Dark

CVNA20270115C85
CVNA Jan 15 2027 85.00 Call (CVNA270115C00085000)
option OPRA

EOD

Sep 23, 2026

2.58-37.073%(-1.52)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.6700	2.6700	2.5800	2.5800	-37.073%	2	2,258	0.000%
2026-09-21	3.7000	4.1000	3.7000	4.1000	+15.493%	158	2,260	-37.073%
2026-09-18	3.5500	3.5500	3.5500	3.5500	-6.332%	8	2,108	-27.324%
2026-09-17	3.7900	3.7900	3.7900	3.7900	-14.831%	10	2,102	-31.926%
2026-09-16	4.0000	4.4500	4.0000	4.4500	-3.261%	6	2,112	-42.022%
2026-09-15	4.6000	4.6000	4.6000	4.6000	-15.596%	1	2,108	-43.913%
2026-09-14	5.4500	5.4500	5.4500	5.4500	-6.034%	14	2,109	-52.661%
2026-09-10	5.7000	5.8000	5.7000	5.8000	-22.148%	2,018	2,109	-55.517%
2026-09-08	7.4500	7.4500	7.4500	7.4500	+4.050%	1	269	-65.369%
2026-09-03	7.2700	7.2700	7.1600	7.1600	+14.560%	3	268	-63.966%
2026-09-01	5.9500	6.2500	5.9500	6.2500	-24.517%	5	270	-58.720%
2026-08-25	8.2800	8.2800	8.2800	8.2800	+21.765%	1	271	-68.841%
2026-08-24	6.8500	6.8500	6.8000	6.8000	+7.937%	12	271	-62.059%
2026-08-19	6.1300	6.5000	6.1300	6.3000	+41.573%	165	262	-59.048%
2026-08-18	5.0000	5.0000	4.4500	4.4500	-31.538%	2	120	-42.022%
2026-08-17	6.9500	6.9500	6.5000	6.5000	-25.287%	2	120	-60.308%
2026-08-14	8.0000	8.7000	8.0000	8.7000	+15.385%	7	119	-70.345%
2026-08-13	7.5400	7.5400	7.5400	7.5400	+1.344%	10	112	-65.782%
2026-08-11	7.4400	7.4400	7.4400	7.4400	+10.879%	1	102	-65.323%
2026-08-04	6.5800	6.7100	6.5800	6.7100	+48.780%	3	101	-61.550%
2026-07-31	4.0000	4.5100	3.9500	4.5100	-28.976%	7	101	-42.794%
2026-07-28	6.4500	6.4500	6.3500	6.3500	+12.389%	9	95	-59.370%
2026-07-27	5.6500	5.6500	5.6500	5.6500	+24.176%	2	89	-54.336%
2026-07-24	4.5500	4.5500	4.5500	4.5500	-13.002%	3	89	-43.297%
2026-07-23	5.2300	5.2300	5.2300	5.2300	-13.554%	1	87	-50.669%
2026-07-22	6.1000	6.1000	6.0500	6.0500	-10.503%	2	87	-57.355%
2026-07-21	6.4300	6.7600	6.4300	6.7600	+4.000%	10	87	-61.834%
2026-07-20	6.5500	6.5500	6.5000	6.5000	-28.018%	2	78	-60.308%
2026-07-16	9.0300	9.0300	9.0300	9.0300	+23.529%	8	77	-71.429%
2026-07-13	7.3500	7.3500	7.3100	7.3100	-7.468%	7	69	-64.706%
2026-07-10	7.9000	7.9000	7.9000	7.9000	-3.659%	1	64	-67.342%
2026-07-09	8.4800	8.4800	8.2000	8.2000	+7.190%	46	63	-68.537%
2026-07-08	7.9000	8.0000	7.6500	7.6500	-19.048%	21	68	-66.275%
2026-07-07	9.4500	9.5000	9.4000	9.4500	-4.642%	6	61	-72.698%
2026-07-06	9.9100	9.9100	9.9100	9.9100	-2.748%	1	55	-73.966%
2026-07-01	9.6000	10.1900	9.6000	10.1900	+10.162%	11	54	-74.681%
2026-06-22	9.2500	9.2500	9.2500	9.2500	-3.946%	1	54	-72.108%
2026-06-15	9.6300	9.6300	9.6300	9.6300	+19.627%	20	54	-73.209%
