Dark

FNV20270115C200
FNV Jan 15 2027 200.00 Call (FNV270115C00200000)
option OPRA

EOD

Sep 22, 2026

70.06-2.423%(-1.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	70.0600	70.0600	70.0600	70.0600	-2.423%	1	242	0.000%
2026-09-18	71.8000	71.8000	71.8000	71.8000	+7.164%	5	242	-2.423%
2026-09-16	67.0000	67.0000	67.0000	67.0000	-7.624%	2	242	+4.567%
2026-09-11	72.5300	72.5300	72.5300	72.5300	+5.852%	3	242	-3.405%
2026-09-10	68.5600	68.5600	68.5200	68.5200	+4.213%	6	245	+2.248%
2026-09-02	67.0000	67.0000	65.4900	65.7500	-10.641%	36	248	+6.555%
2026-08-25	73.5800	73.5800	73.5800	73.5800	-3.184%	6	253	-4.784%
2026-08-24	76.0000	76.0000	76.0000	76.0000	+6.742%	1	259	-7.816%
2026-08-21	70.0000	71.2000	70.0000	71.2000	+11.163%	7	260	-1.601%
2026-08-20	64.0500	64.0500	64.0500	64.0500	+6.750%	3	263	+9.383%
2026-08-19	59.0000	60.0000	57.7800	60.0000	+30.890%	14	266	+16.767%
2026-08-14	45.8400	45.8400	45.8400	45.8400	-4.281%	2	270	+52.836%
2026-08-12	46.9000	47.8900	46.9000	47.8900	-4.602%	10	270	+46.294%
2026-08-10	49.2500	50.2000	49.2500	50.2000	+3.080%	2	260	+39.562%
2026-08-07	53.0000	53.7000	48.7000	48.7000	+42.773%	7	262	+43.860%
2026-08-04	34.1100	34.1100	34.1100	34.1100	+8.978%	1	264	+105.394%
2026-07-31	32.0400	32.2400	31.0500	31.3000	-13.296%	15	263	+123.834%
2026-07-30	36.2200	36.3000	35.5000	36.1000	+9.361%	28	269	+94.072%
2026-07-29	32.0200	33.0100	32.0200	33.0100	+10.033%	2	278	+112.239%
2026-07-28	29.6700	30.0000	29.6700	30.0000	-10.448%	2	278	+133.533%
2026-07-24	33.5000	33.5000	33.5000	33.5000	+3.715%	1	279	+109.134%
2026-07-23	32.3000	32.3000	32.3000	32.3000	-1.524%	5	278	+116.904%
2026-07-22	32.8000	32.8000	32.8000	32.8000	+17.143%	1	273	+113.598%
2026-07-21	28.8000	28.9300	28.0000	28.0000	+23.348%	13	272	+150.214%
2026-07-20	24.4000	24.4000	22.7000	22.7000	-8.134%	3	262	+208.634%
2026-07-17	24.7100	24.7100	24.7100	24.7100	+3.824%	1	263	+183.529%
2026-07-16	23.0000	23.8000	23.0000	23.8000	-9.506%	25	263	+194.370%
2026-07-14	26.4000	26.4000	26.3000	26.3000	+2.734%	2	252	+166.388%
2026-07-13	27.2600	27.2600	25.6000	25.6000	-11.694%	12	252	+173.672%
2026-07-10	28.9900	28.9900	28.9900	28.9900	-6.181%	1	241	+141.670%
2026-07-09	30.2800	30.9000	30.2800	30.9000	+16.428%	6	240	+126.731%
2026-07-08	25.3400	27.1400	25.3400	26.5400	-22.398%	30	240	+163.979%
2026-07-06	33.6100	34.2000	33.4500	34.2000	-5.342%	6	230	+104.854%
2026-07-02	36.1300	36.1300	36.1300	36.1300	+18.966%	1	234	+93.911%
2026-06-30	30.3700	30.3700	30.3700	30.3700	-0.687%	1	234	+130.688%
2026-06-29	33.1800	33.1800	30.0400	30.5800	-15.361%	20	235	+129.104%
2026-06-26	36.1100	36.1300	36.1100	36.1300	+11.512%	4	227	+93.911%
2026-06-25	33.1000	33.1000	32.4000	32.4000	+2.857%	4	227	+116.235%
2026-06-24	32.2000	32.2000	31.3800	31.5000	-16.223%	11	223	+122.413%
2026-06-18	43.3000	43.3000	37.6000	37.6000	-19.331%	53	272	+86.330%
2026-06-16	46.6100	46.6100	46.6100	46.6100	+15.945%	2	272	+50.311%
