Dark

FNV20270115C160
FNV Jan 15 2027 160.00 Call (FNV270115C00160000)
option OPRA

EOD

Aug 4, 2026

63.00+5.882%(+3.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	63.0000	63.0000	63.0000	63.0000	+5.882%	2	159	0.000%
2026-08-03	59.2000	59.5000	59.2000	59.5000	+26.596%	2	159	+5.882%
2026-07-16	49.3300	49.3300	47.0000	47.0000	-24.980%	4	160	+34.043%
2026-07-02	62.6500	62.6500	62.6500	62.6500	-1.803%	1	160	+0.559%
2026-06-26	63.8000	63.8000	63.8000	63.8000	-7.670%	1	160	-1.254%
2026-06-15	69.1000	69.1000	69.1000	69.1000	+17.517%	10	160	-8.828%
2026-06-11	58.7200	58.8000	58.7200	58.8000	-28.848%	17	160	+7.143%
2026-06-04	82.6400	82.6400	82.6400	82.6400	+7.702%	4	177	-23.766%
2026-05-07	79.0000	79.0000	76.7300	76.7300	-29.664%	4	177	-17.894%
2026-04-17	109.0900	109.0900	109.0900	109.0900	+29.869%	1	173	-42.250%
2026-03-27	84.0000	84.0000	84.0000	84.0000	+0.840%	1	173	-25.000%
2026-03-26	83.3000	83.3000	83.3000	83.3000	+11.067%	12	173	-24.370%
2026-03-20	75.0000	75.0000	75.0000	75.0000	-6.250%	10	173	-16.000%
2026-03-19	80.0000	80.0000	80.0000	80.0000	-29.329%	20	173	-21.250%
2026-03-12	113.2000	113.2000	113.2000	113.2000	+13.415%	1	173	-44.346%
2026-02-19	99.8100	99.8100	99.8100	99.8100	-4.852%	9	173	-36.880%
2026-02-18	102.2100	104.9000	102.2000	104.9000	+9.157%	62	182	-39.943%
2026-02-12	96.1000	96.1000	96.1000	96.1000	-7.302%	1	196	-34.443%
2026-02-10	103.6700	103.6700	103.6700	103.6700	+23.815%	10	197	-39.230%
2026-02-06	83.7300	83.7300	83.7300	83.7300	-0.676%	1	202	-24.758%
2026-02-02	84.3000	84.3000	84.3000	84.3000	-4.649%	1	202	-25.267%
2026-01-30	100.0000	100.0000	88.4100	88.4100	-13.324%	2	202	-28.741%
2026-01-20	102.0000	102.0000	102.0000	102.0000	+44.886%	80	201	-38.235%
2026-01-08	70.4000	70.4000	70.4000	70.4000	+0.990%	6	159	-10.511%
2026-01-05	69.9000	70.1500	69.7100	69.7100	+19.469%	3	158	-9.626%
2026-01-02	58.3000	58.3500	58.3000	58.3500	+1.302%	3	158	+7.969%
2025-12-29	57.6000	57.6000	57.6000	57.6000	-14.667%	2	158	+9.375%
2025-12-22	67.5000	67.5000	67.5000	67.5000	+8.086%	1	158	-6.667%
2025-12-18	62.4500	62.4500	62.4500	62.4500	-6.288%	1	158	+0.881%
2025-12-15	66.6400	66.6400	66.6400	66.6400	+0.970%	1	158	-5.462%
2025-12-11	63.0000	66.0000	63.0000	66.0000	+14.009%	2	157	-4.545%
2025-12-03	57.8900	57.8900	57.8900	57.8900	+9.744%	1	157	+8.827%
2025-11-24	52.7500	52.7500	52.7500	52.7500	+11.053%	1	158	+19.431%
2025-11-20	51.3200	51.3200	47.5000	47.5000	-7.839%	3	158	+32.632%
2025-11-14	51.5400	51.5400	51.5400	51.5400	+17.136%	1	159	+22.235%
2025-11-05	44.0000	44.0000	44.0000	44.0000	-5.882%	1	159	+43.182%
