Dark

CVNA20270115C80
CVNA Jan 15 2027 80.00 Call (CVNA270115C00080000)
option OPRA

EOD

Sep 23, 2026

4.04-13.118%(-0.61)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	4.0800	4.0800	3.5500	4.0400	-13.118%	115	20,594	0.000%
2026-09-22	5.2200	5.2200	4.6500	4.6500	-11.932%	52	20,596	-13.118%
2026-09-21	4.8600	5.2800	4.8600	5.2800	+15.536%	4	20,593	-23.485%
2026-09-18	4.5700	4.5700	4.5700	4.5700	-13.774%	1	20,595	-11.597%
2026-09-16	5.4600	5.4600	5.0500	5.3000	-0.563%	53	20,594	-23.774%
2026-09-15	5.7500	6.0700	5.3300	5.3300	-24.397%	17	20,588	-24.203%
2026-09-14	6.6000	7.0500	6.6000	7.0500	-2.759%	2,001	20,582	-42.695%
2026-09-11	7.2500	7.2500	7.2500	7.2500	-14.706%	25	18,583	-44.276%
2026-09-09	8.5000	8.5000	8.5000	8.5000	-8.108%	2	18,579	-52.471%
2026-09-08	9.2500	9.2500	9.2500	9.2500	+8.824%	2	18,581	-56.324%
2026-09-04	8.4500	8.5000	8.4500	8.5000	+16.438%	2	18,585	-52.471%
2026-09-01	7.3000	7.3000	7.3000	7.3000	-14.118%	3	18,585	-44.658%
2026-08-31	8.5000	8.5000	8.5000	8.5000	-9.091%	1	18,588	-52.471%
2026-08-28	9.3600	9.3600	9.3500	9.3500	-3.608%	10	18,588	-56.791%
2026-08-27	9.8000	10.4400	9.7000	9.7000	+6.593%	6	18,588	-58.351%
2026-08-26	9.2500	9.2500	9.1000	9.1000	-10.168%	4	18,587	-55.604%
2026-08-25	10.1000	10.8500	10.1000	10.1300	+21.317%	12	18,585	-60.118%
2026-08-24	7.5500	8.5500	7.5500	8.3500	+11.482%	471	18,575	-51.617%
2026-08-21	7.6000	8.1500	7.4400	7.4900	+1.216%	16,967	18,142	-46.061%
2026-08-20	7.4000	7.4000	7.4000	7.4000	-5.972%	2	27,142	-45.405%
2026-08-19	7.0500	8.0500	7.0500	7.8700	+45.741%	12	27,144	-48.666%
2026-08-18	6.5000	6.5000	5.4000	5.4000	-46.535%	11	27,142	-25.185%
2026-08-14	9.9500	10.4500	9.6500	10.1000	-0.980%	4,769	27,079	-60.000%
2026-08-13	8.9500	10.2000	8.9500	10.2000	+17.919%	17	24,499	-60.392%
2026-08-12	8.3200	8.6500	8.3200	8.6500	-6.989%	4	24,499	-53.295%
2026-08-11	8.6500	9.3000	8.6500	9.3000	-10.145%	16	24,497	-56.559%
2026-08-10	8.8700	10.3500	8.8700	10.3500	+6.701%	16	24,498	-60.966%
2026-08-07	9.7000	9.7000	9.7000	9.7000	+25.974%	5	24,494	-58.351%
2026-08-06	8.0000	8.0000	7.7000	7.7000	-8.876%	3	24,499	-47.532%
2026-08-05	8.5500	8.5500	8.4500	8.4500	+6.962%	6	24,500	-52.189%
2026-08-04	8.0500	8.1500	7.9000	7.9000	+17.037%	36	24,494	-48.861%
2026-08-03	6.2500	6.7500	6.2500	6.7500	+22.727%	3	24,460	-40.148%
2026-07-31	5.0500	5.5500	5.0500	5.5000	+25.000%	5	24,461	-26.545%
2026-07-30	5.0100	5.0100	4.4000	4.4000	-51.111%	37	24,461	-8.182%
