Dark

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

EOD

Aug 4, 2026

34.11+8.978%(+2.81)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	34.1100	34.1100	34.1100	34.1100	+8.978%	1	264	0.000%
2026-07-31	32.0400	32.2400	31.0500	31.3000	-13.296%	15	263	+8.978%
2026-07-30	36.2200	36.3000	35.5000	36.1000	+9.361%	28	269	-5.512%
2026-07-29	32.0200	33.0100	32.0200	33.0100	+10.033%	2	278	+3.332%
2026-07-28	29.6700	30.0000	29.6700	30.0000	-10.448%	2	278	+13.700%
2026-07-24	33.5000	33.5000	33.5000	33.5000	+3.715%	1	279	+1.821%
2026-07-23	32.3000	32.3000	32.3000	32.3000	-1.524%	5	278	+5.604%
2026-07-22	32.8000	32.8000	32.8000	32.8000	+17.143%	1	273	+3.994%
2026-07-21	28.8000	28.9300	28.0000	28.0000	+23.348%	13	272	+21.821%
2026-07-20	24.4000	24.4000	22.7000	22.7000	-8.134%	3	262	+50.264%
2026-07-17	24.7100	24.7100	24.7100	24.7100	+3.824%	1	263	+38.041%
2026-07-16	23.0000	23.8000	23.0000	23.8000	-9.506%	25	263	+43.319%
2026-07-14	26.4000	26.4000	26.3000	26.3000	+2.734%	2	252	+29.696%
2026-07-13	27.2600	27.2600	25.6000	25.6000	-11.694%	12	252	+33.242%
2026-07-10	28.9900	28.9900	28.9900	28.9900	-6.181%	1	241	+17.661%
2026-07-09	30.2800	30.9000	30.2800	30.9000	+16.428%	6	240	+10.388%
2026-07-08	25.3400	27.1400	25.3400	26.5400	-22.398%	30	240	+28.523%
2026-07-06	33.6100	34.2000	33.4500	34.2000	-5.342%	6	230	-0.263%
2026-07-02	36.1300	36.1300	36.1300	36.1300	+18.966%	1	234	-5.591%
2026-06-30	30.3700	30.3700	30.3700	30.3700	-0.687%	1	234	+12.315%
2026-06-29	33.1800	33.1800	30.0400	30.5800	-15.361%	20	235	+11.543%
2026-06-26	36.1100	36.1300	36.1100	36.1300	+11.512%	4	227	-5.591%
2026-06-25	33.1000	33.1000	32.4000	32.4000	+2.857%	4	227	+5.278%
2026-06-24	32.2000	32.2000	31.3800	31.5000	-16.223%	11	223	+8.286%
2026-06-18	43.3000	43.3000	37.6000	37.6000	-19.331%	53	272	-9.282%
2026-06-16	46.6100	46.6100	46.6100	46.6100	+15.945%	2	272	-26.818%
2026-06-15	40.2000	40.2000	40.2000	40.2000	+19.643%	50	274	-15.149%
2026-06-12	29.1000	33.6000	29.1000	33.6000	+5.727%	9	224	+1.518%
2026-06-11	32.6200	32.6200	31.7800	31.7800	+0.411%	18	227	+7.332%
2026-06-09	33.1000	33.1000	31.6500	31.6500	-16.601%	2	221	+7.773%
2026-06-08	37.9500	37.9500	37.9500	37.9500	-5.362%	1	221	-10.119%
2026-06-05	40.1000	40.1000	40.1000	40.1000	-21.141%	2	220	-14.938%
2026-06-04	50.8500	50.8500	50.8500	50.8500	+7.619%	1	218	-32.920%
2026-06-03	46.9700	47.2500	46.9700	47.2500	+17.742%	2	218	-27.810%
2026-05-28	40.1300	40.1300	40.1300	40.1300	-6.129%	1	218	-15.001%
2026-05-27	45.1000	45.2500	42.7500	42.7500	-7.468%	6	218	-20.211%
2026-05-26	46.2000	46.2000	46.2000	46.2000	+8.706%	1	218	-26.169%