2026-06-15	40.2000	40.2000	40.2000	40.2000	+19.643%	50	274	+74.279%
2026-06-12	29.1000	33.6000	29.1000	33.6000	+5.727%	9	224	+108.512%
2026-06-11	32.6200	32.6200	31.7800	31.7800	+0.411%	18	227	+120.453%
2026-06-09	33.1000	33.1000	31.6500	31.6500	-16.601%	2	221	+121.359%
2026-06-08	37.9500	37.9500	37.9500	37.9500	-5.362%	1	221	+84.611%
2026-06-05	40.1000	40.1000	40.1000	40.1000	-21.141%	2	220	+74.713%
2026-06-04	50.8500	50.8500	50.8500	50.8500	+7.619%	1	218	+37.778%
2026-06-03	46.9700	47.2500	46.9700	47.2500	+17.742%	2	218	+48.275%
2026-05-28	40.1300	40.1300	40.1300	40.1300	-6.129%	1	218	+74.583%
2026-05-27	45.1000	45.2500	42.7500	42.7500	-7.468%	6	218	+63.883%
2026-05-26	46.2000	46.2000	46.2000	46.2000	+8.706%	1	218	+51.645%
2026-05-21	42.5000	42.5000	42.5000	42.5000	+2.410%	1	218	+64.847%
2026-05-19	43.7800	43.7800	41.5000	41.5000	-5.981%	5	217	+68.819%
2026-05-18	44.1400	44.1400	44.1400	44.1400	+4.721%	1	214	+58.722%
2026-05-15	43.0000	43.0000	42.1500	42.1500	-11.820%	2	214	+66.216%
2026-05-12	47.8000	47.8000	47.8000	47.8000	-12.534%	1	212	+46.569%
2026-05-11	53.3400	54.6500	53.3400	54.6500	+6.468%	2	211	+28.198%
2026-05-06	51.3300	51.3300	51.3300	51.3300	+2.866%	1	210	+36.489%
2026-04-29	49.9000	49.9000	49.9000	49.9000	-2.539%	1	210	+40.401%
2026-04-28	51.2000	51.2000	51.2000	51.2000	-17.419%	1	211	+36.836%
2026-04-23	62.0000	62.0000	62.0000	62.0000	-2.131%	1	210	+13.000%
2026-04-22	63.3500	63.3500	63.3500	63.3500	-11.941%	1	211	+10.592%
2026-04-20	71.9400	71.9400	71.9400	71.9400	-9.258%	2	212	-2.613%
2026-04-08	82.3000	82.3000	79.2800	79.2800	+5.664%	3	210	-11.630%
2026-04-07	75.0300	75.0300	75.0300	75.0300	+45.407%	3	211	-6.624%
2026-03-26	51.6000	51.6000	51.6000	51.6000	-5.667%	1	214	+35.775%
2026-03-19	51.0000	55.1500	51.0000	54.7000	-20.413%	19	214	+28.080%
2026-03-18	68.7300	68.7300	68.7300	68.7300	-7.745%	5	227	+1.935%
2026-03-16	74.5000	74.5000	74.5000	74.5000	-8.025%	30	222	-5.960%
2026-03-09	68.2500	81.0000	68.2500	81.0000	+12.751%	32	252	-13.506%
2026-03-05	71.8400	71.8400	71.8400	71.8400	-12.015%	1	224	-2.478%
2026-03-04	81.6500	81.6500	81.6500	81.6500	-13.953%	1	223	-14.195%
2026-02-27	94.8900	94.8900	94.8900	94.8900	+3.932%	1	222	-26.167%
2026-02-26	91.3000	91.3000	91.3000	91.3000	+2.584%	1	222	-23.264%
2026-02-25	90.2000	90.2000	89.0000	89.0000	+3.488%	30	235	-21.281%
2026-02-23	82.2000	86.2500	82.2000	86.0000	+9.918%	18	235	-18.535%
2026-02-20	78.5000	78.6000	78.2400	78.2400	+21.302%	7	245	-10.455%
2026-02-17	64.5000	64.5000	64.5000	64.5000	-7.101%	1	243	+8.620%
2026-02-10	69.3000	69.4300	69.3000	69.4300	+8.654%	3	244	+0.907%
2026-02-09	62.2500	63.9000	62.0000	63.9000	+5.446%	42	241	+9.640%
2026-02-04	60.6000	60.6000	60.6000	60.6000	-2.337%	7	201	+15.611%
2026-02-02	62.1000	62.1000	62.0500	62.0500	-23.442%	3	194	+12.909%
2026-01-29	81.1000	81.3500	81.0500	81.0500	-4.759%	6	191	-13.560%
