Dark

CVNA20280121C700
CVNA Jan 21 2028 700.00 Call (CVNA280121C00700000)
option OPRA

Inactive

May 7, 2026

65.37+2.365%(+1.51)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-07	65.6000	65.6000	65.3700	65.3700	+2.365%	2	577	0.000%
2026-05-05	63.3500	63.8600	63.3500	63.8600	+14.158%	100	576	+2.365%
2026-05-04	58.9400	58.9400	55.9400	55.9400	-5.025%	2	476	+16.857%
2026-05-01	59.0000	59.0000	58.9000	58.9000	-19.458%	2	476	+10.985%
2026-04-29	73.1300	73.1300	73.1300	73.1300	-1.508%	2	476	-10.611%
2026-04-28	70.8000	74.2500	70.8000	74.2500	+2.414%	113	476	-11.960%
2026-04-23	72.4700	72.5000	72.4700	72.5000	-6.210%	2	443	-9.834%
2026-04-22	74.2000	77.3000	74.2000	77.3000	+8.339%	26	443	-15.433%
2026-04-21	71.4200	71.4200	71.3500	71.3500	+2.485%	2	420	-8.381%
2026-04-20	69.7700	69.7700	69.6200	69.6200	+4.692%	2	420	-6.105%
2026-04-17	67.0000	67.0000	66.5000	66.5000	+3.133%	2	420	-1.699%
2026-04-15	64.0500	64.5000	64.0500	64.4800	+5.102%	39	419	+1.380%
2026-04-14	60.0000	62.5000	60.0000	61.3500	+27.680%	60	419	+6.553%
2026-04-13	46.9000	48.0500	46.9000	48.0500	+8.834%	8	419	+36.046%
2026-04-10	44.1500	44.1500	44.1500	44.1500	+13.060%	1	419	+48.063%
2026-04-07	39.2500	39.2500	38.9800	39.0500	-1.139%	36	418	+67.401%
2026-04-06	38.3000	39.7500	38.3000	39.5000	-5.952%	64	415	+65.494%
2026-04-02	41.0000	42.0000	41.0000	42.0000	+5.342%	5	417	+55.643%
2026-04-01	40.0000	40.0000	39.8700	39.8700	+3.451%	30	417	+63.958%
2026-03-31	39.0000	39.0000	38.5400	38.5400	+24.323%	4	420	+69.616%
2026-03-30	30.8800	31.0000	30.7300	31.0000	-15.045%	10	419	+110.871%
2026-03-27	36.4900	36.4900	36.4900	36.4900	-2.693%	1	424	+79.145%
2026-03-25	38.7100	38.7100	37.5000	37.5000	+1.764%	5	425	+74.320%
2026-03-23	36.6600	36.9000	36.6600	36.8500	+20.820%	3	425	+77.395%
2026-03-19	30.5000	30.5000	30.5000	30.5000	-14.085%	5	424	+114.328%
2026-03-18	35.5000	35.5000	35.5000	35.5000	-5.333%	4	424	+84.141%
2026-03-12	39.2100	39.2100	37.5000	37.5000	-7.613%	2	424	+74.320%
2026-03-11	40.5900	40.5900	40.5900	40.5900	-6.690%	2	424	+61.050%
2026-03-10	43.5000	43.5000	43.5000	43.5000	+8.236%	1	424	+50.276%
2026-03-09	40.0500	40.2900	40.0500	40.1900	-6.817%	4	424	+62.652%
2026-03-06	43.1300	43.1300	43.1300	43.1300	+3.429%	1	423	+51.565%
2026-03-04	41.8000	41.8000	41.7000	41.7000	+6.513%	2	422	+56.763%
2026-03-03	37.7900	39.1700	37.7900	39.1500	-10.124%	7	421	+66.973%
2026-02-27	50.0000	50.0000	43.5600	43.5600	-16.584%	4	421	+50.069%
2026-02-26	52.0000	52.2200	52.0000	52.2200	+12.908%	11	418	+25.182%
2026-02-25	46.2500	46.2500	46.2500	46.2500	-1.386%	1	417	+41.341%
2026-02-24	47.5400	47.6500	46.8500	46.9000	+9.324%	19	417	+39.382%
2026-02-23	42.9000	42.9000	42.9000	42.9000	-4.027%	5	421	+52.378%
2026-02-20	47.0000	47.0100	44.7000	44.7000	-4.894%	11	421	+46.242%
