Dark

CVNA20270115C700
CVNA Jan 15 2027 700.00 Call (CVNA270115C00700000)
option OPRA

Inactive

May 7, 2026

19.15+3.514%(+0.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-07	17.8000	19.1500	17.8000	19.1500	+3.514%	2	682	0.000%
2026-05-05	18.5000	18.5000	18.5000	18.5000	+14.907%	4	682	+3.514%
2026-05-04	16.1000	16.1000	16.1000	16.1000	-9.551%	1	682	+18.944%
2026-05-01	20.2000	20.2000	17.8000	17.8000	-17.593%	13	685	+7.584%
2026-04-30	21.9100	21.9100	18.8500	21.6000	-9.244%	88	685	-11.343%
2026-04-29	25.6000	27.2700	23.8000	23.8000	-6.483%	283	695	-19.538%
2026-04-28	25.4500	25.4500	25.4500	25.4500	-3.781%	1	617	-24.754%
2026-04-27	26.4500	26.4500	26.4500	26.4500	+0.418%	1	617	-27.599%
2026-04-24	25.2000	26.3400	25.2000	26.3400	+4.317%	3	616	-27.297%
2026-04-23	26.9000	26.9500	25.2500	25.2500	-6.827%	91	615	-24.158%
2026-04-22	25.4000	27.1500	25.4000	27.1000	+9.495%	8	607	-29.336%
2026-04-21	26.6000	26.8500	24.4500	24.7500	+8.553%	337	640	-22.626%
2026-04-20	21.9500	22.8000	21.6500	22.8000	+3.872%	19	640	-16.009%
2026-04-17	21.9500	21.9500	21.9500	21.9500	+40.077%	1	641	-12.756%
2026-04-16	15.6700	15.6700	15.6700	15.6700	-23.374%	1	641	+22.208%
2026-04-15	20.7500	20.7500	20.0000	20.4500	+35.073%	65	641	-6.357%
2026-04-14	15.2100	15.2100	15.1400	15.1400	+21.606%	2	672	+26.486%
2026-04-13	10.3500	13.1000	10.3500	12.4500	+29.283%	74	673	+53.815%
2026-04-10	9.6300	9.6300	9.6300	9.6300	+7.119%	1	706	+98.858%
2026-04-09	9.0000	9.0500	7.8500	8.9900	-1.100%	117	707	+113.014%
2026-04-07	8.5700	9.3900	7.7900	9.0900	+2.365%	459	663	+110.671%
2026-04-06	9.1500	9.2900	8.5000	8.8800	-8.454%	61	454	+115.653%
2026-04-02	8.0500	9.7000	8.0500	9.7000	+8.623%	11	417	+97.423%
2026-04-01	10.3700	10.3700	7.7500	8.9300	-4.492%	7	417	+114.446%
2026-03-31	7.7100	9.4600	7.7100	9.3500	+41.882%	63	418	+104.813%
2026-03-30	6.5000	6.6000	6.5000	6.5900	-18.642%	8	399	+190.592%
2026-03-27	8.1000	8.1000	8.1000	8.1000	-3.110%	12	398	+136.420%
2026-03-26	8.3600	8.3600	8.3600	8.3600	+12.215%	1	405	+129.067%
2026-03-20	7.4500	7.4500	7.4500	7.4500	+5.674%	9	406	+157.047%
2026-03-19	6.6100	7.0500	6.5700	7.0500	-11.321%	5	415	+171.631%
2026-03-18	9.5400	10.8000	7.9500	7.9500	-25.000%	113	410	+140.881%
2026-03-17	12.2000	12.2000	10.4700	10.6000	+30.061%	13	496	+80.660%
2026-03-13	8.1500	8.1500	8.1500	8.1500	-14.570%	1	497	+134.969%
2026-03-12	9.2500	9.5400	9.2500	9.5400	-8.795%	7	497	+100.734%
2026-03-11	12.5000	12.5000	10.4600	10.4600	-10.060%	6	492	+83.078%
2026-03-09	11.0700	11.6300	11.0700	11.6300	-3.083%	10	487	+64.660%
2026-03-06	12.3600	12.4600	11.2100	12.0000	+2.828%	43	482	+59.583%
2026-03-03	12.1000	12.1000	10.4600	11.6700	-2.750%	412	464	+64.096%
2026-03-02	13.0000	13.0000	11.9500	12.0000	-17.241%	13	677	+59.583%
2026-02-27	16.0000	16.0000	14.5000	14.5000	-14.454%	3	676	+32.069%
2026-02-26	16.9500	16.9500	16.9500	16.9500	+16.495%	11	676	+12.979%
2026-02-23	13.2500	14.5500	13.2500	14.5500	+1.748%	7	668	+31.615%
2026-02-20	14.3500	14.5500	14.3000	14.3000	-5.673%	4	664	+33.916%
