Dark

CVNA20280121C144
CVNA Jan 21 2028 144.00 Call (CVNA280121C00144000)
option OPRA

EOD

Sep 24, 2026

4.65-3.125%(-0.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.5700	4.6500	4.5700	4.6500	-3.125%	4	1,296	0.000%
2026-09-23	4.2500	4.8000	4.2500	4.8000	-2.041%	25	1,297	-3.125%
2026-09-22	5.1900	5.1900	4.9000	4.9000	-10.092%	57	1,300	-5.102%
2026-09-21	5.4500	5.4500	5.4500	5.4500	+10.101%	4	1,304	-14.679%
2026-09-18	4.9500	4.9500	4.9500	4.9500	-8.333%	10	1,307	-6.061%
2026-09-17	5.5500	5.5500	5.4000	5.4000	-0.917%	10	1,307	-13.889%
2026-09-16	5.4900	5.4900	5.3000	5.4500	-7.783%	4	1,314	-14.679%
2026-09-15	6.4000	6.4000	5.9100	5.9100	-7.367%	8	1,316	-21.320%
2026-09-14	6.4800	6.4800	6.3000	6.3800	+3.740%	15	1,323	-27.116%
2026-09-11	6.2500	6.8500	6.1500	6.1500	-5.385%	7	1,336	-24.390%
2026-09-10	7.2200	7.2200	6.4500	6.5000	-12.162%	11	1,340	-28.462%
2026-09-09	7.5000	7.5000	7.4000	7.4000	+3.208%	4	1,348	-37.162%
2026-09-08	7.2000	7.2000	7.1700	7.1700	-0.967%	2	1,352	-35.146%
2026-09-04	7.0000	7.2500	7.0000	7.2400	+1.259%	9	1,349	-35.773%
2026-09-03	7.6500	7.6500	7.1500	7.1500	-7.143%	4	1,349	-34.965%
2026-09-02	7.0000	7.7000	7.0000	7.7000	+15.789%	2	1,353	-39.610%
2026-09-01	6.8000	6.8000	6.5000	6.6500	-10.135%	7	1,353	-30.075%
2026-08-31	7.2500	7.6500	7.2500	7.4000	-5.128%	5	1,358	-37.162%
2026-08-28	8.1900	8.1900	7.8000	7.8000	-4.294%	4	1,361	-40.385%
2026-08-27	8.6000	8.6000	8.1500	8.1500	+5.161%	2	1,362	-42.945%
2026-08-26	8.5500	9.0000	7.7500	7.7500	-10.714%	46	1,364	-40.000%
2026-08-25	8.2700	8.8300	8.1200	8.6800	+18.256%	36	1,360	-46.429%
2026-08-24	7.2200	7.3400	7.2200	7.3400	+7.941%	2	1,349	-36.649%
2026-08-21	6.7000	7.0000	6.7000	6.8000	-4.225%	4	1,347	-31.618%
2026-08-19	6.0300	7.1500	6.0300	7.1000	+31.481%	188	1,346	-34.507%
2026-08-18	6.1500	6.1500	5.4000	5.4000	-24.791%	21	1,443	-13.889%
2026-08-17	7.9000	7.9500	7.1500	7.1800	-16.705%	18	1,446	-35.237%
2026-08-14	8.3000	8.6200	8.3000	8.6200	+2.254%	7	1,443	-46.056%
2026-08-13	8.4500	8.4500	8.4200	8.4300	+12.400%	10	1,437	-44.840%
2026-08-12	7.5000	7.5000	7.5000	7.5000	-4.459%	2	1,428	-38.000%
2026-08-11	7.7000	8.0500	7.7000	7.8500	-7.647%	8	1,428	-40.764%
2026-08-10	8.4500	8.5000	8.1700	8.5000	+1.190%	24	1,427	-45.294%
2026-08-07	8.0000	8.4900	8.0000	8.4000	+16.667%	17	1,418	-44.643%
2026-08-06	7.2000	7.2000	7.2000	7.2000	-5.882%	6	1,412	-35.417%
2026-08-05	7.6000	7.9000	7.6000	7.6500	+4.795%	105	1,414	-39.216%
2026-08-04	7.4500	7.4500	7.3000	7.3000	+9.610%	34	1,337	-36.301%
2026-08-03	5.9200	6.6600	5.9200	6.6600	+21.091%	16	1,340	-30.180%
2026-07-31	5.7500	6.0000	5.3200	5.5000	+5.769%	17	1,331	-15.455%
2026-07-30	5.0000	5.2500	4.9200	5.2000	-28.767%	68	1,329	-10.577%
2026-07-29	7.7500	8.0000	7.1000	7.3000	+3.841%	127	1,344	-36.301%
2026-07-28	6.3000	7.2100	6.2000	7.0300	+9.844%	56	1,444	-33.855%
2026-07-27	6.1000	6.4000	6.1000	6.4000	+13.274%	37	1,463	-27.344%
2026-07-24	5.5500	5.8500	5.4100	5.6500	+1.254%	21	1,455	-17.699%
2026-07-23	6.0000	6.1500	5.5800	5.5800	-19.712%	46	1,458	-16.667%
2026-07-22	6.8000	6.9500	6.6400	6.9500	-7.333%	9	1,462	-33.094%
2026-07-21	7.3000	7.5000	7.0100	7.5000	+7.143%	7	1,469	-38.000%