2026-05-21	42.5000	42.5000	42.5000	42.5000	+2.410%	1	218	-19.741%
2026-05-19	43.7800	43.7800	41.5000	41.5000	-5.981%	5	217	-17.807%
2026-05-18	44.1400	44.1400	44.1400	44.1400	+4.721%	1	214	-22.723%
2026-05-15	43.0000	43.0000	42.1500	42.1500	-11.820%	2	214	-19.075%
2026-05-12	47.8000	47.8000	47.8000	47.8000	-12.534%	1	212	-28.640%
2026-05-11	53.3400	54.6500	53.3400	54.6500	+6.468%	2	211	-37.585%
2026-05-06	51.3300	51.3300	51.3300	51.3300	+2.866%	1	210	-33.548%
2026-04-29	49.9000	49.9000	49.9000	49.9000	-2.539%	1	210	-31.643%
2026-04-28	51.2000	51.2000	51.2000	51.2000	-17.419%	1	211	-33.379%
2026-04-23	62.0000	62.0000	62.0000	62.0000	-2.131%	1	210	-44.984%
2026-04-22	63.3500	63.3500	63.3500	63.3500	-11.941%	1	211	-46.156%
2026-04-20	71.9400	71.9400	71.9400	71.9400	-9.258%	2	212	-52.585%
2026-04-08	82.3000	82.3000	79.2800	79.2800	+5.664%	3	210	-56.975%
2026-04-07	75.0300	75.0300	75.0300	75.0300	+45.407%	3	211	-54.538%
2026-03-26	51.6000	51.6000	51.6000	51.6000	-5.667%	1	214	-33.895%
2026-03-19	51.0000	55.1500	51.0000	54.7000	-20.413%	19	214	-37.642%
2026-03-18	68.7300	68.7300	68.7300	68.7300	-7.745%	5	227	-50.371%
2026-03-16	74.5000	74.5000	74.5000	74.5000	-8.025%	30	222	-54.215%
2026-03-09	68.2500	81.0000	68.2500	81.0000	+12.751%	32	252	-57.889%
2026-03-05	71.8400	71.8400	71.8400	71.8400	-12.015%	1	224	-52.519%
2026-03-04	81.6500	81.6500	81.6500	81.6500	-13.953%	1	223	-58.224%
2026-02-27	94.8900	94.8900	94.8900	94.8900	+3.932%	1	222	-64.053%
2026-02-26	91.3000	91.3000	91.3000	91.3000	+2.584%	1	222	-62.640%
2026-02-25	90.2000	90.2000	89.0000	89.0000	+3.488%	30	235	-61.674%
2026-02-23	82.2000	86.2500	82.2000	86.0000	+9.918%	18	235	-60.337%
2026-02-20	78.5000	78.6000	78.2400	78.2400	+21.302%	7	245	-56.403%
2026-02-17	64.5000	64.5000	64.5000	64.5000	-7.101%	1	243	-47.116%
2026-02-10	69.3000	69.4300	69.3000	69.4300	+8.654%	3	244	-50.871%
2026-02-09	62.2500	63.9000	62.0000	63.9000	+5.446%	42	241	-46.620%
2026-02-04	60.6000	60.6000	60.6000	60.6000	-2.337%	7	201	-43.713%
2026-02-02	62.1000	62.1000	62.0500	62.0500	-23.442%	3	194	-45.028%
2026-01-29	81.1000	81.3500	81.0500	81.0500	-4.759%	6	191	-57.915%
2026-01-28	83.2500	85.1000	83.2500	85.1000	+1.491%	7	188	-59.918%
2026-01-26	82.5000	83.8500	82.5000	83.8500	+13.618%	2	183	-59.320%
2026-01-23	78.2000	78.2000	73.8000	73.8000	-5.019%	3	182	-53.780%
2026-01-22	76.8800	77.7000	76.8800	77.7000	+12.609%	3	185	-56.100%
2026-01-20	67.2000	71.8000	67.2000	69.0000	+12.286%	4	185	-50.565%
2026-01-16	60.0000	61.4500	60.0000	61.4500	+1.236%	2	186	-44.491%
2026-01-15	59.0000	60.7000	59.0000	60.7000	+7.815%	8	186	-43.806%
