Dark

CVNA20270115C90
CVNA Jan 15 2027 90.00 Call (CVNA270115C00090000)
option OPRA

EOD

Sep 24, 2026

2.29+1.778%(+0.04)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.2700	2.2900	2.2700	2.2900	+1.778%	3	7,319	0.000%
2026-09-23	2.0400	2.2500	1.9100	2.2500	-12.451%	1,105	7,321	+1.778%
2026-09-22	2.6300	2.6300	2.5700	2.5700	-17.628%	3	8,275	-10.895%
2026-09-21	2.8600	3.1200	2.7800	3.1200	+12.230%	10	8,275	-26.603%
2026-09-18	2.9200	2.9200	2.7800	2.7800	-11.746%	8	8,267	-17.626%
2026-09-17	3.2500	3.2500	3.1500	3.1500	+10.526%	3	8,267	-27.302%
2026-09-16	3.0100	3.2000	2.8500	2.8500	-18.571%	60	8,267	-19.649%
2026-09-15	3.6500	3.6500	3.5000	3.5000	-17.453%	2	8,292	-34.571%
2026-09-14	4.2400	4.2400	4.2400	4.2400	-3.636%	2	8,292	-45.991%
2026-09-10	4.3900	4.4000	4.3000	4.4000	-16.981%	11	8,290	-47.955%
2026-09-09	5.5800	5.6500	5.3000	5.3000	-7.826%	5	8,286	-56.792%
2026-09-08	5.7500	5.7500	5.7500	5.7500	+2.679%	3	8,284	-60.174%
2026-09-03	6.5000	6.5000	5.6000	5.6000	-6.667%	33	8,284	-59.107%
2026-09-02	4.8500	6.0000	4.8500	6.0000	+22.449%	2,011	8,254	-61.833%
2026-09-01	4.6500	4.9000	4.6500	4.9000	-15.952%	12	6,351	-53.265%
2026-08-31	5.5000	5.8300	5.5000	5.8300	-5.203%	22	6,353	-60.720%
2026-08-28	6.1500	6.1500	6.1500	6.1500	+0.820%	6	6,331	-62.764%
2026-08-26	7.0000	7.2000	6.1000	6.1000	-12.230%	31	6,325	-62.459%
2026-08-25	6.9200	7.0000	6.9200	6.9500	+24.107%	47	6,299	-67.050%
2026-08-24	5.6000	5.6000	5.6000	5.6000	+18.143%	10	6,300	-59.107%
2026-08-20	4.7400	4.7400	4.7400	4.7400	-2.869%	40	6,300	-51.688%
2026-08-19	4.7400	4.8800	4.7400	4.8800	+35.556%	4	6,280	-53.074%
2026-08-18	4.2500	4.2500	3.6000	3.6000	-47.826%	5	6,277	-36.389%
2026-08-14	6.9000	6.9000	6.9000	6.9000	+2.222%	5	6,280	-66.812%
2026-08-13	6.7500	6.7500	6.7500	6.7500	+21.622%	10	6,280	-66.074%
2026-08-12	6.3000	6.3000	5.5500	5.5500	-4.310%	3	6,270	-58.739%
2026-08-11	5.8000	5.8000	5.8000	5.8000	-18.881%	3	6,272	-60.517%
2026-08-10	6.3700	7.1500	6.3700	7.1500	+23.702%	5	6,272	-67.972%
2026-08-07	6.7000	6.7000	5.7800	5.7800	+13.333%	5	6,269	-60.381%
2026-08-06	5.5500	5.5500	5.1000	5.1000	-8.273%	15	6,265	-55.098%
2026-08-04	5.6500	5.6500	5.3000	5.5600	+33.654%	1,108	6,261	-58.813%
2026-08-03	4.1600	4.1600	4.1600	4.1600	+15.556%	10	5,191	-44.952%
2026-07-31	3.3000	3.6000	3.2000	3.6000	+20.000%	13	5,181	-36.389%
