Dark

CVNA20270115C610
CVNA Jan 15 2027 610.00 Call (CVNA270115C00610000)
option OPRA

Inactive

May 6, 2026

32.28+28.606%(+7.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-06	32.2800	32.2800	32.2800	32.2800	+28.606%	1	513	0.000%
2026-05-04	26.7000	26.7000	24.2500	25.1000	-7.448%	12	513	+28.606%
2026-05-01	27.2500	27.4600	27.1200	27.1200	-3.143%	50	494	+19.027%
2026-04-30	28.0000	28.0000	28.0000	28.0000	-26.893%	1	494	+15.286%
2026-04-28	38.5000	38.5000	38.3000	38.3000	-0.519%	6	494	-15.718%
2026-04-27	38.5000	38.5000	38.5000	38.5000	+10.473%	1	491	-16.156%
2026-04-20	33.4500	34.8500	33.4500	34.8500	+4.812%	6	490	-7.374%
2026-04-17	33.2500	33.2500	33.2500	33.2500	+13.481%	22	488	-2.917%
2026-04-15	31.2000	31.2000	29.3000	29.3000	+97.306%	3	488	+10.171%
2026-04-01	14.8500	14.8500	14.8500	14.8500	+11.486%	1	488	+117.374%
2026-03-26	13.3200	13.3200	13.3200	13.3200	+16.842%	1	487	+142.342%
2026-03-20	12.3000	12.3000	11.4000	11.4000	0.000%	2	488	+183.158%
2026-03-19	11.4000	11.4000	11.4000	11.4000	-30.909%	1	488	+183.158%
2026-03-16	16.5000	16.5000	16.5000	16.5000	-6.250%	1	488	+95.636%
2026-03-09	17.0000	17.7000	17.0000	17.6000	-9.512%	3	487	+83.409%
2026-03-05	19.4000	19.6000	19.4000	19.4500	+3.457%	12	493	+65.964%
2026-03-04	19.0000	19.0000	18.8000	18.8000	-26.563%	6	505	+71.702%
2026-02-26	26.0000	26.0000	25.6000	25.6000	+11.547%	2	506	+26.094%
2026-02-25	23.2000	23.2500	22.9500	22.9500	-0.864%	6	507	+40.654%
2026-02-24	23.1500	23.1500	23.1500	23.1500	+0.652%	1	507	+39.438%
2026-02-19	26.6800	26.6800	23.0000	23.0000	-38.601%	7	508	+40.348%
2026-02-18	36.5000	37.5000	36.4800	37.4600	+14.732%	60	504	-13.828%
2026-02-17	32.9500	32.9500	32.6500	32.6500	-5.087%	2	557	-1.133%
2026-02-13	35.1000	35.3000	34.3000	34.4000	-0.865%	78	558	-6.163%
2026-02-12	37.3500	37.3500	29.8500	34.7000	-7.467%	26	558	-6.974%
2026-02-11	41.5000	41.5000	33.6000	37.5000	-17.763%	3	557	-13.920%
2026-02-10	55.0000	55.0000	45.6000	45.6000	+5.312%	14	558	-29.211%
2026-02-05	40.5000	44.4000	36.0000	43.3000	-2.697%	11	556	-25.450%
2026-02-04	45.5000	45.5000	41.3000	44.5000	-13.926%	12	557	-27.461%
2026-02-03	49.0600	53.6500	49.0600	51.7000	-4.876%	26	562	-37.563%
2026-02-02	54.7000	54.7000	54.3500	54.3500	+8.918%	2	560	-40.607%
2026-01-30	56.9000	56.9000	49.4500	49.9000	-6.903%	29	560	-35.311%
2026-01-29	56.1500	56.3500	53.6000	53.6000	+27.316%	47	562	-39.776%
2026-01-28	60.5000	60.5000	40.0000	42.1000	-42.186%	39	544	-23.325%
2026-01-26	71.5100	73.4000	71.5100	72.8200	+0.027%	34	553	-55.672%
2026-01-23	75.0200	75.0200	68.7500	72.8000	-0.885%	23	551	-55.659%
2026-01-22	72.5000	73.9000	72.5000	73.4500	+16.035%	3	551	-56.052%
2026-01-21	63.3000	63.3000	63.3000	63.3000	+1.280%	1	550	-49.005%
2026-01-20	62.8500	62.8500	62.5000	62.5000	+0.806%	2	549	-48.352%
2026-01-16	64.8000	67.9500	62.0000	62.0000	-13.287%	22	562	-47.935%
2026-01-15	71.5000	71.5000	71.5000	71.5000	+0.210%	15	562	-54.853%
2026-01-13	71.4500	71.4500	71.3500	71.3500	-1.924%	2	562	-54.758%
2026-01-12	70.0000	73.0000	69.8000	72.7500	+5.435%	8	561	-55.629%
2026-01-09	66.9000	69.8700	66.9000	69.0000	+20.314%	10	562	-53.217%
