Dark

CVNA20270617C520
CVNA Jun 17 2027 520.00 Call (CVNA270617C00520000)
option OPRA

Inactive

Apr 15, 2026

73.55+3.943%(+2.79)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-15	73.4500	73.5500	73.4500	73.5500	+3.943%	2	234	0.000%
2026-04-14	68.3000	70.8000	67.8500	70.7600	+56.341%	48	234	+3.943%
2026-04-07	45.5500	45.5500	45.1600	45.2600	+9.192%	4	214	+62.506%
2026-03-27	41.2000	41.4500	41.2000	41.4500	+6.146%	8	213	+77.443%
2026-03-13	39.0500	39.0500	39.0500	39.0500	-16.897%	1	213	+88.348%
2026-03-03	46.9900	46.9900	46.9900	46.9900	-31.701%	1	214	+56.523%
2026-02-13	68.8000	68.8000	68.8000	68.8000	-12.077%	1	212	+6.904%
2026-02-04	84.5400	84.5400	78.2500	78.2500	-18.946%	2	212	-6.006%
2026-02-03	96.5400	96.5400	96.5400	96.5400	-26.836%	2	213	-23.814%
2026-01-26	131.9500	131.9500	131.9500	131.9500	+5.695%	1	213	-44.259%
2026-01-22	124.8400	124.8400	124.8400	124.8400	+12.085%	1	214	-41.085%
2026-01-20	111.3800	111.3800	111.3800	111.3800	+1.025%	1	213	-33.965%
2026-01-16	110.2500	110.2500	110.2500	110.2500	-11.282%	1	214	-33.288%
2026-01-15	128.0000	128.0000	124.2700	124.2700	-0.640%	2	214	-40.814%
2026-01-13	125.0700	125.0700	125.0700	125.0700	+5.616%	1	214	-41.193%
2026-01-08	118.4200	118.4200	118.4200	118.4200	+2.929%	1	213	-37.891%
2026-01-07	112.5500	115.0500	112.5500	115.0500	+6.775%	3	212	-36.071%
2026-01-06	107.9500	107.9500	107.7500	107.7500	+23.637%	2	212	-31.740%
2026-01-02	87.2000	87.2000	87.1500	87.1500	-17.822%	2	211	-15.605%
2025-12-23	106.0500	106.0500	106.0500	106.0500	-4.459%	1	210	-30.646%
2025-12-22	111.0000	111.0000	111.0000	111.0000	-4.145%	1	210	-33.739%
2025-12-17	120.1400	120.1500	115.8000	115.8000	-2.958%	12	210	-36.485%
2025-12-09	118.9500	119.3300	118.9500	119.3300	+12.279%	25	207	-38.364%
2025-12-08	106.2800	106.2800	106.2800	106.2800	+19.282%	1	232	-30.796%
2025-12-05	89.1000	89.1000	89.1000	89.1000	+3.810%	1	233	-17.452%
2025-12-04	83.7000	86.7300	83.6600	85.8300	+24.391%	4	234	-14.307%
2025-11-26	69.0000	69.0000	69.0000	69.0000	+26.606%	1	237	+6.594%
2025-11-17	54.5000	54.5000	54.5000	54.5000	-0.037%	20	237	+34.954%
2025-11-11	54.7000	55.7000	54.5200	54.5200	+3.848%	40	257	+34.905%
2025-11-10	52.5000	52.5000	52.5000	52.5000	+10.759%	20	242	+40.095%
2025-11-05	47.4000	47.4000	47.4000	47.4000	+12.030%	1	262	+55.169%
2025-10-31	44.7000	45.5100	42.3100	42.3100	-26.161%	3	263	+73.836%
2025-10-22	57.3000	57.3000	57.3000	57.3000	-15.673%	1	266	+28.360%
2025-10-15	68.7000	68.7000	67.9500	67.9500	+18.649%	3	267	+8.241%
2025-10-13	57.2700	57.2700	57.2700	57.2700	-2.119%	2	270	+28.427%
2025-10-10	58.5100	58.5100	58.5100	58.5100	-18.111%	1	272	+25.705%
2025-10-06	71.4500	71.4500	71.4500	71.4500	-12.062%	2	273	+2.939%
2025-10-01	81.7100	81.7100	81.2500	81.2500	+9.207%	2	273	-9.477%
2025-09-30	74.4000	74.4000	74.4000	74.4000	+10.059%	1	274	-1.142%
2025-09-26	65.4500	67.6500	65.4500	67.6000	-5.915%	4	275	+8.802%
2025-09-25	71.6500	72.1500	71.6000	71.8500	-8.120%	8	275	+2.366%
2025-09-22	78.5500	78.5500	78.2000	78.2000	+0.385%	4	278	-5.946%
2025-09-18	77.9000	77.9000	77.9000	77.9000	+19.754%	2	276	-5.584%
2025-09-15	65.1000	65.1000	65.0500	65.0500	+6.204%	2	276	+13.067%
2025-09-11	60.5000	61.5000	60.5000	61.2500	-8.377%	8	276	+20.082%
2025-09-08	67.4000	67.4000	66.8500	66.8500	-0.816%	2	278	+10.022%
2025-09-05	67.4500	67.4500	67.4000	67.4000	-0.517%	2	278	+9.125%