2026-01-14	56.3000	56.3000	56.3000	56.3000	-1.745%	1	191	-39.414%
2026-01-13	57.3000	57.3000	57.3000	57.3000	+7.103%	1	190	-40.471%
2026-01-12	55.7800	55.7800	53.5000	53.5000	+2.294%	6	191	-36.243%
2026-01-09	52.3000	52.3000	52.3000	52.3000	+12.111%	4	189	-34.780%
2026-01-08	44.5000	46.6500	43.4000	46.6500	+8.741%	18	189	-26.881%
2026-01-06	41.2000	42.9000	41.2000	42.9000	+9.663%	5	184	-20.490%
2026-01-05	37.9000	39.6000	37.9000	39.1200	+14.419%	4	184	-12.807%
2026-01-02	34.0000	34.1900	34.0000	34.1900	-3.690%	4	185	-0.234%
2025-12-31	35.5000	35.5000	35.5000	35.5000	-4.002%	3	185	-3.915%
2025-12-30	36.9800	36.9800	36.9800	36.9800	+5.657%	7	185	-7.761%
2025-12-29	38.1000	38.1000	35.0000	35.0000	-16.706%	6	185	-2.543%
2025-12-26	42.0100	42.0200	42.0100	42.0200	+4.268%	2	180	-18.824%
2025-12-23	40.3000	40.3000	40.3000	40.3000	-0.885%	1	178	-15.360%
2025-12-22	41.0000	41.0000	40.6600	40.6600	+14.213%	9	178	-16.109%
2025-12-18	35.6000	35.6000	35.6000	35.6000	-1.111%	2	184	-4.185%
2025-12-17	36.0000	36.0000	36.0000	36.0000	-4.255%	3	184	-5.250%
2025-12-16	40.0000	40.0000	37.6000	37.6000	-5.976%	2	184	-9.282%
2025-12-15	39.5800	40.0000	39.5800	39.9900	-2.937%	22	183	-14.704%
2025-12-12	40.0000	41.2000	40.0000	41.2000	+1.980%	23	186	-17.209%
2025-12-11	39.6500	40.4000	39.6500	40.4000	+17.101%	3	165	-15.569%
2025-12-10	32.9400	34.5000	32.9400	34.5000	+5.215%	11	166	-1.130%
2025-12-09	32.7900	32.7900	32.7900	32.7900	+5.774%	4	159	+4.026%
2025-12-08	31.0000	31.0000	31.0000	31.0000	-6.344%	3	157	+10.032%
2025-12-03	33.1000	33.1000	33.1000	33.1000	+5.347%	10	157	+3.051%
2025-12-02	34.5000	34.5000	31.4200	31.4200	-15.764%	2	147	+8.561%
2025-12-01	37.7000	37.7000	37.2700	37.3000	+2.473%	5	148	-8.552%
2025-11-26	36.4000	36.4000	36.4000	36.4000	+20.132%	1	146	-6.291%
2025-11-25	32.2000	32.2500	30.3000	30.3000	-3.810%	10	146	+12.574%
2025-11-24	32.0000	32.0000	30.3200	31.5000	+16.667%	51	143	+8.286%
2025-11-20	27.0000	27.0000	27.0000	27.0000	-12.903%	1	102	+26.333%
2025-11-13	31.0000	31.0000	31.0000	31.0000	+5.085%	1	101	+10.032%
2025-11-11	29.5000	29.5000	29.5000	29.5000	-3.024%	1	99	+15.627%
2025-11-10	30.4200	30.4200	30.4200	30.4200	+27.280%	1	99	+12.130%
2025-11-04	23.9000	23.9000	23.9000	23.9000	-6.275%	1	98	+42.720%
2025-11-03	25.5000	25.5000	25.5000	25.5000	-5.556%	2	97	+33.765%
2025-10-27	27.0000	27.0000	27.0000	27.0000	-4.594%	1	97	+26.333%
2025-10-24	27.8200	28.7000	27.8200	28.3000	-5.980%	6	97	+20.530%
2025-10-23	30.1000	30.1000	30.1000	30.1000	+7.117%	15	98	+13.322%
2025-10-22	28.9000	28.9000	28.0000	28.1000	-9.355%	9	89	+21.388%
2025-10-21	31.0000	31.0000	31.0000	31.0000	-21.519%	3	85	+10.032%
