Dark

CVNA20280121C500
CVNA Jan 21 2028 500.00 Call (CVNA280121C00500000)
option OPRA

Inactive

May 6, 2026

110.00+4.762%(+5.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-06	110.0000	110.0000	110.0000	110.0000	+4.762%	1	325	0.000%
2026-04-30	111.7500	111.7500	105.0000	105.0000	+0.894%	5	326	+4.762%
2026-04-17	104.0700	104.0700	104.0700	104.0700	+8.633%	12	327	+5.698%
2026-04-16	96.0000	96.0000	95.8000	95.8000	-6.637%	2	333	+14.823%
2026-04-15	102.6100	102.6100	102.6100	102.6100	-2.360%	2	334	+7.202%
2026-04-14	105.0400	105.0900	105.0400	105.0900	+25.107%	8	333	+4.672%
2026-04-13	82.5000	84.0500	82.5000	84.0000	+11.628%	4	325	+30.952%
2026-04-09	75.2500	75.2500	75.2500	75.2500	+4.514%	20	325	+46.179%
2026-04-07	72.0000	72.0000	72.0000	72.0000	+0.348%	2	340	+52.778%
2026-04-02	73.7500	73.7500	71.7500	71.7500	+13.889%	2	338	+53.310%
2026-03-26	63.0000	63.0000	63.0000	63.0000	-4.545%	1	338	+74.603%
2026-03-24	66.0000	66.0000	66.0000	66.0000	+10.906%	1	339	+66.667%
2026-03-20	59.5100	59.5100	59.5100	59.5100	-8.587%	3	338	+84.843%
2026-03-18	65.0000	65.1000	65.0000	65.1000	-6.277%	20	338	+68.971%
2026-03-17	69.4000	70.2200	69.4000	69.4600	+5.386%	6	358	+58.365%
2026-03-12	65.9100	65.9100	65.9100	65.9100	-12.295%	1	358	+66.894%
2026-03-06	74.1800	75.1500	74.1800	75.1500	-2.731%	2	358	+46.374%
2026-03-05	77.2600	77.2600	77.2600	77.2600	+11.906%	1	356	+42.376%
2026-03-03	69.0400	69.0400	69.0400	69.0400	-9.928%	1	355	+59.328%
2026-03-02	76.0000	76.7700	74.7000	76.6500	-5.195%	7	354	+43.509%
2026-02-27	87.0000	87.0000	80.8500	80.8500	-10.266%	3	357	+36.054%
2026-02-26	90.1000	90.1000	90.1000	90.1000	+7.685%	2	358	+22.087%
2026-02-25	83.6700	83.6700	83.6700	83.6700	-2.140%	3	353	+31.469%
2026-02-24	85.5000	85.5000	85.5000	85.5000	+10.039%	1	353	+28.655%
2026-02-20	77.7000	77.7000	77.7000	77.7000	-4.251%	1	352	+41.570%
2026-02-19	87.7400	91.5500	75.0000	81.1500	-23.465%	49	353	+35.551%
2026-02-18	104.0000	106.1500	104.0000	106.0300	+14.925%	4	395	+3.744%
2026-02-13	95.7000	95.7000	92.2600	92.2600	-1.694%	41	352	+19.228%
2026-02-12	111.4400	111.4400	89.2000	93.8500	-6.150%	38	352	+17.208%
2026-02-11	112.0000	116.0000	100.0000	100.0000	-17.424%	6	336	+10.000%
2026-02-10	121.1000	121.1000	121.1000	121.1000	-7.726%	1	336	-9.166%
2026-02-06	120.2000	131.2400	120.2000	131.2400	+15.264%	5	335	-16.184%
2026-02-05	113.8600	113.8600	113.8600	113.8600	-3.851%	20	332	-3.390%
2026-02-04	121.5000	121.5000	108.7000	118.4200	-10.647%	15	312	-7.110%
2026-02-03	123.3700	132.5300	123.3700	132.5300	+6.879%	7	319	-17.000%
2026-01-30	127.7500	127.7500	124.0000	124.0000	-6.788%	2	312	-11.290%
2026-01-29	137.3700	137.3700	133.0300	133.0300	+6.381%	7	311	-17.312%
2026-01-28	130.0000	130.0000	125.0500	125.0500	-25.388%	2	304	-12.035%
2026-01-26	167.5800	167.6000	167.5800	167.6000	+0.715%	3	304	-34.368%
