Dark

CVNA20270617C610
CVNA Jun 17 2027 610.00 Call (CVNA270617C00610000)
option OPRA

Inactive

May 5, 2026

51.05+8.157%(+3.85)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-05	51.1600	51.1600	51.0500	51.0500	+8.157%	25	629	0.000%
2026-05-04	47.7100	47.7100	47.2000	47.2000	-23.190%	2	629	+8.157%
2026-04-21	61.4500	61.4500	61.4500	61.4500	+9.830%	8	620	-16.924%
2026-04-17	55.4000	55.9500	55.2000	55.9500	+11.788%	20	620	-8.758%
2026-04-14	49.9000	50.0500	49.5000	50.0500	+74.390%	12	612	+1.998%
2026-04-02	28.0000	28.7000	28.0000	28.7000	-7.836%	4	611	+77.875%
2026-03-31	31.3000	31.3000	31.1400	31.1400	+26.585%	2	611	+63.937%
2026-03-30	23.4000	25.0000	22.0000	24.6000	-11.860%	5	611	+107.520%
2026-03-26	29.0000	29.0000	27.5000	27.9100	-6.967%	3	611	+82.909%
2026-03-25	30.0000	30.0000	30.0000	30.0000	0.000%	1	611	+70.167%
2026-03-23	28.0000	30.0000	28.0000	30.0000	+21.951%	3	611	+70.167%
2026-03-20	25.5000	25.5000	24.6000	24.6000	-1.600%	3	611	+107.520%
2026-03-19	25.0000	25.0000	24.0000	25.0000	-25.970%	4	611	+104.200%
2026-03-16	32.0500	34.4000	32.0500	33.7700	+12.567%	47	611	+51.170%
2026-03-12	32.4500	32.4500	30.0000	30.0000	-9.639%	3	611	+70.167%
2026-03-11	33.2000	33.2000	33.2000	33.2000	-14.212%	1	611	+53.765%
2026-03-10	38.7000	38.7000	38.7000	38.7000	+17.273%	1	611	+31.912%
2026-03-09	34.3000	34.3000	32.7000	33.0000	-7.563%	4	611	+54.697%
2026-03-06	36.6000	36.6000	35.7000	35.7000	+1.334%	3	611	+42.997%
2026-03-04	35.1900	35.2300	35.1500	35.2300	+13.682%	41	611	+44.905%
2026-03-03	34.0000	34.0000	30.9900	30.9900	-16.243%	3	597	+64.731%
2026-03-02	37.9500	37.9500	37.0000	37.0000	-6.329%	2	597	+37.973%
2026-02-27	39.5000	39.5000	39.5000	39.5000	+3.947%	1	597	+29.241%
2026-02-23	37.0000	38.0000	37.0000	38.0000	+1.333%	2	597	+34.342%
2026-02-20	37.5000	37.5000	37.5000	37.5000	-7.635%	1	597	+36.133%
2026-02-19	40.6000	40.6000	40.6000	40.6000	-29.391%	1	597	+25.739%
2026-02-18	57.5000	57.5000	57.5000	57.5000	+6.481%	2	596	-11.217%
2026-02-17	54.0000	54.0000	54.0000	54.0000	+1.199%	2	596	-5.463%
2026-02-13	54.1000	54.1500	53.3600	53.3600	+0.679%	26	596	-4.329%
2026-02-12	54.0000	54.0000	53.0000	53.0000	-1.119%	2	596	-3.679%
2026-02-11	54.0000	54.0000	53.0000	53.6000	-22.878%	3	596	-4.757%
2026-02-10	69.5000	69.5000	69.5000	69.5000	-6.334%	3	596	-26.547%
2026-02-09	74.2000	74.2000	74.2000	74.2000	-2.368%	2	596	-31.199%
2026-01-29	76.0000	76.0000	76.0000	76.0000	+3.401%	1	596	-32.829%
2026-01-28	85.9800	85.9800	65.0000	73.5000	-27.141%	8	596	-30.544%
2026-01-26	100.8800	100.8800	100.8800	100.8800	-0.267%	1	596	-49.395%
2026-01-22	101.0500	101.1500	101.0500	101.1500	+20.017%	2	596	-49.530%
2026-01-20	84.2500	84.2800	84.2500	84.2800	-9.445%	2	596	-39.428%
