Dark

FNKO20270115C5
FNKO Jan 15 2027 5.00 Call (FNKO270115C00005000)
option OPRA

EOD

Aug 7, 2026

1.95-1.515%(-0.03)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.9500	1.9500	1.9500	1.9500	-1.515%	105	4,144	0.000%
2026-07-30	1.9800	1.9800	1.9800	1.9800	+11.236%	1	4,144	-1.515%
2026-07-23	1.7800	1.7800	1.7800	1.7800	-6.806%	7	4,144	+9.551%
2026-07-22	1.9100	1.9100	1.9100	1.9100	+6.111%	1	4,151	+2.094%
2026-07-16	1.8000	1.8000	1.8000	1.8000	+5.263%	2	4,151	+8.333%
2026-07-14	1.7100	1.7100	1.7100	1.7100	+10.323%	3	4,149	+14.035%
2026-07-07	1.5500	1.5500	1.5500	1.5500	-20.513%	1	4,151	+25.806%
2026-06-24	1.7500	1.9500	1.7500	1.9500	+14.035%	6	4,152	0.000%
2026-06-23	1.7100	1.7100	1.7100	1.7100	-2.286%	1	4,151	+14.035%
2026-06-18	1.5500	1.7500	1.5500	1.7500	-10.714%	102	4,153	+11.429%
2026-06-02	1.9600	1.9600	1.9600	1.9600	-2.000%	1	4,153	-0.510%
2026-06-01	2.0000	2.0000	2.0000	2.0000	0.000%	1	4,154	-2.500%
2026-05-29	2.0000	2.0000	2.0000	2.0000	0.000%	1	4,155	-2.500%
2026-05-28	2.0000	2.0000	2.0000	2.0000	+17.647%	1	4,154	-2.500%
2026-05-20	1.7000	1.7000	1.7000	1.7000	+17.241%	2	4,154	+14.706%
2026-05-18	1.4500	1.4500	1.4500	1.4500	-19.444%	20	4,174	+34.483%
2026-05-15	1.8000	1.8000	1.8000	1.8000	-8.629%	1	4,174	+8.333%
2026-05-13	1.9700	1.9700	1.9700	1.9700	-1.500%	2	4,174	-1.015%
2026-05-12	2.3100	2.3100	2.0000	2.0000	-9.091%	20	4,168	-2.500%
2026-05-08	1.7000	2.5000	1.7000	2.2000	+69.231%	25	4,168	-11.364%
2026-04-30	1.3000	1.3000	1.3000	1.3000	-7.143%	1	4,174	+50.000%
2026-04-28	1.4000	1.4000	1.4000	1.4000	0.000%	4	4,174	+39.286%
2026-04-27	1.2500	1.4000	1.2500	1.4000	0.000%	18	4,178	+39.286%
2026-04-22	1.4000	1.4000	1.4000	1.4000	0.000%	1	4,179	+39.286%
2026-04-17	1.4000	1.4000	1.4000	1.4000	+33.333%	2	4,180	+39.286%
2026-04-16	1.0500	1.0500	1.0500	1.0500	+0.962%	1	4,179	+85.714%
2026-04-15	1.0400	1.0400	1.0400	1.0400	+15.556%	1	4,179	+87.500%
2026-04-13	0.9000	0.9000	0.9000	0.9000	-5.263%	1	4,180	+116.667%
2026-04-10	0.9500	0.9500	0.9500	0.9500	+5.556%	1	4,181	+105.263%
2026-04-01	0.9000	0.9000	0.9000	0.9000	+12.500%	5	4,180	+116.667%
2026-03-27	0.7500	0.8000	0.7500	0.8000	+14.286%	5	4,175	+143.750%
2026-03-25	0.7000	0.7000	0.7000	0.7000	-26.316%	10	4,175	+178.571%
2026-03-23	1.0000	1.0000	0.9500	0.9500	-6.863%	33	4,185	+105.263%
2026-03-19	1.0200	1.0200	1.0200	1.0200	-7.273%	2	4,157	+91.176%
2026-03-18	1.1500	1.1500	1.1000	1.1000	-4.348%	38	4,156	+77.273%
2026-03-16	1.1500	1.1500	1.1500	1.1500	-30.303%	2	4,121	+69.565%
2026-03-11	1.6500	1.6500	1.6500	1.6500	-10.811%	1	4,119	+18.182%
2026-03-10	3.4000	3.4000	1.6100	1.8500	+5.714%	13	4,120	+5.405%
2026-03-03	1.6400	1.7500	1.6400	1.7500	-20.455%	11	4,112	+11.429%
2026-02-25	2.2500	2.2500	2.2000	2.2000	-3.084%	9	4,111	-11.364%
2026-02-24	2.2700	2.2700	2.2700	2.2700	+19.474%	5	4,111	-14.097%
2026-02-23	2.0000	2.0000	1.9000	1.9000	-22.449%	4	4,116	+2.632%
2026-02-20	1.8000	2.6700	1.8000	2.4500	+51.235%	348	4,114	-20.408%