2026-06-12	8.2000	8.7500	8.0500	8.0500	-24.555%	3	34	-67.950%
2026-06-10	10.6700	10.6700	10.6700	10.6700	-9.576%	1	32	-75.820%
2026-06-09	12.0000	12.0000	11.8000	11.8000	+34.091%	2	32	-78.136%
2026-06-02	8.8000	8.8000	8.8000	8.8000	-30.818%	5	32	-70.682%
2026-05-29	12.6500	12.7200	12.6500	12.7200	-1.928%	6	32	-79.717%
2026-05-28	12.9700	12.9700	12.9700	12.9700	+63.350%	1	27	-80.108%
2026-05-21	7.7300	7.9400	7.7300	7.9400	-3.990%	2	27	-67.506%
2026-05-20	8.2700	8.2700	8.2700	8.2700	-11.834%	20	25	-68.803%
2026-05-18	9.3800	9.3800	9.3800	9.3800	-97.030%	5	203	-72.495%
2026-04-17	315.8400	315.8400	315.8400	315.8400	+5.280%	1	203	-99.183%
2026-04-14	300.0000	300.0000	300.0000	300.0000	+7.720%	1	204	-99.140%
2026-04-13	278.5000	278.5000	278.5000	278.5000	+5.393%	1	204	-99.074%
2026-04-08	264.2500	264.2500	264.2500	264.2500	+13.989%	1	204	-99.024%
2026-04-01	231.8200	231.8200	231.8200	231.8200	+5.613%	2	204	-98.887%
2026-03-31	219.5000	219.5000	219.5000	219.5000	-7.657%	10	202	-98.825%
2026-03-17	237.7000	237.7000	237.7000	237.7000	-3.570%	1	192	-98.915%
2026-02-23	246.5000	246.5000	246.5000	246.5000	-20.019%	1	193	-98.953%
2026-02-05	308.2000	308.2000	308.2000	308.2000	-13.899%	1	193	-99.163%
2026-01-08	357.9500	357.9500	357.9500	357.9500	+3.319%	1	193	-99.279%
2026-01-05	346.4500	346.4500	346.4500	346.4500	-12.959%	1	194	-99.255%
2025-12-12	398.0300	398.0300	398.0300	398.0300	+7.112%	1	194	-99.352%
2025-12-08	368.9700	371.6000	368.9700	371.6000	+54.319%	3	193	-99.306%
2025-11-17	240.8000	240.8000	240.8000	240.8000	-0.869%	1	194	-98.929%
2025-11-10	243.0000	243.0000	242.9100	242.9100	-12.386%	2	194	-98.938%
2025-10-15	277.2500	277.2500	277.2500	277.2500	-12.606%	56	195	-99.069%
2025-10-02	317.2400	317.2400	317.1800	317.2400	+18.683%	44	139	-99.187%
2025-08-14	267.4500	267.4500	267.3000	267.3000	-14.729%	2	135	-99.035%
2025-07-31	313.4700	313.4700	313.4700	313.4700	+15.420%	1	135	-99.177%
2025-07-17	271.3500	271.6000	271.3500	271.5900	+16.298%	4	136	-99.050%
2025-05-23	233.6000	233.6500	233.3600	233.5300	+2.192%	8	138	-98.895%
2025-05-22	227.5000	228.5200	227.5000	228.5200	+2.018%	2	138	-98.871%
2025-05-20	224.1000	224.1000	224.0000	224.0000	-3.156%	2	137	-98.848%
2025-05-19	231.9000	231.9000	231.3000	231.3000	+0.697%	2	138	-98.885%
2025-05-16	229.5300	229.7000	229.5300	229.7000	+134.053%	4	138	-98.877%
2025-04-04	98.1400	98.1400	98.1400	98.1400	-27.492%	4	138	-97.371%
2025-03-28	135.4000	135.4000	135.0500	135.3500	-3.734%	60	140	-98.094%
2025-03-27	140.2500	140.8000	139.8900	140.6000	-6.918%	78	139	-98.165%