2026-07-30	3.0000	3.1000	3.0000	3.0000	-49.153%	41	5,178	-23.667%
2026-07-29	5.9000	5.9000	5.9000	5.9000	+4.425%	8	5,188	-61.186%
2026-07-28	5.6500	5.6500	5.6500	5.6500	+39.506%	20	5,188	-59.469%
2026-07-24	3.8000	4.0500	3.7000	4.0500	0.000%	8	5,178	-43.457%
2026-07-23	4.0500	4.0500	4.0500	4.0500	-17.850%	1	5,173	-43.457%
2026-07-22	5.1500	5.1500	4.9300	4.9300	-12.898%	9	5,172	-53.550%
2026-07-21	5.4000	5.6600	5.3000	5.6600	+4.815%	12	5,172	-59.541%
2026-07-20	5.4000	5.4000	5.4000	5.4000	-32.500%	86	5,172	-57.593%
2026-07-15	8.0000	8.0000	8.0000	8.0000	+0.125%	3	5,116	-71.375%
2026-07-14	7.0000	8.2500	7.0000	7.9900	+14.143%	6	5,113	-71.339%
2026-07-09	7.0000	7.0000	7.0000	7.0000	+12.000%	1	5,111	-67.286%
2026-07-08	6.0500	6.2500	6.0500	6.2500	-11.598%	40	5,111	-63.360%
2026-07-07	8.1500	8.1500	7.0700	7.0700	-9.359%	7	5,109	-67.610%
2026-07-02	7.8000	7.8000	7.8000	7.8000	-5.455%	5	5,103	-70.641%
2026-07-01	8.0000	8.9100	8.0000	8.2500	+26.923%	9	5,103	-72.242%
2026-06-29	6.5000	6.5000	6.5000	6.5000	-10.345%	5	5,102	-64.769%
2026-06-25	7.2500	7.2500	7.2500	7.2500	-12.334%	25	5,097	-68.414%
2026-06-18	8.1300	8.2700	8.1300	8.2700	+25.303%	5	5,121	-72.310%
2026-06-17	7.0000	7.0000	6.6000	6.6000	-8.333%	20	5,121	-65.303%
2026-06-12	7.2000	7.2000	7.2000	7.2000	-8.861%	2	5,121	-68.194%
2026-06-11	7.9000	7.9000	7.9000	7.9000	-2.469%	1	5,119	-71.013%
2026-06-10	9.3200	9.3200	8.1000	8.1000	-21.739%	2	5,119	-71.728%
2026-06-09	10.3500	10.3500	10.3500	10.3500	+8.377%	1	5,119	-77.874%
2026-06-08	9.5500	9.5500	9.5500	9.5500	+20.886%	1	5,119	-76.021%
2026-06-05	8.5000	8.5000	7.9000	7.9000	+17.910%	3	5,119	-71.013%
2026-06-03	6.5000	6.7000	6.1500	6.7000	-10.067%	18	5,117	-65.821%
2026-06-02	7.6500	7.7500	7.3700	7.4500	-32.273%	2,063	5,133	-69.262%
2026-05-29	11.0600	11.1100	11.0000	11.0000	-6.780%	102	3,149	-79.182%
2026-05-28	11.8000	11.8000	11.8000	11.8000	+15.010%	1	3,209	-80.593%
2026-05-27	10.2900	10.2900	10.2600	10.2600	+2.090%	2	3,209	-77.680%
2026-05-26	10.0500	10.0500	10.0500	10.0500	+19.643%	1,500	3,210	-77.214%
2026-05-22	8.4000	8.4000	8.4000	8.4000	+19.488%	1	1,711	-72.738%
2026-05-21	7.1600	7.2000	7.0300	7.0300	+14.309%	7	1,711	-67.425%
2026-05-19	6.1500	6.1500	6.1500	6.1500	-23.125%	1	1,711	-62.764%
2026-05-15	7.5000	8.7100	7.5000	8.0000	-11.111%	107	1,711	-71.375%