2026-01-15	93.0700	93.0700	93.0700	93.0700	+5.033%	1	596	-45.149%
2026-01-14	88.6100	88.6100	88.6100	88.6100	-3.580%	1	596	-42.388%
2026-01-13	91.9000	91.9000	91.9000	91.9000	-7.219%	1	596	-44.450%
2026-01-12	97.5000	99.0500	97.5000	99.0500	+24.201%	29	596	-48.460%
2026-01-06	79.7500	79.7500	79.7500	79.7500	+0.441%	14	597	-35.987%
2026-01-05	79.2000	79.4000	79.1500	79.4000	+31.240%	4	597	-35.705%
2026-01-02	65.0000	65.0000	60.5000	60.5000	-23.418%	12	597	-15.620%
2025-12-29	81.5000	81.5000	79.0000	79.0000	+1.282%	2	597	-35.380%
2025-12-23	78.0000	78.0000	78.0000	78.0000	-16.764%	1	597	-34.551%
2025-12-18	93.7100	93.7100	93.7100	93.7100	-2.992%	2	597	-45.523%
2025-12-15	96.6000	96.6000	96.6000	96.6000	-8.523%	1	597	-47.153%
2025-12-12	105.1000	107.0000	105.1000	105.6000	+16.866%	42	598	-51.657%
2025-12-09	90.3600	90.3600	90.3600	90.3600	-1.235%	1	582	-43.504%
2025-12-08	77.5000	92.0000	77.5000	91.4900	+35.320%	13	582	-44.202%
2025-12-05	68.0000	68.0000	67.6100	67.6100	+7.488%	3	582	-24.493%
2025-12-04	62.9000	62.9000	62.9000	62.9000	-4.697%	1	583	-18.839%
2025-12-03	66.0000	66.0000	66.0000	66.0000	+18.068%	1	583	-22.652%
2025-11-28	56.4000	56.4000	55.9000	55.9000	+21.363%	3	583	-8.676%
2025-11-25	43.0000	46.0600	43.0000	46.0600	+15.496%	4	583	+10.834%
2025-11-24	38.7000	41.6500	38.7000	39.8800	+4.947%	13	583	+28.009%
2025-11-21	37.0000	38.0000	37.0000	38.0000	+4.799%	2	583	+34.342%
2025-11-20	42.0000	42.0000	36.2600	36.2600	-10.403%	67	583	+40.789%
2025-11-19	40.0000	40.4700	40.0000	40.4700	-0.074%	2	572	+26.143%
2025-11-17	39.5000	40.5000	39.5000	40.5000	+9.637%	2	571	+26.049%
2025-11-14	35.0000	40.5000	35.0000	36.9400	-3.677%	101	571	+38.197%
2025-11-12	42.4000	43.0000	38.3500	38.3500	-4.173%	5	471	+33.116%
2025-11-11	38.0800	42.0900	38.0800	40.0200	+8.162%	83	471	+27.561%
2025-11-10	36.0000	37.0000	36.0000	37.0000	+12.462%	2	391	+37.973%
2025-11-07	30.5000	32.9000	30.5000	32.9000	+9.667%	53	391	+55.167%
2025-11-06	30.0000	30.0000	30.0000	30.0000	-11.765%	10	341	+70.167%
2025-11-05	34.0000	34.0000	34.0000	34.0000	-6.849%	1	341	+50.147%
2025-11-04	36.0000	36.5000	36.0000	36.5000	-6.410%	2	341	+39.863%
2025-11-03	39.0000	39.0000	39.0000	39.0000	+26.173%	1	341	+30.897%
2025-10-31	32.3000	32.3000	30.9100	30.9100	-17.573%	4	341	+65.157%
2025-10-30	32.0400	37.5000	32.0400	37.5000	-25.743%	4	341	+36.133%
2025-10-29	50.5000	50.5000	50.5000	50.5000	-9.821%	1	341	+1.089%
2025-10-28	54.0000	56.0000	54.0000	56.0000	+7.692%	3	341	-8.839%
2025-10-27	52.0000	52.0000	52.0000	52.0000	+0.834%	1	341	-1.827%
2025-10-24	52.1000	53.2000	51.5000	51.5700	+6.660%	53	341	-1.008%
2025-10-23	44.2700	48.6500	43.9400	48.3500	+1.789%	106	288	+5.584%