2025-10-30	46.7500	46.7500	46.7500	46.7500	+4.586%	1	160	+34.759%
2025-10-29	44.7000	44.7000	44.7000	44.7000	-8.402%	1	160	+40.940%
2025-10-24	48.8000	48.8000	48.8000	48.8000	-3.078%	2	160	+29.098%
2025-10-22	50.3500	50.3500	50.3500	50.3500	-17.729%	2	160	+25.124%
2025-10-20	61.0000	61.2000	61.0000	61.2000	-4.673%	3	162	+2.941%
2025-10-09	64.2000	64.2000	64.2000	64.2000	-9.958%	1	164	-1.869%
2025-10-07	69.0000	71.3000	69.0000	71.3000	-2.289%	12	153	-11.641%
2025-10-06	72.9700	72.9700	72.9700	72.9700	+20.811%	1	153	-13.663%
2025-09-19	57.0000	60.4000	57.0000	60.4000	+9.321%	3	154	+4.305%
2025-09-16	55.2500	55.2500	55.2500	55.2500	-0.719%	6	157	+14.027%
2025-09-15	53.3600	55.6500	53.3600	55.6500	+1.182%	3	157	+13.208%
2025-09-12	55.9000	55.9000	54.6000	55.0000	+3.481%	24	157	+14.545%
2025-09-11	53.1500	53.1500	53.1500	53.1500	+6.300%	1	151	+18.532%
2025-09-08	50.0000	50.0000	50.0000	50.0000	+10.132%	1	150	+26.000%
2025-09-02	45.4000	45.4000	45.4000	45.4000	+4.152%	3	149	+38.767%
2025-08-29	43.5900	43.5900	43.5900	43.5900	+5.036%	1	152	+44.529%
2025-08-27	41.5000	41.5000	41.5000	41.5000	+7.792%	1	152	+51.807%
2025-08-21	37.4000	39.2000	37.4000	38.5000	+10.000%	5	152	+63.636%
2025-08-19	35.0000	35.0000	35.0000	35.0000	-1.408%	1	150	+80.000%
2025-08-14	35.5000	35.5000	35.5000	35.5000	-1.389%	1	150	+77.465%
2025-08-13	36.0000	36.0000	36.0000	36.0000	-0.552%	2	150	+75.000%
2025-08-12	36.2000	36.2000	36.2000	36.2000	+20.667%	2	152	+74.033%
2025-08-11	29.5000	30.5000	29.5000	30.0000	-5.363%	3	152	+110.000%
2025-08-07	31.7000	31.7000	31.7000	31.7000	-0.876%	3	150	+98.738%
2025-08-06	32.0700	32.3000	31.9800	31.9800	+18.444%	5	150	+96.998%
2025-08-04	27.0300	27.0300	27.0000	27.0000	+6.804%	3	152	+133.333%
2025-08-01	25.2800	25.2800	25.2800	25.2800	-1.134%	1	152	+149.209%
2025-07-29	25.5700	25.5700	25.5700	25.5700	+4.367%	1	153	+146.382%
2025-07-28	25.3800	25.3800	24.5000	24.5000	-9.259%	2	152	+157.143%
2025-07-24	27.0000	27.0000	27.0000	27.0000	+6.174%	1	153	+133.333%
2025-07-23	24.8100	25.8700	24.8100	25.4300	+16.866%	5	153	+147.739%
2025-07-18	21.7600	21.7600	21.7600	21.7600	+0.555%	2	148	+189.522%
2025-07-17	21.0000	21.6400	21.0000	21.6400	-5.913%	6	147	+191.128%
2025-07-16	23.0000	23.0000	23.0000	23.0000	+4.545%	5	143	+173.913%
2025-07-15	22.5000	22.5000	22.0000	22.0000	-12.000%	5	138	+186.364%
2025-07-14	25.0000	25.0000	25.0000	25.0000	+0.604%	1	136	+152.000%
2025-07-11	24.8500	24.8500	24.8500	24.8500	+1.057%	1	135	+153.521%
2025-07-10	24.5900	24.5900	24.5900	24.5900	-1.601%	1	134	+156.202%