2025-09-04	65.4000	67.8500	64.9000	67.7500	+4.231%	16	277	+8.561%
2025-09-03	66.0500	67.7500	65.0000	65.0000	-5.386%	55	270	+13.154%
2025-09-02	67.4400	68.7000	64.6000	68.7000	-4.090%	14	281	+7.060%
2025-08-28	71.6300	71.6300	71.6300	71.6300	+0.887%	2	282	+2.680%
2025-08-27	71.0000	71.0000	71.0000	71.0000	+1.501%	2	282	+3.592%
2025-08-26	65.0000	70.2500	65.0000	69.9500	+3.553%	5	283	+5.147%
2025-08-25	67.2000	68.8500	66.7000	67.5500	+22.818%	78	282	+8.882%
2025-08-20	54.7800	55.0000	54.7800	55.0000	-7.563%	2	245	+33.727%
2025-08-15	59.5000	59.5000	59.5000	59.5000	-0.668%	1	243	+23.613%
2025-08-13	60.1500	60.3500	59.9000	59.9000	+2.481%	18	242	+22.788%
2025-08-11	58.4500	58.4500	58.4500	58.4500	+2.544%	2	233	+25.834%
2025-08-08	57.0000	57.0000	57.0000	57.0000	-14.862%	10	235	+29.035%
2025-08-07	64.5000	66.9500	64.5000	66.9500	+8.862%	2	235	+9.858%
2025-08-06	59.0000	61.5000	59.0000	61.5000	+7.800%	13	234	+19.593%
2025-08-05	62.0000	62.5000	57.0500	57.0500	-12.567%	3	224	+28.922%
2025-08-04	65.2500	65.2500	65.2500	65.2500	-9.059%	2	225	+12.720%
2025-08-01	72.4300	73.0000	71.4800	71.7500	-9.166%	6	227	+2.509%
2025-07-31	96.5000	96.5000	78.3000	78.9900	+31.760%	89	231	-6.887%
2025-07-30	61.2500	62.3000	59.9500	59.9500	-2.520%	13	206	+22.686%
2025-07-29	61.5000	61.5000	61.5000	61.5000	-1.600%	2	197	+19.593%
2025-07-28	62.6500	62.6500	62.5000	62.5000	+1.874%	2	199	+17.680%
2025-07-25	61.7000	61.7000	61.3500	61.3500	-1.048%	2	199	+19.886%
2025-07-24	61.9100	63.7000	61.9100	62.0000	-7.944%	14	199	+18.629%
2025-07-23	65.5000	68.0000	65.5000	67.3500	-2.391%	4	188	+9.206%
2025-07-22	69.8500	70.1500	69.0000	69.0000	-0.719%	14	187	+6.594%
2025-07-21	70.2500	70.2500	69.5000	69.5000	+1.460%	4	183	+5.827%
2025-07-18	68.6700	68.6700	68.5000	68.5000	-5.517%	2	185	+7.372%
2025-07-15	72.5000	72.5000	72.5000	72.5000	-1.226%	5	185	+1.448%
2025-07-14	73.4000	73.4000	73.4000	73.4000	+1.803%	5	190	+0.204%
2025-07-11	72.6000	72.6000	72.1000	72.1000	-5.443%	2	185	+2.011%
2025-07-09	75.0000	76.2500	74.6500	76.2500	+3.110%	11	185	-3.541%
2025-07-08	79.7500	79.7500	73.9500	73.9500	-6.841%	5	178	-0.541%
2025-07-07	79.0000	80.4000	79.0000	79.3800	+5.390%	154	179	-7.344%
2025-07-03	75.3200	75.3200	75.3200	75.3200	+2.756%	2	84	-2.350%
2025-07-02	73.0000	73.3000	73.0000	73.3000	+3.824%	2	84	+0.341%
2025-07-01	70.6000	70.6000	70.6000	70.6000	+3.824%	1	82	+4.178%
2025-06-30	65.0000	69.9000	65.0000	68.0000	+11.934%	6	81	+8.162%
2025-06-27	60.7000	60.7500	60.7000	60.7500	+4.741%	6	79	+21.070%
2025-06-26	58.0000	58.0000	58.0000	58.0000	-7.643%	1	85	+26.810%
2025-06-23	62.8000	62.8000	62.8000	62.8000	+5.992%	1	84	+17.118%
2025-06-20	60.2500	60.2500	59.2500	59.2500	+2.597%	4	85	+24.135%
2025-06-18	55.0000	58.5500	55.0000	57.7500	+8.962%	15	70	+27.359%
2025-06-17	53.0000	53.0000	53.0000	53.0000	+0.722%	1	70	+38.774%
2025-06-16	52.6800	53.1700	49.2500	52.6200	-3.978%	13	69	+39.776%
2025-06-13	55.5000	55.5000	54.8000	54.8000	-18.935%	24	59	+34.215%
2025-06-12	67.6000	67.6000	67.6000	67.6000	-9.140%	1	47	+8.802%
2025-06-11	74.2600	74.4000	74.2600	74.4000	+0.991%	3	46	-1.142%
2025-06-10	70.0000	73.6700	70.0000	73.6700	-3.295%	10	43	-0.163%
2025-06-09	76.1800	76.1800	76.1800	76.1800	-2.794%	5	38	-3.452%
2025-06-06	78.3700	78.3700	78.3700	78.3700	-0.102%	4	33	-6.150%
2025-06-05	77.4000	79.9300	77.4000	78.4500	0.000%	62	0	-6.246%