Dark

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

EOD

Aug 6, 2026

49.50+23.441%(+9.40)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	48.5000	49.5000	48.4000	49.5000	+23.441%	13	88	0.000%
2026-07-22	40.1000	40.1000	40.1000	40.1000	+38.276%	3	87	+23.441%
2026-07-17	29.0000	29.0000	29.0000	29.0000	+3.056%	1	90	+70.690%
2026-07-16	28.1400	28.1400	28.1400	28.1400	-6.821%	1	90	+75.906%
2026-07-15	30.2000	30.2000	30.2000	30.2000	-4.127%	2	90	+63.907%
2026-07-08	29.9000	32.1600	29.9000	31.5000	-7.080%	5	90	+57.143%
2026-06-30	33.9000	33.9000	33.9000	33.9000	-7.377%	2	92	+46.018%
2026-06-24	36.6000	36.6000	36.6000	36.6000	-10.250%	1	92	+35.246%
2026-06-23	40.7800	40.7800	40.7800	40.7800	-5.185%	2	91	+21.383%
2026-06-18	47.5000	47.5000	43.0100	43.0100	-23.306%	2	93	+15.090%
2026-06-16	53.4000	56.0800	53.4000	56.0800	+57.528%	4	93	-11.733%
2026-06-11	35.6000	35.6000	35.6000	35.6000	-7.532%	10	95	+39.045%
2026-06-09	38.5000	38.5000	38.5000	38.5000	-7.939%	1	92	+28.571%
2026-06-08	45.4000	45.4000	41.8200	41.8200	-21.759%	7	91	+18.364%
2026-06-05	53.4500	53.4500	53.4500	53.4500	-1.656%	1	85	-7.390%
2026-06-02	54.3500	54.3500	54.3500	54.3500	+11.145%	1	85	-8.924%
2026-05-27	50.0800	50.0800	48.9000	48.9000	0.000%	5	86	+1.227%
2026-05-21	48.8700	48.9000	48.8700	48.9000	+2.731%	2	81	+1.227%
2026-05-19	46.9000	48.0000	46.2200	47.6000	-22.727%	37	80	+3.992%
2026-05-14	61.6000	61.6000	61.6000	61.6000	+3.529%	1	94	-19.643%
2026-05-07	59.5000	59.5000	59.5000	59.5000	+17.126%	3	93	-16.807%
2026-05-04	50.9000	50.9000	50.8000	50.8000	-21.762%	4	91	-2.559%
2026-04-27	64.9300	64.9300	64.9300	64.9300	-24.271%	1	87	-23.764%
2026-04-09	85.7400	85.7400	85.7400	85.7400	+5.009%	6	87	-42.267%
2026-04-07	81.6500	81.6500	81.6500	81.6500	+15.652%	6	93	-39.375%
2026-03-18	70.6000	70.6000	70.6000	70.6000	-11.750%	2	93	-29.887%
2026-03-16	80.0000	80.0000	79.9900	80.0000	-5.993%	5	91	-38.125%
2026-03-03	85.1000	85.1000	85.1000	85.1000	-1.562%	2	87	-41.833%
2026-02-23	86.4500	86.4500	86.4500	86.4500	+8.510%	2	85	-42.741%
2026-02-19	77.8800	79.6700	77.8500	79.6700	+5.523%	5	87	-37.869%
2026-02-13	75.5000	75.5000	75.5000	75.5000	-6.502%	2	85	-34.437%
2026-02-12	80.7500	80.7500	80.7500	80.7500	+36.564%	1	85	-38.700%
2026-02-05	59.1300	59.1300	59.1300	59.1300	-17.428%	1	85	-16.286%
2026-02-04	71.6100	71.6100	71.6100	71.6100	+6.960%	1	85	-30.876%
2026-01-30	66.9500	66.9500	66.9500	66.9500	-24.521%	2	84	-26.064%
2026-01-29	85.7500	88.7000	84.9900	88.7000	+41.242%	4	82	-44.194%
2026-01-14	62.8000	62.8000	62.8000	62.8000	+6.297%	16	85	-21.178%
2026-01-09	59.1500	59.1500	59.0500	59.0800	+29.193%	9	93	-16.215%
2026-01-07	45.7300	45.7300	45.7300	45.7300	-1.017%	2	95	+8.244%
2026-01-06	46.2000	46.2000	46.2000	46.2000	+2.667%	2	93	+7.143%
2026-01-05	45.0000	45.0000	45.0000	45.0000	+10.947%	2	96	+10.000%
2025-12-29	40.8500	40.8500	40.5600	40.5600	-11.441%	4	96	+22.041%
2025-12-15	47.8500	47.8500	45.8000	45.8000	-1.165%	4	92	+8.079%
2025-12-11	46.3400	46.3400	46.3400	46.3400	+14.561%	2	88	+6.819%
