Dark

CVNA20270617C360
CVNA Jun 17 2027 360.00 Call (CVNA270617C00360000)
option OPRA

Inactive

May 6, 2026

126.20-1.406%(-1.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-06	126.2000	126.2000	126.2000	126.2000	-1.406%	1	879	0.000%
2026-05-05	128.3500	129.0300	127.7000	128.0000	+10.679%	30	878	-1.406%
2026-05-04	115.6500	115.6500	115.6500	115.6500	-10.626%	3	874	+9.122%
2026-05-01	129.6000	129.6000	129.4000	129.4000	-11.084%	2	874	-2.473%
2026-04-24	145.2000	145.5300	145.2000	145.5300	+2.884%	13	874	-13.282%
2026-04-23	141.4500	141.4500	141.4500	141.4500	-4.309%	1	874	-10.781%
2026-04-22	149.0000	149.0000	147.5600	147.8200	+19.027%	4	873	-14.626%
2026-04-15	124.1900	124.1900	124.1900	124.1900	+19.586%	1	872	+1.618%
2026-04-13	103.8500	103.8500	103.8500	103.8500	+14.184%	1	872	+21.521%
2026-04-09	90.9500	90.9500	90.9500	90.9500	+9.976%	2	872	+38.758%
2026-04-07	82.7000	82.7000	82.7000	82.7000	-5.432%	3	872	+52.600%
2026-04-06	85.6900	88.3500	85.6900	87.4500	+25.864%	3	872	+44.311%
2026-03-30	69.4800	69.4800	69.4800	69.4800	-14.748%	1	872	+81.635%
2026-03-25	81.5000	81.5000	81.5000	81.5000	+18.545%	1	872	+54.847%
2026-03-19	68.5500	68.7500	68.5500	68.7500	-6.855%	2	872	+83.564%
2026-03-13	73.8100	73.8100	73.8100	73.8100	-10.922%	1	872	+70.980%
2026-03-12	82.8600	82.8600	82.8600	82.8600	-15.328%	1	872	+52.305%
2026-03-10	98.9200	98.9200	97.8600	97.8600	+11.891%	2	872	+28.960%
2026-03-09	87.4600	87.4600	87.4600	87.4600	-4.017%	1	872	+44.295%
2026-03-06	90.3500	92.9800	88.8000	91.1200	-4.636%	7	872	+38.499%
2026-03-05	96.2900	96.2900	95.5500	95.5500	+2.875%	2	871	+32.077%
2026-03-03	90.5200	92.8800	90.4400	92.8800	-7.222%	3	871	+35.874%
2026-02-25	100.1100	100.1100	100.1100	100.1100	-0.457%	1	868	+26.061%
2026-02-24	100.5700	100.5700	100.5700	100.5700	+1.771%	1	868	+25.485%
2026-02-20	98.8200	98.8200	98.8200	98.8200	-22.348%	1	867	+27.707%
2026-02-18	127.2600	127.2600	127.2600	127.2600	-19.659%	1	867	-0.833%
2026-02-03	158.2600	158.5000	158.2600	158.4000	-22.177%	4	866	-20.328%
2026-01-22	202.4200	203.5400	202.4200	203.5400	+4.070%	2	866	-37.997%
2026-01-15	195.5800	195.5800	195.5800	195.5800	-0.595%	1	867	-35.474%
2025-12-12	197.4000	197.4000	196.7500	196.7500	-4.165%	2	866	-35.858%
2025-12-11	205.3000	205.3000	205.3000	205.3000	+5.309%	640	866	-38.529%
2025-12-10	194.9500	194.9500	194.9500	194.9500	+3.752%	100	1,077	-35.265%
2025-12-09	187.8700	187.9000	187.8700	187.9000	+2.064%	51	1,077	-32.837%
2025-12-08	174.4400	184.1000	174.4400	184.1000	+31.500%	21	1,077	-31.450%
2025-12-04	140.2500	140.2500	140.0000	140.0000	+6.521%	2	1,078	-9.857%
2025-12-02	131.4300	131.4300	131.4300	131.4300	+2.201%	1	1,078	-3.979%
2025-11-28	128.3200	128.6000	128.3200	128.6000	+19.495%	4	1,079	-1.866%
2025-11-25	102.2000	107.6200	102.2000	107.6200	+22.742%	200	1,077	+17.264%
2025-11-18	87.6800	87.6800	87.6800	87.6800	+8.744%	1	1,155	+43.932%