2026-01-28	83.2500	85.1000	83.2500	85.1000	+1.491%	7	188	-17.673%
2026-01-26	82.5000	83.8500	82.5000	83.8500	+13.618%	2	183	-16.446%
2026-01-23	78.2000	78.2000	73.8000	73.8000	-5.019%	3	182	-5.068%
2026-01-22	76.8800	77.7000	76.8800	77.7000	+12.609%	3	185	-9.833%
2026-01-20	67.2000	71.8000	67.2000	69.0000	+12.286%	4	185	+1.536%
2026-01-16	60.0000	61.4500	60.0000	61.4500	+1.236%	2	186	+14.011%
2026-01-15	59.0000	60.7000	59.0000	60.7000	+7.815%	8	186	+15.420%
2026-01-14	56.3000	56.3000	56.3000	56.3000	-1.745%	1	191	+24.440%
2026-01-13	57.3000	57.3000	57.3000	57.3000	+7.103%	1	190	+22.269%
2026-01-12	55.7800	55.7800	53.5000	53.5000	+2.294%	6	191	+30.953%
2026-01-09	52.3000	52.3000	52.3000	52.3000	+12.111%	4	189	+33.958%
2026-01-08	44.5000	46.6500	43.4000	46.6500	+8.741%	18	189	+50.182%
2026-01-06	41.2000	42.9000	41.2000	42.9000	+9.663%	5	184	+63.310%
2026-01-05	37.9000	39.6000	37.9000	39.1200	+14.419%	4	184	+79.090%
2026-01-02	34.0000	34.1900	34.0000	34.1900	-3.690%	4	185	+104.914%
2025-12-31	35.5000	35.5000	35.5000	35.5000	-4.002%	3	185	+97.352%
2025-12-30	36.9800	36.9800	36.9800	36.9800	+5.657%	7	185	+89.454%
2025-12-29	38.1000	38.1000	35.0000	35.0000	-16.706%	6	185	+100.171%
2025-12-26	42.0100	42.0200	42.0100	42.0200	+4.268%	2	180	+66.730%
2025-12-23	40.3000	40.3000	40.3000	40.3000	-0.885%	1	178	+73.846%
2025-12-22	41.0000	41.0000	40.6600	40.6600	+14.213%	9	178	+72.307%
2025-12-18	35.6000	35.6000	35.6000	35.6000	-1.111%	2	184	+96.798%
2025-12-17	36.0000	36.0000	36.0000	36.0000	-4.255%	3	184	+94.611%
2025-12-16	40.0000	40.0000	37.6000	37.6000	-5.976%	2	184	+86.330%
2025-12-15	39.5800	40.0000	39.5800	39.9900	-2.937%	22	183	+75.194%
2025-12-12	40.0000	41.2000	40.0000	41.2000	+1.980%	23	186	+70.049%
2025-12-11	39.6500	40.4000	39.6500	40.4000	+17.101%	3	165	+73.416%
2025-12-10	32.9400	34.5000	32.9400	34.5000	+5.215%	11	166	+103.072%
2025-12-09	32.7900	32.7900	32.7900	32.7900	+5.774%	4	159	+113.663%
2025-12-08	31.0000	31.0000	31.0000	31.0000	-6.344%	3	157	+126.000%
2025-12-03	33.1000	33.1000	33.1000	33.1000	+5.347%	10	157	+111.662%
2025-12-02	34.5000	34.5000	31.4200	31.4200	-15.764%	2	147	+122.979%
2025-12-01	37.7000	37.7000	37.2700	37.3000	+2.473%	5	148	+87.828%
2025-11-26	36.4000	36.4000	36.4000	36.4000	+20.132%	1	146	+92.473%
2025-11-25	32.2000	32.2500	30.3000	30.3000	-3.810%	10	146	+131.221%
2025-11-24	32.0000	32.0000	30.3200	31.5000	+16.667%	51	143	+122.413%
2025-11-20	27.0000	27.0000	27.0000	27.0000	-12.903%	1	102	+159.481%
2025-11-13	31.0000	31.0000	31.0000	31.0000	+5.085%	1	101	+126.000%
2025-11-11	29.5000	29.5000	29.5000	29.5000	-3.024%	1	99	+137.492%
2025-11-10	30.4200	30.4200	30.4200	30.4200	+27.280%	1	99	+130.309%
2025-11-04	23.9000	23.9000	23.9000	23.9000	-6.275%	1	98	+193.138%
2025-11-03	25.5000	25.5000	25.5000	25.5000	-5.556%	2	97	+174.745%
2025-10-27	27.0000	27.0000	27.0000	27.0000	-4.594%	1	97	+159.481%
