Dark

FNV20270115C190
FNV Jan 15 2027 190.00 Call (FNV270115C00190000)
option OPRA

EOD

Sep 22, 2026

82.50+5.796%(+4.52)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	82.5000	82.5000	82.5000	82.5000	+5.796%	2	70	0.000%
2026-09-21	77.9800	77.9800	77.9800	77.9800	-2.342%	1	72	+5.796%
2026-09-17	79.8500	79.8500	79.8500	79.8500	+3.299%	1	73	+3.319%
2026-09-16	77.3000	77.3000	77.3000	77.3000	-4.367%	1	74	+6.727%
2026-09-09	80.8300	80.8300	80.8300	80.8300	-5.650%	1	74	+2.066%
2026-09-03	83.0500	85.6700	83.0500	85.6700	+15.896%	12	75	-3.700%
2026-09-02	73.9200	73.9200	73.9200	73.9200	-11.292%	1	82	+11.607%
2026-08-26	83.3300	83.3300	83.3300	83.3300	-1.965%	2	82	-0.996%
2026-08-25	85.0000	85.0000	85.0000	85.0000	+2.657%	1	84	-2.941%
2026-08-24	81.9700	82.8000	81.9700	82.8000	+18.370%	7	85	-0.362%
2026-08-20	69.9500	69.9500	69.9500	69.9500	+41.313%	2	86	+17.941%
2026-08-06	48.5000	49.5000	48.4000	49.5000	+23.441%	13	88	+66.667%
2026-07-22	40.1000	40.1000	40.1000	40.1000	+38.276%	3	87	+105.736%
2026-07-17	29.0000	29.0000	29.0000	29.0000	+3.056%	1	90	+184.483%
2026-07-16	28.1400	28.1400	28.1400	28.1400	-6.821%	1	90	+193.177%
2026-07-15	30.2000	30.2000	30.2000	30.2000	-4.127%	2	90	+173.179%
2026-07-08	29.9000	32.1600	29.9000	31.5000	-7.080%	5	90	+161.905%
2026-06-30	33.9000	33.9000	33.9000	33.9000	-7.377%	2	92	+143.363%
2026-06-24	36.6000	36.6000	36.6000	36.6000	-10.250%	1	92	+125.410%
2026-06-23	40.7800	40.7800	40.7800	40.7800	-5.185%	2	91	+102.305%
2026-06-18	47.5000	47.5000	43.0100	43.0100	-23.306%	2	93	+91.816%
2026-06-16	53.4000	56.0800	53.4000	56.0800	+57.528%	4	93	+47.111%
2026-06-11	35.6000	35.6000	35.6000	35.6000	-7.532%	10	95	+131.742%
2026-06-09	38.5000	38.5000	38.5000	38.5000	-7.939%	1	92	+114.286%
2026-06-08	45.4000	45.4000	41.8200	41.8200	-21.759%	7	91	+97.274%
2026-06-05	53.4500	53.4500	53.4500	53.4500	-1.656%	1	85	+54.350%
2026-06-02	54.3500	54.3500	54.3500	54.3500	+11.145%	1	85	+51.794%
2026-05-27	50.0800	50.0800	48.9000	48.9000	0.000%	5	86	+68.712%
2026-05-21	48.8700	48.9000	48.8700	48.9000	+2.731%	2	81	+68.712%
2026-05-19	46.9000	48.0000	46.2200	47.6000	-22.727%	37	80	+73.319%
2026-05-14	61.6000	61.6000	61.6000	61.6000	+3.529%	1	94	+33.929%
2026-05-07	59.5000	59.5000	59.5000	59.5000	+17.126%	3	93	+38.655%
2026-05-04	50.9000	50.9000	50.8000	50.8000	-21.762%	4	91	+62.402%
2026-04-27	64.9300	64.9300	64.9300	64.9300	-24.271%	1	87	+27.060%
2026-04-09	85.7400	85.7400	85.7400	85.7400	+5.009%	6	87	-3.779%
2026-04-07	81.6500	81.6500	81.6500	81.6500	+15.652%	6	93	+1.041%
2026-03-18	70.6000	70.6000	70.6000	70.6000	-11.750%	2	93	+16.856%
2026-03-16	80.0000	80.0000	79.9900	80.0000	-5.993%	5	91	+3.125%
2026-03-03	85.1000	85.1000	85.1000	85.1000	-1.562%	2	87	-3.055%
2026-02-23	86.4500	86.4500	86.4500	86.4500	+8.510%	2	85	-4.569%
2026-02-19	77.8800	79.6700	77.8500	79.6700	+5.523%	5	87	+3.552%
2026-02-13	75.5000	75.5000	75.5000	75.5000	-6.502%	2	85	+9.272%
2026-02-12	80.7500	80.7500	80.7500	80.7500	+36.564%	1	85	+2.167%
2026-02-05	59.1300	59.1300	59.1300	59.1300	-17.428%	1	85	+39.523%
2026-02-04	71.6100	71.6100	71.6100	71.6100	+6.960%	1	85	+15.207%
2026-01-30	66.9500	66.9500	66.9500	66.9500	-24.521%	2	84	+23.226%
2026-01-29	85.7500	88.7000	84.9900	88.7000	+41.242%	4	82	-6.990%
2026-01-14	62.8000	62.8000	62.8000	62.8000	+6.297%	16	85	+31.369%
2026-01-09	59.1500	59.1500	59.0500	59.0800	+29.193%	9	93	+39.641%