2025-12-10	39.0000	40.4500	39.0000	40.4500	+5.890%	15	89	+22.373%
2025-12-05	38.2000	38.2000	38.2000	38.2000	+0.210%	2	78	+29.581%
2025-12-04	38.1200	38.1200	38.1200	38.1200	-0.209%	1	76	+29.853%
2025-12-03	39.0000	39.0000	38.2000	38.2000	+9.143%	3	76	+29.581%
2025-12-02	38.9000	39.0000	35.0000	35.0000	-16.667%	6	75	+41.429%
2025-12-01	41.7000	42.0000	41.7000	42.0000	+11.406%	4	76	+17.857%
2025-11-25	36.8000	37.7000	36.8000	37.7000	+6.197%	9	76	+31.300%
2025-11-24	35.4700	35.5000	35.4700	35.5000	+6.607%	6	77	+39.437%
2025-11-21	33.3000	33.3000	33.3000	33.3000	+7.419%	2	72	+48.649%
2025-11-20	31.0000	31.0000	31.0000	31.0000	-10.145%	3	72	+59.677%
2025-11-17	34.5000	34.5000	34.5000	34.5000	-4.167%	3	72	+43.478%
2025-11-14	32.5000	36.0000	32.5000	36.0000	0.000%	7	72	+37.500%
2025-11-13	38.8000	38.8000	36.0000	36.0000	+2.857%	11	66	+37.500%
2025-11-12	35.0000	35.0000	34.3900	35.0000	+7.692%	12	55	+41.429%
2025-11-07	32.5000	32.5000	32.5000	32.5000	+4.839%	2	45	+52.308%
2025-11-06	31.0000	31.0000	31.0000	31.0000	+2.175%	2	45	+59.677%
2025-11-03	30.3400	30.3400	30.3400	30.3400	+2.396%	2	45	+63.151%
2025-10-29	29.7000	29.7000	29.6300	29.6300	+5.821%	6	45	+67.060%
2025-10-27	28.0000	28.0000	28.0000	28.0000	-13.313%	3	36	+76.786%
2025-10-24	34.4000	34.4000	32.3000	32.3000	-1.524%	3	36	+53.251%
2025-10-23	33.2600	33.5000	32.8000	32.8000	+3.145%	7	36	+50.915%
2025-10-22	32.3100	32.3100	31.8000	31.8000	-9.762%	6	36	+55.660%
2025-10-21	36.1000	36.1000	35.2400	35.2400	-21.251%	6	36	+40.465%
2025-10-13	44.7500	44.7500	44.7500	44.7500	-1.214%	1	31	+10.615%
2025-10-08	45.7000	45.7000	45.3000	45.3000	-7.814%	4	30	+9.272%
2025-10-07	48.8200	49.1400	48.7900	49.1400	-3.647%	10	21	+0.733%
2025-10-03	51.0000	51.0000	51.0000	51.0000	+5.155%	12	21	-2.941%
2025-10-02	46.0000	48.5000	46.0000	48.5000	+30.376%	5	21	+2.062%
2025-09-15	35.0000	37.2000	35.0000	37.2000	+14.638%	7	18	+33.065%
2025-09-08	32.4500	32.4500	32.4500	32.4500	+4.677%	1	18	+52.542%
2025-09-05	31.0000	31.0000	31.0000	31.0000	+9.155%	1	18	+59.677%
2025-09-03	28.4000	28.4000	28.4000	28.4000	-1.968%	1	17	+74.296%
2025-09-02	27.2700	28.9700	27.2700	28.9700	+17.525%	8	18	+70.866%
2025-08-28	24.6500	24.6500	24.6500	24.6500	+1.440%	3	11	+100.811%
2025-08-25	24.9000	24.9000	24.3000	24.3000	+12.396%	3	8	+103.704%
2025-08-20	21.6200	21.6200	21.6200	21.6200	+13.789%	1	8	+128.955%
2025-08-06	19.0000	19.0000	19.0000	19.0000	+39.706%	1	8	+160.526%
2025-07-11	14.0000	14.0000	13.6000	13.6000	+4.615%	4	9	+263.971%
2025-07-08	13.0000	13.0000	13.0000	13.0000	-12.162%	1	5	+280.769%
2025-05-15	14.8000	14.8000	14.8000	14.8000	-35.031%	2	4	+234.459%
2025-04-14	22.7800	22.7800	22.7800	22.7800	+52.886%	1	6	+117.296%
2025-03-20	14.9000	14.9000	14.9000	14.9000	+49.000%	2	5	+232.215%
2025-03-03	10.0000	10.0000	10.0000	10.0000	-2.913%	2	3	+395.000%
2025-02-27	10.3000	10.3000	10.3000	10.3000	+51.471%	1	1	+380.583%
2024-10-14	6.8000	6.8000	6.8000	6.8000	+4.615%	1	2	+627.941%
2024-10-03	6.5000	6.5000	6.5000	6.5000	0.000%	1	1	+661.538%