2026-02-19	51.5000	51.5000	44.0000	47.0000	-29.830%	10	418	+39.085%
2026-02-18	66.9800	66.9800	66.9800	66.9800	+17.509%	1	414	-2.404%
2026-02-17	58.0000	58.0000	57.0000	57.0000	-10.236%	51	414	+14.684%
2026-02-13	63.5000	63.5000	63.5000	63.5000	+13.393%	5	414	+2.945%
2026-02-12	55.3000	56.0000	54.0000	56.0000	-9.677%	23	414	+16.732%
2026-02-11	70.0000	70.0000	60.5500	62.0000	-16.901%	24	412	+5.435%
2026-02-10	79.1900	79.1900	74.6100	74.6100	+7.740%	4	414	-12.384%
2026-02-05	63.5000	70.0000	63.5000	69.2500	+8.203%	23	413	-5.603%
2026-02-04	71.9000	71.9000	64.0000	64.0000	-21.951%	3	413	+2.141%
2026-02-03	77.5000	82.0000	74.0000	82.0000	-0.534%	3	413	-20.280%
2026-02-02	83.1500	86.4500	82.4400	82.4400	+6.059%	6	414	-20.706%
2026-01-30	77.7300	77.7300	77.7300	77.7300	+0.948%	2	413	-15.901%
2026-01-28	97.7500	97.7500	67.7000	77.0000	-29.032%	95	415	-15.104%
2026-01-27	101.2100	110.0000	101.2100	108.5000	+5.024%	7	387	-39.751%
2026-01-26	109.5000	109.5000	103.3100	103.3100	+2.297%	8	386	-36.724%
2026-01-23	105.9000	105.9000	100.9900	100.9900	-9.222%	4	386	-35.271%
2026-01-22	104.0000	111.2500	102.5000	111.2500	+16.921%	85	385	-41.240%
2026-01-21	91.0000	96.4600	91.0000	95.1500	+5.254%	20	332	-31.298%
2026-01-20	90.4000	90.4000	90.4000	90.4000	-2.681%	1	322	-27.688%
2026-01-16	98.0000	100.3100	92.8900	92.8900	-8.030%	105	218	-29.626%
2026-01-15	103.7500	103.7500	101.0000	101.0000	+7.447%	3	218	-35.277%
2026-01-14	98.0000	98.0000	94.0000	94.0000	-7.843%	13	216	-30.457%
2026-01-13	101.5000	102.0000	98.0500	102.0000	-1.019%	20	212	-35.912%
2026-01-12	103.0000	106.9500	103.0000	103.0500	+0.019%	14	207	-36.565%
2026-01-09	101.0000	103.0300	98.6000	103.0300	+17.708%	14	195	-36.552%
2026-01-08	90.7200	97.0000	87.5300	87.5300	-8.633%	6	191	-25.317%
2026-01-07	95.5000	95.8000	94.0500	95.8000	+6.539%	3	188	-31.764%
2026-01-06	84.8400	90.7000	84.4500	89.9200	+5.170%	172	187	-27.302%
2026-01-05	75.0000	85.5000	75.0000	85.5000	+30.038%	8	98	-23.544%
2026-01-02	69.1100	69.1100	65.7500	65.7500	-17.813%	16	98	-0.578%
2025-12-31	80.5000	80.5000	80.0000	80.0000	-5.359%	3	95	-18.288%
2025-12-30	84.8000	84.8000	84.5000	84.5300	-6.078%	6	95	-22.667%
2025-12-24	90.5000	90.5000	90.0000	90.0000	+4.469%	2	93	-27.367%
2025-12-23	84.8500	86.1500	84.2500	86.1500	-1.204%	4	93	-24.121%
2025-12-22	90.1500	90.1500	85.8000	87.2000	-11.427%	70	93	-25.034%
2025-12-19	105.0000	107.0000	98.4500	98.4500	-1.893%	79	60	-33.601%
2025-12-18	97.0000	100.3500	95.3000	100.3500	+5.854%	15	23	-34.858%
2025-12-17	94.8000	94.8000	94.8000	94.8000	-3.502%	2	19	-31.044%
2025-12-16	97.0000	100.4800	97.0000	98.2400	+0.759%	43	18	-33.459%
2025-12-15	98.6400	102.0000	97.5000	97.5000	-5.706%	20	14	-32.954%
2025-12-12	112.2500	112.2500	103.3500	103.4000	0.000%	35	13	-36.779%