2026-07-20	7.6000	7.6000	7.0000	7.0000	-14.634%	24	1,463	-33.571%
2026-07-17	8.5500	9.0000	8.2000	8.2000	-10.383%	91	1,484	-43.293%
2026-07-16	8.8000	9.5000	8.5000	9.1500	-1.613%	31	1,474	-49.180%
2026-07-15	9.4500	9.4500	8.5500	9.3000	+2.198%	8	1,484	-50.000%
2026-07-14	8.2000	9.1000	8.2000	9.1000	+26.214%	4	1,486	-48.901%
2026-07-13	7.9500	7.9500	7.2100	7.2100	-6.364%	10	1,483	-35.506%
2026-07-10	8.6500	8.7500	7.7000	7.7000	-5.521%	13	1,491	-39.610%
2026-07-09	8.1500	8.5000	8.1500	8.1500	+1.875%	4	1,485	-42.945%
2026-07-08	7.7000	8.0000	7.1000	8.0000	-3.614%	7	1,482	-41.875%
2026-07-07	10.0000	10.0000	8.3000	8.3000	-12.632%	37	1,482	-43.976%
2026-07-06	9.5000	9.5000	9.5000	9.5000	+8.571%	1	1,495	-51.053%
2026-07-02	8.6300	8.7500	8.6300	8.7500	-8.281%	2	1,496	-46.857%
2026-07-01	8.4000	9.7000	8.4000	9.5400	+19.250%	11	1,496	-51.258%
2026-06-30	7.7500	8.0000	7.7500	8.0000	+6.667%	2	1,494	-41.875%
2026-06-29	7.5000	8.2500	7.5000	7.5000	+7.759%	154	1,494	-38.000%
2026-06-26	7.8300	8.0000	6.3000	6.9600	-14.391%	75	1,505	-33.190%
2026-06-25	9.0000	9.2500	8.1300	8.1300	-6.552%	9	1,486	-42.804%
2026-06-24	8.2500	8.7000	7.8000	8.7000	+10.828%	4	1,486	-46.552%
2026-06-23	8.1500	8.5500	7.8500	7.8500	-12.778%	7	1,485	-40.764%
2026-06-22	9.3500	9.3500	8.8300	9.0000	-1.099%	5	1,485	-48.333%
2026-06-18	8.6500	9.1000	8.6500	9.1000	+22.148%	4	1,474	-48.901%
2026-06-17	9.0000	9.0000	7.4500	7.4500	-17.222%	24	1,474	-37.584%
2026-06-16	9.8000	9.8000	9.0000	9.0000	-3.226%	4	1,474	-48.333%
2026-06-15	8.7000	9.8000	8.7000	9.3000	+21.569%	4	1,473	-50.000%
2026-06-12	8.0000	8.5500	7.6500	7.6500	-16.393%	9	1,473	-39.216%
2026-06-11	8.4000	9.1500	8.1500	9.1500	+5.172%	132	1,476	-49.180%
2026-06-10	9.4000	10.0000	8.7000	8.7000	-8.421%	126	1,511	-46.552%
2026-06-09	10.3500	11.2000	9.5000	9.5000	-1.042%	7	1,593	-51.053%
2026-06-08	9.4500	9.9000	9.4500	9.6000	+9.714%	7	1,595	-51.563%
2026-06-05	9.2000	9.2000	8.5600	8.7500	0.000%	19	1,591	-46.857%
2026-06-04	8.5000	8.7500	8.5000	8.7500	+12.903%	2	1,589	-46.857%
2026-06-03	7.9000	7.9000	6.9500	7.7500	-4.321%	35	1,588	-40.000%
2026-06-02	8.7000	8.7000	8.1000	8.1000	-18.182%	18	1,613	-42.593%
2026-06-01	10.0000	10.0000	9.9000	9.9000	-8.078%	7	1,629	-53.030%
2026-05-29	11.0000	11.0000	10.0000	10.7700	-5.026%	12	1,634	-56.825%
2026-05-28	10.1500	11.5300	10.1500	11.3400	+11.724%	5	1,640	-58.995%
2026-05-27	10.2500	10.2500	10.1500	10.1500	+1.500%	6	1,642	-54.187%
2026-05-26	9.4500	10.6500	9.4500	10.0000	+12.994%	9	1,647	-53.500%
2026-05-22	7.7000	8.8500	7.7000	8.8500	+12.739%	16	1,641	-47.458%
2026-05-21	7.1500	7.8500	7.1500	7.8500	+1.290%	7	1,641	-40.764%
2026-05-20	7.1500	7.8500	7.1500	7.7500	+10.714%	7	1,641	-40.000%
2026-05-19	7.2000	7.5500	6.6000	7.0000	-20.455%	79	1,659	-33.571%
2026-05-18	8.8000	8.8000	8.8000	8.8000	0.000%	1	1,659	-47.159%
2026-05-15	8.3000	8.8000	7.7300	8.8000	-2.222%	37	1,659	-47.159%
2026-05-14	8.6000	9.1000	8.6000	9.0000	+0.784%	60	1,688	-48.333%
2026-05-13	9.2500	9.5000	8.6800	8.9300	-10.700%	26	1,718	-47.928%
2026-05-12	11.0000	11.0000	10.0000	10.0000	-14.894%	28	1,718	-53.500%
2026-05-11	11.0500	11.8500	10.8000	11.7500	+3.524%	63	1,718	-60.426%
2026-05-08	12.7000	12.8000	11.2500	11.3500	0.000%	35	0	-59.031%