2025-10-21	47.5000	47.5000	47.5000	47.5000	+5.556%	1	183	+7.474%
2025-10-20	45.0000	45.0000	45.0000	45.0000	0.000%	1	183	+13.444%
2025-10-17	45.0800	45.0900	44.9800	45.0000	-9.329%	25	183	+13.444%
2025-10-15	48.0000	49.6300	48.0000	49.6300	+10.289%	2	158	+2.861%
2025-10-14	42.3100	45.0000	42.3100	45.0000	+6.057%	6	158	+13.444%
2025-10-13	42.7000	43.0000	42.0500	42.4300	+3.488%	6	157	+20.316%
2025-10-10	45.0000	45.0000	41.0000	41.0000	-23.293%	4	157	+24.512%
2025-10-07	53.4500	53.4500	53.4500	53.4500	+1.519%	5	156	-4.490%
2025-10-06	52.6500	52.6500	52.6500	52.6500	-11.139%	2	151	-3.039%
2025-10-03	59.2500	59.2500	59.2500	59.2500	-2.549%	1	151	-13.840%
2025-10-01	58.0000	60.8000	57.0000	60.8000	+8.281%	63	151	-16.036%
2025-09-30	56.4000	56.4000	56.1500	56.1500	-2.855%	2	108	-9.083%
2025-09-29	58.2000	58.2000	57.8000	57.8000	+13.333%	2	107	-11.678%
2025-09-26	51.0000	51.0000	51.0000	51.0000	-2.205%	1	106	+0.098%
2025-09-25	53.0000	53.0000	52.0000	52.1500	-6.457%	9	105	-2.109%
2025-09-22	55.7500	55.7500	55.7500	55.7500	+4.186%	1	101	-8.430%
2025-09-18	53.5100	53.5100	53.5100	53.5100	+13.129%	2	102	-4.597%
2025-09-16	46.8000	47.3000	46.2600	47.3000	-1.191%	42	100	+7.928%
2025-09-15	47.0500	47.8700	46.9500	47.8700	+9.542%	34	66	+6.643%
2025-09-12	43.9000	43.9000	43.7000	43.7000	-0.682%	2	49	+16.819%
2025-09-11	47.7600	47.7600	43.2700	44.0000	-11.558%	4	48	+16.023%
2025-09-10	49.7500	49.7500	49.7500	49.7500	-0.500%	1	45	+2.613%
2025-09-08	48.5000	50.0000	48.5000	50.0000	0.000%	2	45	+2.100%
2025-09-05	49.2000	50.0000	48.4000	50.0000	-0.794%	4	43	+2.100%
2025-09-04	50.4000	50.4000	50.4000	50.4000	+4.240%	1	41	+1.290%
2025-09-03	49.9500	49.9500	48.3000	48.3500	-3.300%	5	40	+5.584%
2025-09-02	50.0000	50.0000	50.0000	50.0000	-4.416%	1	37	+2.100%
2025-08-28	52.6000	52.6000	52.3100	52.3100	+0.596%	4	36	-2.409%
2025-08-27	50.5000	52.0000	50.5000	52.0000	+1.463%	4	34	-1.827%
2025-08-26	48.2100	51.9000	48.2100	51.2500	+3.431%	9	31	-0.390%
2025-08-25	50.0000	50.1000	49.5500	49.5500	+21.715%	3	29	+3.027%
2025-08-21	40.7100	40.7100	40.7100	40.7100	+4.278%	15	29	+25.399%
2025-08-20	37.8900	39.0400	37.6000	39.0400	-6.826%	6	22	+30.763%
2025-08-19	40.9600	41.9000	40.8100	41.9000	-10.851%	6	23	+21.838%
2025-08-18	47.0000	47.0000	47.0000	47.0000	+9.762%	1	17	+8.617%
2025-08-15	42.8200	42.8200	42.8200	42.8200	-1.268%	5	16	+19.220%
2025-08-13	43.0000	43.5000	43.0000	43.3700	+0.860%	3	12	+17.708%
2025-08-08	42.0000	43.0000	42.0000	43.0000	-5.495%	2	11	+18.721%
2025-08-06	43.7500	45.5000	43.7500	45.5000	-10.043%	3	9	+12.198%
2025-08-04	47.9200	50.5800	47.8400	50.5800	-1.691%	3	6	+0.929%
2025-08-01	54.8500	54.8500	51.4500	51.4500	0.000%	3	0	-0.777%