2026-07-29	8.5000	9.6000	8.5000	9.0000	+17.647%	37	24,479	-55.111%
2026-07-28	7.6500	7.6500	7.6500	7.6500	+11.679%	15	24,464	-47.190%
2026-07-27	7.2000	7.2000	6.8500	6.8500	+19.130%	17	24,454	-41.022%
2026-07-24	5.7500	5.7500	5.7500	5.7500	-2.542%	2	24,447	-29.739%
2026-07-23	6.1000	6.5500	5.8500	5.9000	-17.135%	208	24,447	-31.525%
2026-07-22	7.4000	7.4000	7.1200	7.1200	-8.718%	4	24,442	-43.258%
2026-07-21	7.6500	7.8000	7.6000	7.8000	+1.299%	10	24,445	-48.205%
2026-07-20	8.5000	8.5000	7.5500	7.7000	-25.532%	331	24,455	-47.532%
2026-07-17	9.8000	10.3400	9.8000	10.3400	-1.430%	6	24,148	-60.928%
2026-07-16	10.4900	10.4900	10.4900	10.4900	-4.201%	1	24,153	-61.487%
2026-07-14	9.0500	10.9500	9.0500	10.9500	+34.356%	24	24,153	-63.105%
2026-07-13	8.0000	8.1500	8.0000	8.1500	-7.910%	5	24,152	-50.429%
2026-07-10	8.8500	8.8500	8.8500	8.8500	-9.694%	1	24,152	-54.350%
2026-07-09	9.9800	9.9800	9.6500	9.8000	+10.112%	58	24,152	-58.776%
2026-07-08	8.4000	8.9000	8.4000	8.9000	-11.000%	3	24,174	-54.607%
2026-07-07	11.0000	11.0000	9.4000	10.0000	-13.793%	19	24,174	-59.600%
2026-07-06	10.8500	11.6000	10.8500	11.6000	-3.494%	2	24,156	-65.172%
2026-07-01	11.2200	12.0200	11.2200	12.0200	+27.872%	8	24,156	-66.389%
2026-06-30	8.1000	9.4000	8.0000	9.4000	+7.429%	10	24,156	-57.021%
2026-06-29	9.0000	9.7500	8.7500	8.7500	+8.696%	17	24,156	-53.829%
2026-06-26	8.5300	8.6000	8.0500	8.0500	-27.803%	6	24,150	-49.814%
2026-06-25	11.1500	11.1500	11.1500	11.1500	+8.780%	4	24,150	-63.767%
2026-06-24	10.2500	10.2500	10.2500	10.2500	-7.658%	4	24,150	-60.585%
2026-06-22	10.8000	11.1000	10.7800	11.1000	+1.835%	51	24,150	-63.604%
2026-06-18	10.7800	11.1000	10.7800	10.9000	+23.864%	17	24,099	-62.936%
2026-06-17	9.1700	9.6500	8.6000	8.8000	-25.864%	383	24,099	-54.091%
2026-06-15	11.1500	11.8700	11.1500	11.8700	+25.608%	26	24,099	-65.965%
2026-06-12	9.7500	9.7500	9.4500	9.4500	-16.000%	20	24,085	-57.249%
2026-06-11	11.1500	11.3500	11.1500	11.2500	-13.261%	3	24,099	-64.089%
2026-06-09	14.0000	14.0000	12.9700	12.9700	+9.915%	14	24,098	-68.851%
2026-06-08	11.2800	12.2000	11.2800	11.8000	+12.381%	25	24,098	-65.763%
2026-06-05	11.0000	11.0000	10.5000	10.5000	-0.943%	2	24,098	-61.524%
2026-06-04	10.6000	10.6000	10.6000	10.6000	+26.643%	12	24,097	-61.887%
2026-06-03	9.0000	9.0000	8.3700	8.3700	-15.112%	11	24,101	-51.732%
2026-06-02	10.0000	10.0000	9.7500	9.8600	-16.441%	12	24,101	-59.026%
2026-06-01	11.8000	11.8000	11.8000	11.8000	-17.483%	1	24,101	-65.763%
2026-05-29	14.2000	14.3000	14.2000	14.3000	-3.378%	6	24,101	-71.748%