2026-01-08	61.1500	64.4100	56.9000	57.3500	-10.039%	20	558	-43.714%
2026-01-07	63.1500	64.5000	62.6100	63.7500	+9.914%	13	556	-49.365%
2026-01-06	58.5600	58.6000	55.9900	58.0000	+2.564%	14	555	-44.345%
2026-01-05	56.4000	57.0800	56.1000	56.5500	+37.927%	126	528	-42.918%
2026-01-02	43.0000	43.2000	41.0000	41.0000	-23.192%	59	528	-21.268%
2025-12-31	53.3800	53.3800	53.3800	53.3800	-7.020%	1	541	-39.528%
2025-12-29	57.4100	57.4100	57.4100	57.4100	-4.571%	1	541	-43.773%
2025-12-26	60.1600	60.1600	60.1600	60.1600	-2.179%	1	542	-46.343%
2025-12-24	61.5000	61.5000	61.5000	61.5000	+7.895%	1	543	-47.512%
2025-12-23	57.0000	57.0000	57.0000	57.0000	-3.927%	1	543	-43.368%
2025-12-22	66.3800	66.3800	58.0000	59.3300	-21.188%	14	544	-45.592%
2025-12-19	75.2800	75.2800	75.2800	75.2800	+1.634%	10	549	-57.120%
2025-12-18	68.0000	74.0700	68.0000	74.0700	+8.131%	6	539	-56.420%
2025-12-17	68.5000	68.5000	68.5000	68.5000	-3.792%	1	537	-52.876%
2025-12-16	70.2500	71.4000	70.2500	71.2000	+3.942%	31	538	-54.663%
2025-12-15	73.0000	74.3500	68.5000	68.5000	-4.861%	15	536	-52.876%
2025-12-12	80.4700	84.0000	72.0000	72.0000	-7.336%	11	531	-55.167%
2025-12-11	73.1600	77.7000	73.1600	77.7000	+0.857%	37	533	-58.456%
2025-12-10	72.0500	77.2000	72.0500	77.0400	+15.243%	128	533	-58.100%
2025-12-08	58.0000	69.5000	57.0000	66.8500	+36.988%	88	620	-51.713%
2025-12-05	48.0000	49.4700	48.0000	48.8000	+5.491%	4	578	-33.852%
2025-12-04	46.3200	46.3200	46.2600	46.2600	-4.224%	12	574	-30.220%
2025-12-03	45.4500	48.3000	45.4500	48.3000	+13.915%	157	586	-33.168%
2025-12-02	40.0200	42.8000	40.0200	42.4000	+5.604%	12	481	-23.868%
2025-12-01	39.3500	40.1500	38.5900	40.1500	+5.381%	6	472	-19.601%
2025-11-28	35.5000	38.1000	35.5000	38.1000	+10.435%	6	471	-15.276%
2025-11-26	32.5000	35.4000	32.5000	34.5000	+7.813%	11	457	-6.435%
2025-11-25	29.0000	32.0000	28.6500	32.0000	+15.523%	61	457	+0.875%
2025-11-24	27.0800	28.3000	26.0000	27.7000	+4.528%	17	404	+16.534%
2025-11-21	25.0000	26.5000	23.2000	26.5000	+16.228%	35	401	+21.811%
2025-11-20	24.4000	24.4000	22.8000	22.8000	-15.242%	30	385	+41.579%
2025-11-19	27.0000	27.0000	25.5500	26.9000	+6.114%	13	374	+20.000%
2025-11-18	25.6000	25.6000	25.3500	25.3500	-7.818%	2	369	+27.337%
2025-11-17	24.7000	27.5000	24.7000	27.5000	+2.421%	9	368	+17.382%
2025-11-14	26.4000	26.8500	26.2300	26.8500	+10.950%	8	368	+20.223%
2025-11-13	24.2000	24.2000	24.2000	24.2000	-9.193%	3	367	+33.388%
2025-11-12	28.2000	30.7000	26.6500	26.6500	+3.295%	8	367	+21.126%
2025-11-11	25.8000	25.8000	25.8000	25.8000	+0.781%	2	362	+25.116%
2025-11-10	23.6300	25.6000	23.1000	25.6000	+18.299%	20	362	+26.094%
2025-11-07	19.0300	21.6400	18.9300	21.6400	+17.036%	7	353	+49.168%
2025-11-06	17.8900	19.0000	17.8900	18.4900	-15.763%	12	349	+74.581%
2025-11-05	23.6000	24.3000	21.9500	21.9500	-15.251%	57	349	+47.062%
2025-11-03	21.0000	26.3000	21.0000	25.9000	+28.536%	13	330	+24.633%
2025-10-31	20.5000	20.5000	20.1500	20.1500	-9.438%	4	330	+60.199%
2025-10-30	23.8900	26.4500	21.7000	22.2500	-40.667%	47	326	+45.079%
2025-10-29	40.0000	40.0000	37.5000	37.5000	-1.858%	11	351	-13.920%
2025-10-24	35.5000	40.3000	35.5000	38.2100	+10.434%	57	356	-15.519%