2025-07-08	24.5000	24.9900	24.5000	24.9900	-7.444%	4	133	+152.101%
2025-07-02	27.0000	27.3000	27.0000	27.0000	+3.290%	7	129	+133.333%
2025-06-27	26.8300	26.8300	26.1400	26.1400	-9.862%	6	130	+141.010%
2025-06-26	28.7500	29.0000	28.7500	29.0000	+0.940%	3	125	+117.241%
2025-06-25	28.7300	28.7300	28.7300	28.7300	-14.494%	4	122	+119.283%
2025-06-13	33.6000	33.6000	33.6000	33.6000	+11.258%	10	120	+87.500%
2025-06-10	30.2000	30.2000	30.2000	30.2000	-2.202%	3	120	+108.609%
2025-06-06	30.8800	30.8800	30.8800	30.8800	-2.248%	6	120	+104.016%
2025-05-27	31.5900	31.5900	31.5900	31.5900	+10.842%	1	119	+99.430%
2025-05-20	28.5000	28.5000	28.5000	28.5000	+6.742%	1	119	+121.053%
2025-05-16	25.4000	26.7000	25.4000	26.7000	-17.184%	36	120	+135.955%
2025-05-08	32.2400	32.2400	32.2400	32.2400	-0.062%	4	103	+95.409%
2025-05-01	32.2600	32.2600	32.2600	32.2600	-7.165%	1	99	+95.288%
2025-04-24	34.7500	34.7500	34.7500	34.7500	-10.920%	4	98	+81.295%
2025-04-21	39.0100	39.0100	39.0100	39.0100	+2.658%	2	102	+61.497%
2025-04-16	38.0000	38.0000	38.0000	38.0000	+6.294%	1	104	+65.789%
2025-04-15	35.7500	35.7500	35.7500	35.7500	+0.281%	2	104	+76.224%
2025-04-14	35.6500	35.6500	35.6500	35.6500	+8.689%	3	102	+76.718%
2025-04-11	32.3800	32.8000	32.3800	32.8000	+54.717%	12	99	+92.073%
2025-04-09	21.2000	21.2000	21.2000	21.2000	-1.761%	5	102	+197.170%
2025-04-04	22.5700	22.5700	21.5800	21.5800	-17.000%	18	97	+191.937%
2025-03-24	25.9000	26.0000	25.9000	26.0000	+1.761%	10	88	+142.308%
2025-03-18	25.5700	25.5700	25.5500	25.5500	+9.610%	2	85	+146.575%
2025-03-13	23.3100	23.3100	23.3100	23.3100	+19.538%	1	82	+170.270%
2025-03-06	19.5000	19.5000	19.5000	19.5000	+11.748%	1	82	+223.077%
2025-02-20	17.4500	17.4500	17.4500	17.4500	-6.183%	1	82	+261.032%
2025-02-10	18.7000	18.7000	18.6000	18.6000	+14.462%	2	81	+238.710%
2025-01-31	16.1600	16.2500	16.0900	16.2500	+28.256%	10	80	+287.692%
2025-01-29	12.6700	12.6700	12.6700	12.6700	+2.177%	2	85	+397.238%
2025-01-27	12.4000	12.4000	12.4000	12.4000	+45.882%	25	85	+408.065%
2024-12-31	8.5000	8.5000	8.5000	8.5000	-6.593%	1	59	+641.176%
2024-12-26	9.1000	9.1000	9.1000	9.1000	+0.552%	1	59	+592.308%
2024-11-25	9.0500	9.0500	9.0500	9.0500	+12.005%	1	58	+596.133%
2024-11-13	8.0800	8.0800	8.0800	8.0800	-1.463%	30	57	+679.703%
2024-11-12	8.2000	8.2000	8.2000	8.2000	-17.671%	1	27	+668.293%
2024-11-08	9.9600	9.9600	9.9600	9.9600	-42.261%	2	26	+532.530%
2024-10-28	17.2500	17.2500	17.2500	17.2500	+64.442%	10	25	+265.217%
2024-10-08	10.4900	10.4900	10.4900	10.4900	-9.569%	10	15	+500.572%
2024-09-30	11.9000	11.9500	11.6000	11.6000	0.000%	8	5	+443.103%