2026-01-22	164.9300	166.5000	164.9300	166.4100	+13.358%	22	303	-33.898%
2026-01-20	146.8000	146.8000	146.8000	146.8000	-0.844%	1	289	-25.068%
2026-01-16	148.0500	148.0500	148.0500	148.0500	-7.451%	1	289	-25.701%
2026-01-15	159.9700	159.9700	159.9700	159.9700	-0.763%	1	289	-31.237%
2026-01-12	161.1100	161.3000	161.1100	161.2000	+5.955%	4	288	-31.762%
2026-01-09	157.8200	157.8200	152.1400	152.1400	+2.964%	2	288	-27.698%
2026-01-07	147.4000	148.6500	147.4000	147.7600	+10.269%	22	288	-25.555%
2026-01-05	134.0000	134.0000	134.0000	134.0000	+20.721%	1	287	-17.910%
2026-01-02	114.0000	114.0000	111.0000	111.0000	-15.589%	3	287	-0.901%
2025-12-31	133.5000	133.5000	131.5000	131.5000	-2.593%	3	290	-16.350%
2025-12-30	135.0000	135.0000	135.0000	135.0000	-1.026%	1	290	-18.519%
2025-12-29	139.8800	139.8800	136.2000	136.4000	-2.877%	4	291	-19.355%
2025-12-26	140.4200	140.4400	140.4000	140.4400	+1.291%	3	289	-21.675%
2025-12-22	146.7500	146.7500	138.6500	138.6500	-7.394%	4	289	-20.664%
2025-12-19	149.7200	149.7200	149.7200	149.7200	-1.077%	1	289	-26.530%
2025-12-18	152.0000	152.0000	151.3500	151.3500	+2.264%	2	289	-27.321%
2025-12-17	149.7500	149.7500	148.0000	148.0000	-4.516%	3	289	-25.676%
2025-12-16	147.1000	155.0000	147.1000	155.0000	+4.801%	4	288	-29.032%
2025-12-15	147.9000	147.9000	147.9000	147.9000	-7.098%	2	287	-25.625%
2025-12-12	162.8300	168.7500	159.2000	159.2000	-2.648%	33	287	-30.905%
2025-12-11	163.5300	163.5300	163.5300	163.5300	+6.271%	1	274	-32.734%
2025-12-09	150.0000	153.8800	150.0000	153.8800	+3.213%	2	273	-28.516%
2025-12-08	138.0500	151.0000	137.5500	149.0900	+35.536%	227	273	-26.219%
2025-12-04	110.0000	110.0000	110.0000	110.0000	+2.183%	1	61	0.000%
2025-12-03	106.6800	107.6500	106.6800	107.6500	+7.478%	12	60	+2.183%
2025-12-02	100.1600	100.1600	100.1600	100.1600	+34.083%	1	48	+9.824%
2025-11-24	76.0900	78.0000	74.7000	74.7000	+4.025%	6	47	+47.256%
2025-11-14	75.0000	75.0000	71.8100	71.8100	-10.260%	31	41	+53.182%
2025-11-12	82.6000	83.2000	80.0200	80.0200	+10.617%	3	24	+37.466%
2025-11-10	72.0500	72.5700	72.0500	72.3400	+24.724%	16	26	+52.060%
2025-11-07	57.5000	58.5000	57.5000	58.0000	-3.333%	4	18	+89.655%
2025-11-06	60.0000	60.0000	60.0000	60.0000	-4.306%	1	17	+83.333%
2025-10-31	62.7000	62.7000	62.7000	62.7000	-33.156%	1	17	+75.439%
2025-10-29	94.3000	94.9500	93.8000	93.8000	+2.930%	12	16	+17.271%
2025-10-27	91.1300	91.1300	91.1300	91.1300	+2.393%	3	9	+20.707%
2025-10-21	89.0000	89.0000	89.0000	89.0000	+11.950%	2	9	+23.596%
2025-10-20	79.5000	79.5000	79.5000	79.5000	-3.049%	1	8	+38.365%
2025-10-10	87.2600	87.2600	82.0000	82.0000	-8.277%	2	7	+34.146%
2025-10-08	89.7000	89.7000	89.4000	89.4000	-11.142%	2	6	+23.043%
2025-09-29	100.3500	100.6100	100.3500	100.6100	-2.613%	3	6	+9.333%
2025-09-23	103.3100	103.3100	103.3100	103.3100	0.000%	3	3	+6.476%