2025-10-23	32.0000	34.6000	32.0000	34.6000	+8.328%	61	309	-6.705%
2025-10-22	35.3000	35.3000	31.6000	31.9400	-16.606%	11	279	+1.064%
2025-10-21	36.8500	38.3000	36.8500	38.3000	+12.647%	7	274	-15.718%
2025-10-20	34.0000	34.0000	34.0000	34.0000	+3.030%	3	274	-5.059%
2025-10-17	33.2000	33.2000	33.0000	33.0000	-7.303%	3	276	-2.182%
2025-10-16	35.0000	36.5000	35.0000	35.6000	-2.732%	7	274	-9.326%
2025-10-15	35.0000	36.6000	35.0000	36.6000	+15.457%	6	274	-11.803%
2025-10-14	30.5000	31.7000	30.5000	31.7000	-2.160%	6	275	+1.830%
2025-10-13	30.6900	32.4000	30.6900	32.4000	+3.680%	2	271	-0.370%
2025-10-10	34.0000	34.0000	30.9000	31.2500	-4.929%	7	269	+3.296%
2025-10-09	33.6000	33.6000	32.0000	32.8700	-11.354%	13	269	-1.795%
2025-10-08	37.2300	37.2300	36.8000	37.0800	-3.688%	12	271	-12.945%
2025-10-06	38.5000	39.8000	38.5000	38.5000	-4.110%	6	270	-16.156%
2025-10-03	42.5000	42.5000	40.1500	40.1500	-13.470%	3	268	-19.601%
2025-10-02	47.1100	47.1100	46.4000	46.4000	+3.111%	31	267	-30.431%
2025-10-01	45.0000	45.0000	45.0000	45.0000	+7.143%	1	236	-28.267%
2025-09-30	42.0000	42.0000	42.0000	42.0000	+0.840%	1	237	-23.143%
2025-09-29	42.0000	42.0500	41.0000	41.6500	+15.694%	34	236	-22.497%
2025-09-26	34.9000	36.0000	34.4000	36.0000	+1.408%	5	223	-10.333%
2025-09-25	34.0000	35.5000	34.0000	35.5000	-14.868%	4	224	-9.070%
2025-09-23	41.9000	41.9000	41.7000	41.7000	+0.482%	2	224	-22.590%
2025-09-22	41.5000	41.5000	41.5000	41.5000	-1.449%	2	223	-22.217%
2025-09-19	42.1500	42.1500	41.7000	42.1100	+13.657%	3	224	-23.344%
2025-09-17	36.9000	37.3000	36.9000	37.0500	+8.971%	14	224	-12.874%
2025-09-16	33.5500	34.0000	33.4000	34.0000	-2.299%	5	224	-5.059%
2025-09-15	34.0500	35.0000	33.9000	34.8000	+6.552%	124	222	-7.241%
2025-09-12	31.8000	32.7500	31.8000	32.6600	+2.062%	22	165	-1.164%
2025-09-11	31.0000	32.0000	31.0000	32.0000	-6.733%	17	165	+0.875%
2025-09-10	38.6800	38.6800	34.3100	34.3100	-4.028%	49	172	-5.917%
2025-09-09	35.7500	35.7500	35.7500	35.7500	+0.421%	10	143	-9.706%
2025-09-05	35.5000	35.7500	35.4000	35.6000	-3.784%	22	133	-9.326%
2025-09-04	36.2000	37.0000	36.0000	37.0000	+6.782%	3	144	-12.757%
2025-09-03	35.5500	35.5500	34.6500	34.6500	-6.098%	4	144	-6.840%
2025-09-02	36.0000	36.9000	35.2500	36.9000	+0.381%	10	143	-12.520%
2025-08-29	37.6500	38.2500	36.3500	36.7600	-5.501%	120	84	-12.187%
2025-08-28	38.5000	38.9000	38.5000	38.9000	+0.517%	4	84	-17.018%
2025-08-27	37.5000	38.7000	37.4000	38.7000	+1.842%	16	82	-16.589%
2025-08-26	38.6000	38.6000	37.9000	38.0000	+2.151%	111	80	-15.053%
2025-08-25	37.3500	37.5600	35.4000	37.2000	+39.850%	58	35	-13.226%
2025-08-20	26.6000	26.6000	26.6000	26.6000	-24.217%	1	30	+21.353%
2025-08-18	35.2000	35.2000	35.1000	35.1000	+11.429%	2	29	-8.034%
2025-08-15	31.5000	31.5000	31.5000	31.5000	0.000%	1	29	+2.476%
2025-08-13	31.5000	31.5000	31.5000	31.5000	+10.140%	1	28	+2.476%
2025-08-12	29.0000	29.0000	28.6000	28.6000	-4.667%	2	28	+12.867%
2025-08-08	30.0000	30.0000	30.0000	30.0000	-10.581%	1	27	+7.600%
2025-08-07	36.8300	36.8300	33.5500	33.5500	-6.806%	6	27	-3.785%
2025-08-04	35.8000	36.0000	35.8000	36.0000	-11.765%	3	22	-10.333%
2025-08-01	40.9400	40.9400	40.8000	40.8000	0.000%	22	0	-20.882%