2026-05-28	14.8000	14.8000	14.8000	14.8000	+10.945%	2	24,096	-72.703%
2026-05-27	13.4400	13.6000	13.3400	13.3400	+4.627%	1,040	24,096	-69.715%
2026-05-26	14.0000	14.0000	12.7500	12.7500	+18.056%	6	23,076	-68.314%
2026-05-22	10.0000	10.9800	10.0000	10.8000	+13.684%	4	23,077	-62.593%
2026-05-21	8.7500	9.5000	8.7500	9.5000	-5.000%	11	23,077	-57.474%
2026-05-20	8.4000	10.1200	8.4000	10.0000	+17.647%	145	23,077	-59.600%
2026-05-19	9.0000	9.0500	8.5000	8.5000	-14.141%	13	23,092	-52.471%
2026-05-18	10.6500	10.8700	9.9000	9.9000	-8.333%	7	23,092	-59.192%
2026-05-15	10.1000	10.8000	10.0000	10.8000	-9.925%	7	23,092	-62.593%
2026-05-13	13.0000	13.0000	11.9900	11.9900	-14.479%	11	23,092	-66.305%
2026-05-12	14.0200	14.0200	14.0200	14.0200	-7.824%	1	23,091	-71.184%
2026-05-11	15.7400	15.7400	15.2100	15.2100	-5.175%	6	23,091	-73.439%
2026-05-08	18.4500	18.4500	16.0400	16.0400	-93.206%	3	23,091	-74.813%
2026-04-01	236.0800	236.0800	236.0800	236.0800	+11.358%	1	86	-98.289%
2026-03-20	212.0000	212.0000	212.0000	212.0000	+3.163%	1	85	-98.094%
2026-03-19	205.5000	205.5000	205.5000	205.5000	-34.229%	1	85	-98.034%
2026-02-05	312.4500	312.4500	312.4500	312.4500	+1.445%	1	85	-98.707%
2026-01-28	328.0000	328.0000	308.0000	308.0000	-21.966%	3	84	-98.688%
2026-01-15	394.7000	394.7000	394.7000	394.7000	+10.672%	1	85	-98.976%
2026-01-06	356.6400	356.6400	356.6400	356.6400	-0.151%	1	86	-98.867%
2025-12-30	357.1800	357.1800	357.1800	357.1800	-2.763%	20	85	-98.869%
2025-12-26	364.5900	367.3300	364.5900	367.3300	-7.937%	2	85	-98.900%
2025-12-19	399.0000	399.0000	399.0000	399.0000	+65.149%	3	84	-98.987%
2025-11-18	241.6000	241.6000	241.6000	241.6000	-14.177%	1	84	-98.328%
2025-10-15	281.5100	281.5100	281.5100	281.5100	-12.507%	28	83	-98.565%
2025-10-02	321.7700	321.7700	321.5700	321.7500	+18.810%	22	55	-98.744%
2025-08-14	271.8500	271.8500	270.8100	270.8100	-3.920%	22	35	-98.508%
2025-08-04	281.8600	281.8600	281.8600	281.8600	+3.793%	2	16	-98.567%
2025-07-02	269.0000	271.5600	269.0000	271.5600	+9.403%	2	14	-98.512%
2025-06-20	248.2200	248.2200	248.2200	248.2200	-10.396%	20	14	-98.372%
2025-06-04	277.0200	277.0200	277.0200	277.0200	+18.765%	1	4	-98.542%
2025-05-22	233.2500	233.2500	233.2500	233.2500	+2.123%	1	3	-98.268%
2025-05-20	228.7500	228.7500	228.4000	228.4000	+17.823%	2	3	-98.231%
2025-05-02	193.8500	193.8500	193.8500	193.8500	+36.562%	2	3	-97.916%
2025-04-16	149.9000	149.9000	141.9500	141.9500	0.000%	2	2	-97.154%