Dark

CVNA20270617C400
CVNA Jun 17 2027 400.00 Call (CVNA270617C00400000)
option OPRA

Inactive

May 5, 2026

108.10+6.924%(+7.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-05	105.5000	108.1000	105.5000	108.1000	+6.924%	4	438	0.000%
2026-05-04	101.1000	101.1000	101.1000	101.1000	-6.346%	1	436	+6.924%
2026-05-01	109.0000	112.9000	107.9500	107.9500	-2.519%	12	444	+0.139%
2026-04-30	112.5000	117.8500	110.7400	110.7400	-11.330%	18	444	-2.384%
2026-04-29	125.0000	125.0000	124.8900	124.8900	+2.226%	8	460	-13.444%
2026-04-28	122.5300	122.5300	121.2000	122.1700	-5.806%	211	468	-11.517%
2026-04-24	127.9900	129.7000	127.9900	129.7000	-0.154%	8	280	-16.654%
2026-04-23	129.9000	129.9000	129.9000	129.9000	+0.768%	2	283	-16.782%
2026-04-22	127.7500	128.9100	127.7500	128.9100	+2.595%	3	281	-16.143%
2026-04-21	125.6500	125.6500	125.6500	125.6500	+4.144%	1	280	-13.967%
2026-04-17	120.6500	120.6500	120.6500	120.6500	+13.681%	2	280	-10.402%
2026-04-14	108.5000	110.1900	106.1000	106.1300	+34.597%	8	282	+1.856%
2026-04-09	78.8500	78.8500	78.8500	78.8500	-7.323%	1	279	+37.096%
2026-04-08	85.0800	85.0800	85.0800	85.0800	+20.647%	1	279	+27.057%
2026-04-07	70.5200	70.5200	70.5200	70.5200	+25.929%	1	278	+53.290%
2026-03-30	56.0000	56.0000	56.0000	56.0000	-18.569%	3	277	+93.036%
2026-03-25	68.7700	68.7700	68.7700	68.7700	-1.757%	1	274	+57.191%
2026-03-23	70.0000	70.0000	70.0000	70.0000	+18.946%	3	273	+54.429%
2026-03-20	58.8500	58.8500	58.8500	58.8500	-15.929%	1	270	+83.687%
2026-03-18	70.0000	70.0000	70.0000	70.0000	+6.870%	1	269	+54.429%
2026-03-12	65.5000	65.5000	65.5000	65.5000	-20.268%	1	270	+65.038%
2026-03-11	82.1500	82.1500	82.1500	82.1500	+3.725%	1	271	+31.589%
2026-03-10	81.5600	81.5600	79.2000	79.2000	-4.070%	2	270	+36.490%
2026-03-09	76.1000	82.5600	76.1000	82.5600	+6.050%	2	268	+30.935%
2026-03-06	77.8500	77.8500	77.8500	77.8500	-5.602%	1	266	+38.857%
2026-03-05	83.1800	83.1800	82.4700	82.4700	+3.658%	2	265	+31.078%
2026-03-03	77.5300	79.5600	77.0700	79.5600	-0.401%	3	263	+35.872%
2026-03-02	79.8800	79.8800	79.8800	79.8800	-4.094%	5	260	+35.328%
2026-02-27	83.2900	83.2900	83.2900	83.2900	-15.010%	1	265	+29.787%
2026-02-26	91.3300	98.0000	91.3300	98.0000	+6.176%	4	266	+10.306%
2026-02-20	92.3000	92.3000	92.3000	92.3000	+15.231%	2	262	+17.118%
2026-02-19	92.2100	92.2100	80.1000	80.1000	-19.844%	7	260	+34.956%
2026-02-17	100.3200	100.3200	99.9300	99.9300	+3.823%	2	261	+8.176%
2026-02-12	96.2500	96.2500	96.2500	96.2500	-13.288%	1	261	+12.312%
2026-02-11	111.0000	111.0000	111.0000	111.0000	-16.560%	1	260	-2.613%