2026-05-14	8.5000	9.0000	8.5000	9.0000	+5.263%	22	1,816	-74.556%
2026-05-13	9.0000	9.0000	8.5500	8.5500	-16.990%	32	1,945	-73.216%
2026-05-12	11.0000	11.0000	10.3000	10.3000	-20.525%	90	1,945	-77.767%
2026-05-08	14.5000	14.5000	12.9600	12.9600	-94.307%	53	1,945	-82.330%
2026-04-01	227.6300	227.6300	227.6300	227.6300	+5.781%	1	92	-98.994%
2026-03-31	215.1900	215.1900	215.1900	215.1900	+5.578%	20	91	-98.936%
2026-03-20	203.8200	203.8200	203.8200	203.8200	+3.331%	1	71	-98.876%
2026-03-19	197.2500	197.2500	197.2500	197.2500	-11.229%	1	72	-98.839%
2026-03-12	222.2000	222.2000	222.2000	222.2000	-3.341%	1	73	-98.969%
2026-03-11	229.8800	229.8800	229.8800	229.8800	-39.426%	1	73	-99.004%
2025-12-10	379.5000	379.5000	379.5000	379.5000	+21.635%	1	72	-99.397%
2025-12-03	311.0000	312.0000	311.0000	312.0000	+30.544%	3	72	-99.266%
2025-11-13	238.8500	239.0000	238.8500	239.0000	+4.825%	2	71	-99.042%
2025-10-30	228.0000	228.0000	228.0000	228.0000	-16.484%	1	71	-98.996%
2025-10-15	273.0000	273.0000	273.0000	273.0000	-12.713%	28	71	-99.161%
2025-10-02	312.7600	312.8200	312.7600	312.7600	+1.227%	22	43	-99.268%
2025-07-31	308.9700	308.9700	308.9700	308.9700	+28.630%	1	23	-99.259%
2025-06-20	240.2000	240.2000	240.2000	240.2000	-8.363%	20	22	-99.047%
2025-06-09	262.1200	262.1200	262.1200	262.1200	+173.497%	1	12	-99.126%
2025-04-04	95.8400	95.8400	95.8400	95.8400	-30.069%	4	13	-97.611%
2025-03-27	137.0500	137.0500	137.0500	137.0500	-5.254%	2	15	-98.329%
2025-03-24	144.7500	144.7500	144.6500	144.6500	+27.389%	10	15	-98.417%
2025-03-12	113.5500	113.5500	113.5500	113.5500	-31.182%	2	10	-97.983%
2025-01-16	165.0000	165.0000	165.0000	165.0000	+24.669%	1	8	-98.612%
2025-01-07	132.1300	132.3500	132.1300	132.3500	-7.512%	14	9	-98.270%
2024-12-30	143.1000	143.1000	143.1000	143.1000	-15.225%	1	13	-98.400%
2024-12-10	168.8000	168.8000	168.8000	168.8000	-7.151%	1	12	-98.643%
2024-12-03	179.6500	181.9500	179.6000	181.8000	-1.623%	10	11	-98.740%
2024-12-02	184.3500	184.8000	184.3500	184.8000	+8.770%	20	10	-98.761%
2024-11-06	169.9000	170.1500	169.9000	169.9000	+4.554%	4	6	-98.652%
2024-11-05	162.8000	162.8000	162.3000	162.5000	+4.805%	8	4	-98.591%
2024-11-04	155.8000	155.8000	155.0500	155.0500	-3.696%	2	2	-98.523%
2024-11-01	161.0000	161.0000	161.0000	161.0000	+36.441%	2	1	-98.578%
2024-10-07	118.0000	118.0000	118.0000	118.0000	0.000%	1	1	-98.059%