2026-02-19	1.4500	1.6200	1.4500	1.6200	+10.204%	2	3,901	+20.370%
2026-02-18	1.0500	1.4700	1.0500	1.4700	+25.641%	7	3,902	+32.653%
2026-02-17	1.1700	1.1700	1.1700	1.1700	+1.739%	2	3,903	+66.667%
2026-02-13	1.1500	1.1500	1.1500	1.1500	+4.545%	3	3,901	+69.565%
2026-02-12	0.9000	1.1000	0.9000	1.1000	-12.000%	13	3,901	+77.273%
2026-02-11	1.2000	1.2500	1.2000	1.2500	-3.846%	7	3,890	+56.000%
2026-02-10	1.3000	1.3000	1.3000	1.3000	+4.000%	2	3,892	+50.000%
2026-02-09	1.2500	1.2500	1.2500	1.2500	-13.793%	10	3,890	+56.000%
2026-02-05	1.3900	1.4500	1.3500	1.4500	-3.333%	7	3,881	+34.483%
2026-02-04	1.4300	1.5000	1.4300	1.5000	0.000%	3	3,876	+30.000%
2026-02-02	1.5000	1.5000	1.5000	1.5000	+3.448%	1	3,876	+30.000%
2026-01-30	1.3100	1.4500	1.3100	1.4500	-3.333%	20	3,875	+34.483%
2026-01-29	1.4000	1.5000	1.4000	1.5000	0.000%	18	3,867	+30.000%
2026-01-28	1.5000	1.5000	1.5000	1.5000	-6.250%	1	3,857	+30.000%
2026-01-27	1.6000	1.6000	1.6000	1.6000	+23.077%	1	3,856	+21.875%
2026-01-26	1.3500	1.5500	1.3000	1.3000	-16.129%	6	3,855	+50.000%
2026-01-23	1.7000	1.7000	1.4500	1.5500	-8.824%	60	3,854	+25.806%
2026-01-22	1.1000	1.7400	1.1000	1.7000	+61.905%	260	3,846	+14.706%
2026-01-21	0.9500	1.1800	0.9000	1.0500	+16.667%	3,640	3,958	+85.714%
2026-01-20	0.9500	1.0000	0.9000	0.9000	-5.263%	143	590	+116.667%
2026-01-16	0.9500	1.0400	0.9500	0.9500	-5.000%	15	450	+105.263%
2026-01-15	1.1000	1.1000	1.0000	1.0000	+2.041%	10,037	450	+95.000%
2026-01-14	1.0600	1.0600	0.9800	0.9800	+8.889%	21	10,417	+98.980%
2026-01-13	0.9600	1.0500	0.9000	0.9000	0.000%	24	10,397	+116.667%
2026-01-12	1.7700	1.7700	0.9000	0.9000	-9.091%	18	10,373	+116.667%
2026-01-09	1.0000	1.0000	0.9900	0.9900	-13.158%	5	10,358	+96.970%
2026-01-08	0.9000	1.1400	0.9000	1.1400	+60.563%	10,311	10,353	+71.053%
2025-11-25	0.7100	0.7100	0.7100	0.7100	+7.576%	1	371	+174.648%
2025-11-20	0.6600	0.6600	0.6600	0.6600	-12.000%	3	371	+195.455%
2025-11-19	0.7700	0.7700	0.7500	0.7500	-6.250%	12	368	+160.000%
2025-11-18	0.8000	0.8000	0.8000	0.8000	-27.273%	5	378	+143.750%
2025-11-11	1.1500	1.1500	1.1000	1.1000	-7.563%	15	380	+77.273%
2025-11-10	1.1900	1.1900	1.1900	1.1900	+19.000%	2	365	+63.866%
2025-11-07	0.9800	1.0000	0.8700	1.0000	+26.582%	22	363	+95.000%
2025-10-31	0.8000	0.8100	0.7600	0.7900	-12.222%	17	378	+146.835%
2025-10-29	0.9000	0.9000	0.9000	0.9000	0.000%	1	369	+116.667%
2025-10-27	1.0000	1.0000	0.9000	0.9000	+12.500%	160	208	+116.667%
2025-10-22	0.8000	0.8000	0.8000	0.8000	-4.762%	1	208	+143.750%
2025-10-21	0.8400	0.8400	0.8400	0.8400	+6.329%	40	207	+132.143%
2025-10-20	0.7900	0.7900	0.7900	0.7900	-7.059%	50	167	+146.835%
2025-10-10	0.8500	0.8500	0.8500	0.8500	-3.409%	3	117	+129.412%
2025-10-03	0.8500	0.8800	0.8500	0.8800	0.000%	10	114	+121.591%
2025-10-02	1.1300	1.1300	0.8400	0.8800	-12.000%	88	104	+121.591%
2025-09-30	1.0000	1.0000	1.0000	1.0000	-2.913%	5	16	+95.000%
2025-09-19	1.0300	1.0300	1.0300	1.0300	+3.000%	10	11	+89.320%
2025-09-16	1.0000	1.0000	1.0000	1.0000	0.000%	1	1	+95.000%