2026-02-10	133.0300	133.0300	133.0300	133.0300	-6.006%	6	260	-18.740%
2026-02-06	141.5300	141.5300	141.5300	141.5300	+26.933%	1	254	-23.620%
2026-02-05	111.5000	111.5000	111.5000	111.5000	-4.538%	1	255	-3.049%
2026-02-04	116.8000	116.8000	116.8000	116.8000	-25.224%	1	256	-7.449%
2026-01-29	156.2000	156.2000	156.2000	156.2000	+14.693%	1	257	-30.794%
2026-01-28	158.0000	158.0000	120.1000	136.1900	-24.728%	45	257	-20.626%
2026-01-22	177.2500	180.9300	177.2500	180.9300	+11.858%	2	225	-40.253%
2026-01-21	161.7500	161.7500	161.7500	161.7500	+3.686%	1	225	-33.168%
2026-01-20	156.0000	156.0000	156.0000	156.0000	-6.643%	1	226	-30.705%
2026-01-16	167.1100	167.1100	167.1000	167.1000	-3.605%	3	225	-35.308%
2026-01-15	173.3500	173.3500	173.3500	173.3500	+13.971%	6	225	-37.641%
2026-01-06	150.8000	152.1000	150.8000	152.1000	+1.651%	2	219	-28.928%
2026-01-05	149.6300	149.6300	149.6300	149.6300	+19.066%	1	218	-27.755%
2026-01-02	123.2000	126.3000	122.9500	125.6700	-14.001%	38	218	-13.981%
2025-12-31	146.1300	146.1300	146.1300	146.1300	-4.020%	1	216	-26.025%
2025-12-22	152.2500	152.2500	152.2500	152.2500	-11.250%	13	216	-28.998%
2025-12-18	171.5500	171.5500	171.5500	171.5500	+4.254%	2	229	-36.986%
2025-12-15	177.4000	177.4000	164.5500	164.5500	-2.083%	2	229	-34.306%
2025-12-09	168.0500	168.0500	168.0500	168.0500	+0.030%	1	228	-35.674%
2025-12-08	156.5000	168.0000	156.5000	168.0000	+35.484%	5	229	-35.655%
2025-12-04	124.0000	124.0000	124.0000	124.0000	-2.669%	7	231	-12.823%
2025-12-03	129.0000	129.0000	127.4000	127.4000	+17.096%	9	238	-15.149%
2025-11-28	108.8000	108.8000	108.8000	108.8000	+4.045%	1	233	-0.643%
2025-11-26	104.3700	104.5700	104.3400	104.5700	+21.593%	3	230	+3.376%
2025-11-24	86.0000	86.0000	86.0000	86.0000	+1.896%	3	230	+25.698%
2025-11-19	84.4000	84.4000	84.4000	84.4000	-2.989%	1	227	+28.081%
2025-11-12	87.0000	87.0000	87.0000	87.0000	+21.678%	2	226	+24.253%
2025-10-31	71.5000	71.5000	71.5000	71.5000	-30.630%	3	224	+51.189%
2025-10-29	103.5000	103.5000	103.0700	103.0700	-6.741%	8	221	+4.880%
2025-10-28	110.5200	110.5200	110.5200	110.5200	+22.122%	1	213	-2.190%
2025-10-13	87.8700	90.5000	87.8700	90.5000	+6.345%	8	214	+19.448%
2025-10-10	93.4700	93.4700	85.1000	85.1000	-17.976%	3	220	+27.027%
2025-10-08	103.3500	103.7500	103.3500	103.7500	+1.398%	2	218	+4.193%
2025-10-07	102.3200	102.3200	102.3200	102.3200	-15.758%	1	217	+5.649%
2025-10-02	122.6000	122.6000	121.4600	121.4600	+1.640%	4	217	-11.000%
2025-09-23	119.5000	119.5000	119.5000	119.5000	+1.100%	1	218	-9.540%
2025-09-22	118.1500	118.2000	118.1500	118.2000	-0.589%	2	219	-8.545%