2025-10-20	39.5700	39.5700	39.0700	39.5000	+5.333%	3	85	-13.646%
2025-10-17	37.0000	37.5000	35.9500	37.5000	-15.350%	4	85	-9.040%
2025-10-16	44.3000	44.3000	44.3000	44.3000	+16.579%	10	83	-23.002%
2025-10-15	38.2100	38.2100	38.0000	38.0000	+4.828%	3	73	-10.237%
2025-10-10	36.2500	36.2500	36.2500	36.2500	+6.618%	1	71	-5.903%
2025-10-09	37.6200	37.6200	34.0000	34.0000	-15.000%	8	71	+0.324%
2025-10-08	41.5000	41.5000	40.0000	40.0000	-10.973%	11	68	-14.725%
2025-10-03	44.9300	44.9300	44.9300	44.9300	+8.005%	1	68	-24.082%
2025-10-02	43.8600	44.0500	41.6000	41.6000	-7.699%	15	69	-18.005%
2025-09-30	46.3100	46.5600	45.0700	45.0700	+0.963%	4	58	-24.318%
2025-09-29	44.6400	44.6400	44.6400	44.6400	+15.200%	1	56	-23.589%
2025-09-25	38.7500	38.7500	38.7500	38.7500	+0.207%	1	57	-11.974%
2025-09-22	38.6700	38.6700	38.6700	38.6700	+12.250%	1	56	-11.792%
2025-09-19	34.4500	34.4500	34.4500	34.4500	+9.469%	1	56	-0.987%
2025-09-17	30.4900	31.4700	30.4900	31.4700	-1.193%	2	55	+8.389%
2025-09-16	31.8500	31.8500	31.8500	31.8500	+4.460%	10	54	+7.096%
2025-09-12	30.9000	30.9000	30.4900	30.4900	+3.426%	7	44	+11.873%
2025-09-11	27.6500	29.7300	27.6500	29.4800	+5.286%	7	37	+15.706%
2025-09-10	28.0000	28.0000	28.0000	28.0000	-0.709%	2	39	+21.821%
2025-09-09	28.2000	28.2000	28.2000	28.2000	+4.716%	15	37	+20.957%
2025-09-08	26.9000	26.9300	26.9000	26.9300	+12.208%	4	29	+26.662%
2025-09-02	24.0000	24.0000	24.0000	24.0000	+15.942%	1	26	+42.125%
2025-08-27	20.7000	20.7000	20.7000	20.7000	+21.265%	1	26	+64.783%
2025-08-20	17.0700	17.0700	17.0700	17.0700	-1.215%	1	25	+99.824%
2025-08-12	17.2500	17.2800	17.2500	17.2800	+4.727%	4	25	+97.396%
2025-08-11	16.5000	16.5000	16.5000	16.5000	+61.765%	2	24	+106.727%
2025-07-21	10.0500	10.2000	10.0500	10.2000	-2.111%	2	23	+234.412%
2025-07-16	10.4200	10.4200	10.4200	10.4200	-8.596%	1	22	+227.351%
2025-07-11	11.4000	11.4000	11.4000	11.4000	-2.146%	2	21	+199.211%
2025-07-10	10.7900	11.6500	10.7900	11.6500	-4.898%	2	21	+192.790%
2025-07-08	12.2500	12.2500	12.2500	12.2500	-24.336%	8	20	+178.449%
2025-06-18	16.1900	16.1900	16.1900	16.1900	-9.905%	1	19	+110.686%
2025-06-16	18.0100	18.0100	17.9700	17.9700	+5.706%	4	19	+89.816%
2025-06-06	17.0000	17.0000	17.0000	17.0000	-18.854%	4	18	+100.647%
2025-06-02	20.5000	20.9500	20.5000	20.9500	+70.742%	7	20	+62.816%
2025-03-31	12.2700	12.2700	12.2700	12.2700	+21.485%	2	13	+177.995%
2025-03-13	10.0000	10.1000	10.0000	10.1000	+34.667%	2	12	+237.723%
2025-02-19	8.2000	8.2000	7.5000	7.5000	+66.667%	2	12	+354.800%
2025-01-13	4.5000	4.5000	4.5000	4.5000	-47.307%	10	11	+658.000%
2024-10-29	8.5400	8.5400	8.5400	8.5400	0.000%	1	1	+299.415%