2026-01-07	45.7300	45.7300	45.7300	45.7300	-1.017%	2	95	+80.407%
2026-01-06	46.2000	46.2000	46.2000	46.2000	+2.667%	2	93	+78.571%
2026-01-05	45.0000	45.0000	45.0000	45.0000	+10.947%	2	96	+83.333%
2025-12-29	40.8500	40.8500	40.5600	40.5600	-11.441%	4	96	+103.402%
2025-12-15	47.8500	47.8500	45.8000	45.8000	-1.165%	4	92	+80.131%
2025-12-11	46.3400	46.3400	46.3400	46.3400	+14.561%	2	88	+78.032%
2025-12-10	39.0000	40.4500	39.0000	40.4500	+5.890%	15	89	+103.956%
2025-12-05	38.2000	38.2000	38.2000	38.2000	+0.210%	2	78	+115.969%
2025-12-04	38.1200	38.1200	38.1200	38.1200	-0.209%	1	76	+116.422%
2025-12-03	39.0000	39.0000	38.2000	38.2000	+9.143%	3	76	+115.969%
2025-12-02	38.9000	39.0000	35.0000	35.0000	-16.667%	6	75	+135.714%
2025-12-01	41.7000	42.0000	41.7000	42.0000	+11.406%	4	76	+96.429%
2025-11-25	36.8000	37.7000	36.8000	37.7000	+6.197%	9	76	+118.833%
2025-11-24	35.4700	35.5000	35.4700	35.5000	+6.607%	6	77	+132.394%
2025-11-21	33.3000	33.3000	33.3000	33.3000	+7.419%	2	72	+147.748%
2025-11-20	31.0000	31.0000	31.0000	31.0000	-10.145%	3	72	+166.129%
2025-11-17	34.5000	34.5000	34.5000	34.5000	-4.167%	3	72	+139.130%
2025-11-14	32.5000	36.0000	32.5000	36.0000	0.000%	7	72	+129.167%
2025-11-13	38.8000	38.8000	36.0000	36.0000	+2.857%	11	66	+129.167%
2025-11-12	35.0000	35.0000	34.3900	35.0000	+7.692%	12	55	+135.714%
2025-11-07	32.5000	32.5000	32.5000	32.5000	+4.839%	2	45	+153.846%
2025-11-06	31.0000	31.0000	31.0000	31.0000	+2.175%	2	45	+166.129%
2025-11-03	30.3400	30.3400	30.3400	30.3400	+2.396%	2	45	+171.918%
2025-10-29	29.7000	29.7000	29.6300	29.6300	+5.821%	6	45	+178.434%
2025-10-27	28.0000	28.0000	28.0000	28.0000	-13.313%	3	36	+194.643%
2025-10-24	34.4000	34.4000	32.3000	32.3000	-1.524%	3	36	+155.418%
2025-10-23	33.2600	33.5000	32.8000	32.8000	+3.145%	7	36	+151.524%
2025-10-22	32.3100	32.3100	31.8000	31.8000	-9.762%	6	36	+159.434%
2025-10-21	36.1000	36.1000	35.2400	35.2400	-21.251%	6	36	+134.109%
2025-10-13	44.7500	44.7500	44.7500	44.7500	-1.214%	1	31	+84.358%
2025-10-08	45.7000	45.7000	45.3000	45.3000	-7.814%	4	30	+82.119%
2025-10-07	48.8200	49.1400	48.7900	49.1400	-3.647%	10	21	+67.888%
2025-10-03	51.0000	51.0000	51.0000	51.0000	+5.155%	12	21	+61.765%
2025-10-02	46.0000	48.5000	46.0000	48.5000	+30.376%	5	21	+70.103%
2025-09-15	35.0000	37.2000	35.0000	37.2000	+14.638%	7	18	+121.774%
2025-09-08	32.4500	32.4500	32.4500	32.4500	+4.677%	1	18	+154.237%
2025-09-05	31.0000	31.0000	31.0000	31.0000	+9.155%	1	18	+166.129%
2025-09-03	28.4000	28.4000	28.4000	28.4000	-1.968%	1	17	+190.493%
2025-09-02	27.2700	28.9700	27.2700	28.9700	+17.525%	8	18	+184.777%
2025-08-28	24.6500	24.6500	24.6500	24.6500	+1.440%	3	11	+234.686%
2025-08-25	24.9000	24.9000	24.3000	24.3000	+12.396%	3	8	+239.506%
2025-08-20	21.6200	21.6200	21.6200	21.6200	+13.789%	1	8	+281.591%
2025-08-06	19.0000	19.0000	19.0000	19.0000	+39.706%	1	8	+334.211%
2025-07-11	14.0000	14.0000	13.6000	13.6000	+4.615%	4	9	+506.618%
2025-07-08	13.0000	13.0000	13.0000	13.0000	-12.162%	1	5	+534.615%
2025-05-15	14.8000	14.8000	14.8000	14.8000	-35.031%	2	4	+457.432%
2025-04-14	22.7800	22.7800	22.7800	22.7800	+52.886%	1	6	+262.160%
2025-03-20	14.9000	14.9000	14.9000	14.9000	+49.000%	2	5	+453.691%
2025-03-03	10.0000	10.0000	10.0000	10.0000	-2.913%	2	3	+725.000%
2025-02-27	10.3000	10.3000	10.3000	10.3000	+51.471%	1	1	+700.971%
2024-10-14	6.8000	6.8000	6.8000	6.8000	+4.615%	1	2	+1,113.235%
2024-10-03	6.5000	6.5000	6.5000	6.5000	0.000%	1	1	+1,169.231%