Dark

CVNA20270617C500
CVNA Jun 17 2027 500.00 Call (CVNA270617C00500000)
option OPRA

Inactive

May 5, 2026

80.00+6.681%(+5.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-05	80.0000	80.0000	80.0000	80.0000	+6.681%	1	68	0.000%
2026-05-01	75.1100	77.0000	74.9900	74.9900	-5.076%	11	71	+6.681%
2026-04-30	83.6100	83.6100	75.0000	79.0000	-14.880%	4	71	+1.266%
2026-04-24	91.2600	92.8100	91.2600	92.8100	+4.870%	7	72	-13.802%
2026-04-23	88.3900	88.5000	88.3900	88.5000	+1.853%	2	72	-9.605%
2026-04-21	90.7200	90.7200	86.8900	86.8900	+10.617%	4	70	-7.930%
2026-04-15	79.0000	79.0000	78.5500	78.5500	+9.707%	2	70	+1.846%
2026-04-14	71.5000	71.6000	71.5000	71.6000	+51.695%	4	70	+11.732%
2026-03-31	39.5000	47.2000	39.5000	47.2000	+21.026%	4	68	+69.492%
2026-03-30	39.0000	39.0000	39.0000	39.0000	-9.091%	1	68	+105.128%
2026-03-26	42.9000	42.9000	42.9000	42.9000	+2.313%	1	67	+86.480%
2026-03-23	41.9300	41.9300	41.9300	41.9300	+7.513%	2	67	+90.794%
2026-03-20	39.0000	39.0000	39.0000	39.0000	-8.451%	1	69	+105.128%
2026-03-13	45.0000	45.0000	42.6000	42.6000	-23.724%	8	68	+87.793%
2026-03-10	55.8500	55.8500	55.8500	55.8500	+7.321%	1	66	+43.241%
2026-03-06	52.0400	52.0400	52.0400	52.0400	-10.276%	1	66	+53.728%
2026-03-05	58.0000	58.0000	58.0000	58.0000	+11.646%	1	65	+37.931%
2026-03-03	51.9500	51.9500	51.9500	51.9500	-7.562%	1	64	+53.994%
2026-03-02	56.9900	56.9900	56.2000	56.2000	-4.079%	2	63	+42.349%
2026-02-27	62.2200	62.2200	58.5900	58.5900	-17.070%	2	64	+36.542%
2026-02-26	66.5900	70.7500	66.5900	70.6500	+30.230%	5	63	+13.234%
2026-02-23	54.2500	54.2500	54.2500	54.2500	-16.896%	1	61	+47.465%
2026-02-20	65.2800	65.2800	65.2800	65.2800	+1.556%	1	60	+22.549%
2026-02-19	64.2800	64.2800	64.2800	64.2800	-19.195%	1	60	+24.456%
2026-02-18	79.5500	79.5500	79.5500	79.5500	+12.837%	1	59	+0.566%
2026-02-17	70.5000	70.5000	70.5000	70.5000	-8.809%	1	59	+13.475%
2026-02-11	87.8500	87.8500	77.3100	77.3100	-22.690%	3	60	+3.479%
2026-02-10	100.0000	100.0000	100.0000	100.0000	+11.620%	1	61	-20.000%
2026-02-05	78.9000	89.5900	78.9000	89.5900	+6.642%	2	61	-10.704%
2026-02-04	89.7100	89.7100	84.0100	84.0100	-19.492%	2	62	-4.773%
2026-02-03	104.3500	104.3500	104.3500	104.3500	-3.245%	1	62	-23.335%
2026-02-02	104.4900	108.0000	104.4900	107.8500	+8.665%	5	62	-25.823%
2026-01-30	113.0000	113.0000	98.5400	99.2500	-18.319%	3	64	-19.395%
2026-01-29	121.5100	121.5100	121.5100	121.5100	+34.236%	1	65	-34.162%
2026-01-28	117.6100	117.6100	90.5200	90.5200	-22.613%	4	65	-11.622%
2026-01-16	116.9700	116.9700	116.9700	116.9700	-13.420%	1	63	-31.606%
2026-01-15	135.1000	135.1000	135.1000	135.1000	+6.286%	1	63	-40.785%
2026-01-14	127.1100	127.1100	127.1100	127.1100	-4.010%	1	63	-37.062%
2026-01-13	132.4200	132.4200	132.4200	132.4200	+6.481%	1	62	-39.586%
2026-01-08	124.9000	124.9000	124.3600	124.3600	+1.884%	4	61	-35.671%
2026-01-07	122.0600	122.0600	122.0600	122.0600	+10.182%	1	60	-34.458%
2026-01-05	110.7800	110.7800	110.7800	110.7800	+21.323%	1	60	-27.785%
2026-01-02	91.3100	91.3100	91.3100	91.3100	-16.991%	1	60	-12.386%
2025-12-29	110.0000	110.0000	110.0000	110.0000	-4.389%	1	61	-27.273%
2025-12-26	115.8000	115.8000	115.0500	115.0500	-2.293%	2	62	-30.465%
2025-12-24	117.7500	117.7500	117.7500	117.7500	+4.620%	1	62	-32.059%
2025-12-23	110.2500	112.5500	110.2500	112.5500	-1.402%	3	62	-28.920%