2026-02-19	18.4500	19.3000	15.0000	15.1600	-40.665%	81	663	+26.319%
2026-02-18	24.0000	25.8000	24.0000	25.5500	+10.367%	29	682	-25.049%
2026-02-17	22.1500	23.1500	22.0000	23.1500	+0.173%	65	682	-17.279%
2026-02-13	24.1000	24.1000	23.1100	23.1100	+7.488%	61	685	-17.135%
2026-02-12	21.5000	21.5000	21.5000	21.5000	-8.705%	1	685	-10.930%
2026-02-11	23.5500	23.5500	23.5500	23.5500	-24.616%	1	684	-18.684%
2026-02-10	33.1500	33.1500	31.2400	31.2400	-17.223%	5	684	-38.700%
2026-02-09	34.4000	37.7400	34.4000	37.7400	+10.739%	15	683	-49.258%
2026-02-06	32.5100	35.7500	32.5000	34.0800	+16.116%	11	687	-43.809%
2026-02-05	28.0000	30.7000	28.0000	29.3500	+0.859%	5	683	-34.753%
2026-02-04	29.1000	29.1000	29.1000	29.1000	-24.416%	1	683	-34.192%
2026-02-02	36.4800	39.3400	36.4800	38.5000	+10.000%	12	682	-50.260%
2026-01-30	36.5600	36.5600	35.0000	35.0000	-14.321%	14	681	-45.286%
2026-01-29	40.5000	40.8500	38.2000	40.8500	+23.976%	27	683	-53.121%
2026-01-28	45.5000	45.5000	29.0500	32.9500	-38.331%	184	684	-41.882%
2026-01-27	49.3300	53.8000	48.4000	53.4300	+8.598%	21	676	-64.159%
2026-01-26	53.0000	53.0000	48.8500	49.2000	-3.850%	20	675	-61.077%
2026-01-23	55.0000	55.8800	48.0000	51.1700	-3.453%	11	676	-62.576%
2026-01-22	51.5000	53.1500	51.5000	53.0000	+17.101%	17	671	-63.868%
2026-01-21	43.0000	45.3500	42.1500	45.2600	+7.762%	7	668	-57.689%
2026-01-20	40.7000	42.0000	40.7000	42.0000	-9.968%	4	671	-54.405%
2026-01-16	48.6000	48.6500	46.6500	46.6500	-1.478%	10	672	-58.950%
2026-01-15	48.2800	48.2800	47.3500	47.3500	+9.759%	34	672	-59.556%
2026-01-14	47.1000	47.1000	43.1400	43.1400	-10.125%	268	642	-55.610%
2026-01-13	50.1500	50.1500	47.9500	48.0000	-6.067%	9	398	-60.104%
2026-01-12	50.6500	52.2500	50.1000	51.1000	+3.441%	21	395	-62.524%
2026-01-09	45.3300	51.1000	45.3300	49.4000	+24.277%	81	396	-61.235%
2026-01-08	43.0000	45.5000	39.6500	39.7500	-12.271%	35	390	-51.824%
2026-01-07	42.3000	45.5500	41.1500	45.3100	+15.587%	40	381	-57.736%
2026-01-06	41.3000	41.6000	38.3200	39.2000	+0.179%	263	369	-51.148%
2026-01-05	31.7900	39.9000	31.7900	39.1300	+28.295%	193	293	-51.061%
2026-01-02	33.5400	33.5400	28.0000	30.5000	-17.120%	75	293	-37.213%
2025-12-31	35.9900	36.8000	35.9900	36.8000	-4.416%	2	227	-47.962%
2025-12-30	39.2500	39.5900	38.5000	38.5000	-3.774%	6	227	-50.260%
2025-12-29	40.6000	40.6000	39.1300	40.0100	-4.738%	5	222	-52.137%
2025-12-26	44.0000	44.0000	42.0000	42.0000	-2.326%	2	219	-54.405%
2025-12-24	43.0000	43.4500	43.0000	43.0000	+4.878%	7	216	-55.465%
2025-12-23	40.5000	41.0000	40.5000	41.0000	0.000%	6	216	-53.293%
2025-12-22	48.0000	48.0000	41.0000	41.0000	-18.748%	5	210	-53.293%
2025-12-19	54.5000	56.0000	50.4600	50.4600	-6.382%	112	210	-62.049%
2025-12-18	51.7000	53.9000	49.1000	53.9000	+10.000%	87	154	-64.471%
2025-12-17	49.0000	49.0000	49.0000	49.0000	-4.483%	1	117	-60.918%
2025-12-16	50.8000	51.9600	50.4600	51.3000	+3.116%	12	117	-62.671%
2025-12-15	53.5000	54.6600	49.7500	49.7500	-6.713%	61	112	-61.508%
2025-12-12	59.0000	60.1500	53.3300	53.3300	0.000%	100	73	-64.092%