2025-11-07	80.8000	80.8000	80.6300	80.6300	+2.322%	2	1,154	+56.517%
2025-11-06	85.3000	85.3000	78.8000	78.8000	-14.534%	3	1,155	+60.152%
2025-11-04	92.2000	92.2000	92.2000	92.2000	+10.142%	1	1,155	+36.876%
2025-10-31	83.1500	83.7700	83.1500	83.7100	-29.388%	3	1,154	+50.759%
2025-10-24	119.2000	119.2000	118.5500	118.5500	+14.763%	1,000	1,154	+6.453%
2025-10-10	103.3000	103.3000	103.3000	103.3000	-8.422%	1	209	+22.168%
2025-10-09	112.7500	112.8000	112.7400	112.8000	-8.442%	200	209	+11.879%
2025-10-07	123.2000	123.2000	123.2000	123.2000	+7.834%	2	124	+2.435%
2025-09-25	114.2500	114.2500	114.2500	114.2500	-2.989%	2	124	+10.460%
2025-09-10	117.7700	117.7700	117.7700	117.7700	-3.150%	5	122	+7.158%
2025-09-09	121.2500	121.6000	121.2500	121.6000	+2.547%	2	122	+3.783%
2025-09-02	118.5800	118.5800	118.5800	118.5800	-3.436%	5	121	+6.426%
2025-08-29	122.8000	122.8000	122.8000	122.8000	-2.516%	2	118	+2.769%
2025-08-28	125.9700	125.9700	125.9700	125.9700	+3.254%	1	118	+0.183%
2025-08-26	122.0000	122.0000	122.0000	122.0000	+11.722%	1	118	+3.443%
2025-08-19	109.2000	109.2000	109.2000	109.2000	-5.585%	1	118	+15.568%
2025-08-18	115.6600	115.6600	115.6600	115.6600	+5.145%	1	119	+9.113%
2025-08-07	110.0000	110.0000	110.0000	110.0000	-19.737%	1	118	+14.727%
2025-07-31	150.4200	150.4200	137.0500	137.0500	+29.171%	2	118	-7.917%
2025-07-30	106.1000	106.1000	106.1000	106.1000	+1.386%	5	120	+18.944%
2025-07-29	104.9000	104.9000	104.6000	104.6500	-2.787%	12	120	+20.592%
2025-07-28	108.0000	108.3000	107.6000	107.6500	-2.799%	92	114	+17.232%
2025-07-23	110.7500	110.7500	110.7500	110.7500	+3.138%	1	156	+13.950%
2025-07-22	107.3800	107.3800	107.3800	107.3800	-7.383%	1	157	+17.527%
2025-07-21	115.9400	115.9400	115.9400	115.9400	-6.950%	20	157	+8.849%
2025-07-16	124.6000	124.6000	124.6000	124.6000	+2.173%	1	167	+1.284%
2025-07-14	121.5000	121.9500	121.5000	121.9500	+1.161%	2	167	+3.485%
2025-07-08	120.5500	120.5500	120.5500	120.5500	-7.198%	2	168	+4.687%
2025-07-07	126.0000	129.9000	126.0000	129.9000	+34.751%	78	169	-2.848%
2025-06-26	96.6000	97.8000	96.4000	96.4000	-6.043%	4	170	+30.913%
2025-06-25	102.3000	102.6000	102.3000	102.6000	-5.742%	20	170	+23.002%
2025-06-24	108.9000	108.9000	108.8500	108.8500	+11.071%	2	150	+15.939%
2025-06-18	93.8500	98.0000	93.8500	98.0000	+9.939%	3	147	+28.776%
2025-06-17	90.2500	90.2500	89.1400	89.1400	-3.528%	2	147	+41.575%
2025-06-13	94.1000	94.1000	92.4000	92.4000	-25.849%	4	146	+36.580%
2025-06-06	124.6700	124.6700	124.6100	124.6100	+1.186%	4	145	+1.276%
2025-06-04	123.9100	123.9100	123.1500	123.1500	+32.848%	2	145	+2.477%
2025-05-21	91.7300	92.9000	91.1000	92.7000	-3.688%	46	145	+36.138%
2025-05-20	94.5000	96.2500	93.7000	96.2500	-1.836%	12	132	+31.117%
2025-05-19	97.5500	99.2300	97.5500	98.0500	+2.456%	72	135	+28.710%
2025-05-16	97.2700	97.5000	95.7000	95.7000	-5.668%	668	165	+31.870%
2025-05-14	102.3300	102.4200	101.4500	101.4500	0.000%	75	75	+24.396%