2025-12-22	113.8800	114.1500	113.8800	114.1500	-16.404%	2	64	-29.917%
2025-12-19	137.3000	137.3000	136.5500	136.5500	+8.848%	2	62	-41.413%
2025-12-17	132.2300	132.2300	125.4500	125.4500	-2.676%	3	62	-36.230%
2025-12-16	128.9000	128.9000	128.9000	128.9000	-9.747%	1	64	-37.936%
2025-12-12	142.5800	142.8200	142.5800	142.8200	+6.582%	2	63	-43.985%
2025-12-11	134.0000	134.0000	134.0000	134.0000	-1.289%	1	64	-40.299%
2025-12-10	132.6000	135.7500	132.6000	135.7500	+11.710%	5	63	-41.068%
2025-12-09	121.5200	121.5200	121.5200	121.5200	-3.693%	1	58	-34.167%
2025-12-08	126.1800	126.1800	126.1800	126.1800	+34.234%	2	58	-36.599%
2025-12-05	94.0000	94.0000	94.0000	94.0000	-0.445%	4	57	-14.894%
2025-12-03	94.4200	94.4200	94.4200	94.4200	+15.146%	7	53	-15.272%
2025-12-01	82.0000	82.0000	82.0000	82.0000	+10.289%	1	53	-2.439%
2025-11-26	74.1500	74.3500	74.1200	74.3500	+17.549%	3	50	+7.599%
2025-11-25	63.2500	63.2500	63.2500	63.2500	+17.021%	1	50	+26.482%
2025-10-30	48.0000	54.2500	48.0000	54.0500	-26.413%	3	50	+48.011%
2025-10-29	74.0000	76.0500	73.4500	73.4500	-7.295%	196	49	+8.918%
2025-10-27	79.2100	79.2300	79.2100	79.2300	+16.858%	5	126	+0.972%
2025-10-16	70.9500	70.9500	67.4500	67.8000	-0.294%	75	126	+17.994%
2025-10-09	68.0000	68.0000	68.0000	68.0000	-5.843%	7	175	+17.647%
2025-10-07	72.2200	72.2200	72.2200	72.2200	-7.410%	1	175	+10.773%
2025-10-03	78.0000	78.0000	78.0000	78.0000	-6.001%	100	175	+2.564%
2025-09-29	79.8000	82.9800	79.8000	82.9800	+14.219%	30	175	-3.591%
2025-09-26	70.4500	73.6000	70.1000	72.6500	-5.833%	122	150	+10.117%
2025-09-25	76.8000	77.4500	76.8000	77.1500	-10.551%	56	93	+3.694%
2025-09-18	86.2500	86.2500	86.2500	86.2500	+23.021%	2	41	-7.246%
2025-09-05	69.9400	70.1100	69.9400	70.1100	-6.644%	5	43	+14.106%
2025-08-27	75.1000	75.1000	75.1000	75.1000	+10.522%	1	43	+6.525%
2025-08-22	69.9500	69.9500	67.9500	67.9500	+28.208%	2	44	+17.734%
2025-08-20	57.0000	57.0000	53.0000	53.0000	-24.253%	6	43	+50.943%
2025-08-18	69.0000	69.9700	69.0000	69.9700	+14.705%	6	42	+14.335%
2025-08-14	61.0000	61.0000	61.0000	61.0000	-1.929%	10	41	+31.148%
2025-08-12	59.3900	62.2000	59.3900	62.2000	+0.859%	3	41	+28.617%
2025-08-11	61.6700	61.6700	61.6700	61.6700	-0.339%	2	40	+29.723%
2025-08-08	61.8800	61.8800	61.8800	61.8800	-15.140%	2	40	+29.282%
2025-08-07	72.9200	72.9200	72.9200	72.9200	+13.618%	1	40	+9.709%
2025-08-06	64.1800	64.1800	64.1800	64.1800	-2.728%	2	39	+24.649%
2025-08-05	65.9800	65.9800	65.9800	65.9800	-3.875%	2	39	+21.249%
2025-08-04	68.6400	68.6400	68.6400	68.6400	-7.928%	1	39	+16.550%
2025-08-01	79.0000	79.0000	74.5500	74.5500	-12.232%	23	40	+7.311%
2025-07-31	97.3900	97.3900	84.9400	84.9400	+29.186%	34	53	-5.816%
2025-07-30	66.2500	66.2500	65.2500	65.7500	+2.927%	5	25	+21.673%
2025-07-29	63.7000	63.8800	63.7000	63.8800	-6.717%	2	30	+25.235%
2025-07-28	68.8600	68.8600	68.4800	68.4800	+4.073%	2	28	+16.822%
2025-07-25	68.2000	68.2000	65.8000	65.8000	-20.579%	3	27	+21.581%
2025-07-10	83.0500	83.0500	82.8500	82.8500	+24.493%	2	25	-3.440%
2025-06-25	66.5500	66.5500	66.5500	66.5500	+11.065%	2	25	+20.210%
2025-06-18	59.9200	59.9200	59.9200	59.9200	+6.962%	5	20	+33.511%
2025-06-16	56.0200	56.0200	56.0200	56.0200	-4.403%	5	20	+42.806%
2025-06-13	59.2800	59.2800	58.6000	58.6000	-25.426%	20	15	+36.519%
2025-06-10	78.5800	78.5800	78.5800	78.5800	0.000%	5	5	+1.807%