2025-10-24	27.8200	28.7000	27.8200	28.3000	-5.980%	6	97	+147.562%
2025-10-23	30.1000	30.1000	30.1000	30.1000	+7.117%	15	98	+132.757%
2025-10-22	28.9000	28.9000	28.0000	28.1000	-9.355%	9	89	+149.324%
2025-10-21	31.0000	31.0000	31.0000	31.0000	-21.519%	3	85	+126.000%
2025-10-20	39.5700	39.5700	39.0700	39.5000	+5.333%	3	85	+77.367%
2025-10-17	37.0000	37.5000	35.9500	37.5000	-15.350%	4	85	+86.827%
2025-10-16	44.3000	44.3000	44.3000	44.3000	+16.579%	10	83	+58.149%
2025-10-15	38.2100	38.2100	38.0000	38.0000	+4.828%	3	73	+84.368%
2025-10-10	36.2500	36.2500	36.2500	36.2500	+6.618%	1	71	+93.269%
2025-10-09	37.6200	37.6200	34.0000	34.0000	-15.000%	8	71	+106.059%
2025-10-08	41.5000	41.5000	40.0000	40.0000	-10.973%	11	68	+75.150%
2025-10-03	44.9300	44.9300	44.9300	44.9300	+8.005%	1	68	+55.931%
2025-10-02	43.8600	44.0500	41.6000	41.6000	-7.699%	15	69	+68.413%
2025-09-30	46.3100	46.5600	45.0700	45.0700	+0.963%	4	58	+55.447%
2025-09-29	44.6400	44.6400	44.6400	44.6400	+15.200%	1	56	+56.944%
2025-09-25	38.7500	38.7500	38.7500	38.7500	+0.207%	1	57	+80.800%
2025-09-22	38.6700	38.6700	38.6700	38.6700	+12.250%	1	56	+81.174%
2025-09-19	34.4500	34.4500	34.4500	34.4500	+9.469%	1	56	+103.367%
2025-09-17	30.4900	31.4700	30.4900	31.4700	-1.193%	2	55	+122.625%
2025-09-16	31.8500	31.8500	31.8500	31.8500	+4.460%	10	54	+119.969%
2025-09-12	30.9000	30.9000	30.4900	30.4900	+3.426%	7	44	+129.780%
2025-09-11	27.6500	29.7300	27.6500	29.4800	+5.286%	7	37	+137.653%
2025-09-10	28.0000	28.0000	28.0000	28.0000	-0.709%	2	39	+150.214%
2025-09-09	28.2000	28.2000	28.2000	28.2000	+4.716%	15	37	+148.440%
2025-09-08	26.9000	26.9300	26.9000	26.9300	+12.208%	4	29	+160.156%
2025-09-02	24.0000	24.0000	24.0000	24.0000	+15.942%	1	26	+191.917%
2025-08-27	20.7000	20.7000	20.7000	20.7000	+21.265%	1	26	+238.454%
2025-08-20	17.0700	17.0700	17.0700	17.0700	-1.215%	1	25	+310.428%
2025-08-12	17.2500	17.2800	17.2500	17.2800	+4.727%	4	25	+305.440%
2025-08-11	16.5000	16.5000	16.5000	16.5000	+61.765%	2	24	+324.606%
2025-07-21	10.0500	10.2000	10.0500	10.2000	-2.111%	2	23	+586.863%
2025-07-16	10.4200	10.4200	10.4200	10.4200	-8.596%	1	22	+572.361%
2025-07-11	11.4000	11.4000	11.4000	11.4000	-2.146%	2	21	+514.561%
2025-07-10	10.7900	11.6500	10.7900	11.6500	-4.898%	2	21	+501.373%
2025-07-08	12.2500	12.2500	12.2500	12.2500	-24.336%	8	20	+471.918%
2025-06-18	16.1900	16.1900	16.1900	16.1900	-9.905%	1	19	+332.736%
2025-06-16	18.0100	18.0100	17.9700	17.9700	+5.706%	4	19	+289.872%
2025-06-06	17.0000	17.0000	17.0000	17.0000	-18.854%	4	18	+312.118%
2025-06-02	20.5000	20.9500	20.5000	20.9500	+70.742%	7	20	+234.415%
2025-03-31	12.2700	12.2700	12.2700	12.2700	+21.485%	2	13	+470.986%
2025-03-13	10.0000	10.1000	10.0000	10.1000	+34.667%	2	12	+593.663%
2025-02-19	8.2000	8.2000	7.5000	7.5000	+66.667%	2	12	+834.133%
2025-01-13	4.5000	4.5000	4.5000	4.5000	-47.307%	10	11	+1,456.889%
2024-10-29	8.5400	8.5400	8.5400	8.5400	0.000%	1	1	+720.375%