2025-03-25	150.6500	151.0500	150.4500	151.0500	+2.061%	3	109	-98.292%
2025-03-24	142.9000	148.0000	142.9000	148.0000	+40.952%	4	108	-98.257%
2025-03-18	105.0000	105.0000	105.0000	105.0000	-16.288%	1	110	-97.543%
2025-03-17	125.4300	125.4300	125.4300	125.4300	+7.343%	1	109	-97.943%
2025-03-12	116.9000	117.0000	116.8500	116.8500	+3.170%	4	109	-97.792%
2025-03-10	113.2600	113.2600	113.2600	113.2600	-1.727%	2	106	-97.722%
2025-03-07	115.2500	115.2500	115.2500	115.2500	-26.602%	4	106	-97.761%
2025-02-25	157.0200	157.0200	157.0200	157.0200	-21.791%	1	106	-98.357%
2025-02-11	200.7700	200.7700	200.7700	200.7700	+9.411%	1	106	-98.715%
2025-02-03	183.6800	183.6800	183.5000	183.5000	+3.672%	2	106	-98.594%
2025-01-29	177.6500	177.6500	177.0000	177.0000	-0.011%	2	106	-98.542%
2025-01-27	177.4500	177.4500	177.0200	177.0200	+8.842%	2	107	-98.543%
2025-01-17	165.5500	165.7000	162.6400	162.6400	-5.359%	10	107	-98.414%
2025-01-16	172.8000	172.9000	171.8000	171.8500	+28.151%	24	107	-98.499%
2025-01-07	140.9800	140.9800	134.0300	134.1000	+9.774%	61	95	-98.076%
2025-01-06	122.3100	122.3100	122.1600	122.1600	-32.152%	2	78	-97.888%
2024-12-12	182.1200	182.1200	180.0500	180.0500	-5.634%	3	77	-98.567%
2024-12-05	191.0500	191.0500	190.8000	190.8000	+2.802%	2	76	-98.648%
2024-12-03	183.0000	185.8000	182.8000	185.6000	-0.855%	8	76	-98.610%
2024-12-02	187.5000	188.0000	187.2000	187.2000	+1.817%	22	79	-98.622%
2024-11-27	183.8600	183.8600	183.8600	183.8600	-2.668%	1	81	-98.597%
2024-11-26	189.2000	189.2000	188.9000	188.9000	-0.944%	2	81	-98.634%
2024-11-25	190.7500	190.7500	190.7000	190.7000	+8.229%	2	81	-98.647%
2024-11-12	176.2900	176.2900	176.2000	176.2000	-3.821%	2	81	-98.536%
2024-11-11	182.8700	183.2000	182.8700	183.2000	+5.378%	4	81	-98.592%
2024-11-08	174.2500	174.2500	173.8500	173.8500	+0.202%	4	81	-98.516%
2024-11-07	175.7700	175.7700	173.5000	173.5000	+0.726%	4	81	-98.513%
2024-11-06	173.7000	173.8500	172.2500	172.2500	+1.983%	56	80	-98.502%
2024-11-05	165.4000	169.2200	165.4000	168.9000	+6.899%	60	59	-98.472%
2024-11-04	158.9000	159.4500	158.0000	158.0000	-4.329%	44	34	-98.367%
2024-11-01	170.7400	170.7400	164.7500	165.1500	-11.967%	80	18	-98.438%
2024-10-31	183.7800	187.6000	183.5600	187.6000	+37.416%	5	9	-98.625%
2024-10-23	136.5200	136.5200	136.5200	136.5200	+8.955%	1	6	-98.110%
2024-10-08	125.3000	125.3000	125.3000	125.3000	+7.498%	1	5	-97.941%
2024-10-01	115.4700	116.5600	115.4700	116.5600	+4.267%	2	4	-97.787%
2024-09-27	111.7900	111.7900	111.7900	111.7900	-1.878%	2	2	-97.692%
2024-09-23	113.9300	113.9300	113.9300	113.9300	0.000%	1	1	-97.735%