2025-09-19	118.9000	118.9000	118.9000	118.9000	+16.901%	1	219	-9.083%
2025-09-15	101.7100	101.7100	101.7100	101.7100	-0.333%	1	220	+6.283%
2025-09-12	99.4500	102.0500	99.3000	102.0500	+6.302%	40	219	+5.928%
2025-09-11	96.0000	96.0000	96.0000	96.0000	-6.515%	4	219	+12.604%
2025-09-05	102.6900	102.6900	102.6900	102.6900	+1.272%	1	223	+5.268%
2025-09-03	101.4000	101.4000	101.4000	101.4000	+1.756%	1	222	+6.607%
2025-09-02	100.7000	100.7000	99.6500	99.6500	-3.905%	3	221	+8.480%
2025-08-25	103.7000	103.7000	103.7000	103.7000	+15.853%	1	222	+4.243%
2025-08-14	89.3500	89.5100	89.3500	89.5100	-1.094%	2	223	+20.769%
2025-08-13	90.5000	90.5000	90.5000	90.5000	+0.690%	2	223	+19.448%
2025-08-12	88.5000	89.8800	88.5000	89.8800	-0.133%	2	221	+20.271%
2025-08-08	90.0000	90.0000	90.0000	90.0000	-9.302%	5	221	+20.111%
2025-08-05	99.2300	99.2300	99.2300	99.2300	-1.264%	1	221	+8.939%
2025-08-04	101.3000	101.3000	100.5000	100.5000	-7.586%	11	221	+7.562%
2025-08-01	108.5000	108.7500	108.5000	108.7500	-12.256%	2	230	-0.598%
2025-07-31	128.0000	128.5700	123.0000	123.9400	+37.254%	6	230	-12.780%
2025-07-29	90.3000	90.3000	90.3000	90.3000	-5.839%	1	226	+19.712%
2025-07-28	95.9000	95.9000	95.9000	95.9000	+3.363%	15	227	+12.722%
2025-07-25	92.7800	92.7800	92.7800	92.7800	-9.483%	1	212	+16.512%
2025-07-22	102.5000	102.5000	102.5000	102.5000	-0.485%	10	211	+5.463%
2025-07-18	103.0000	103.0000	103.0000	103.0000	-9.570%	2	201	+4.951%
2025-07-16	113.9000	113.9000	113.9000	113.9000	+5.914%	1	199	-5.092%
2025-07-10	107.5400	107.5400	107.5400	107.5400	+1.357%	1	198	+0.521%
2025-07-09	109.4400	109.4400	105.4500	106.1000	-0.094%	10	197	+1.885%
2025-07-08	111.1300	111.1300	106.2000	106.2000	-0.748%	9	195	+1.789%
2025-07-02	107.0000	107.0000	107.0000	107.0000	+2.885%	1	194	+1.028%
2025-07-01	104.0000	104.0000	104.0000	104.0000	+3.534%	1	193	+3.942%
2025-06-30	97.0000	100.4500	97.0000	100.4500	+11.735%	2	192	+7.616%
2025-06-26	89.2000	89.9000	89.2000	89.9000	+14.742%	3	190	+20.245%
2025-06-16	78.3500	78.3500	78.3500	78.3500	-16.649%	1	187	+37.971%
2025-06-12	95.4500	95.4500	94.0000	94.0000	-12.939%	2	186	+15.000%
2025-06-09	107.6100	107.9700	107.6100	107.9700	-0.690%	14	185	+0.120%
2025-06-06	112.4000	114.8100	108.4100	108.7200	+5.841%	330	171	-0.570%
2025-06-02	102.7500	102.7500	102.7200	102.7200	+18.069%	10	7	+5.238%
2025-05-23	87.0000	87.0000	87.0000	87.0000	+3.510%	2	3	+24.253%
2025-05-21	84.0500	84.0500	84.0500	84.0500	-4.489%	1	3	+28.614%
2025-05-14	90.8400	90.8400	88.0000	88.0000	0.000%	2	2	+22.841%