Dark

FNV20270115C210
FNV Jan 15 2027 210.00 Call (FNV270115C00210000)
option OPRA

EOD

Sep 22, 2026

64.05+4.589%(+2.81)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	60.0000	64.0500	60.0000	64.0500	+4.589%	7	81	0.000%
2026-09-18	61.2500	61.2500	61.2400	61.2400	-5.785%	14	83	+4.589%
2026-09-03	65.0000	65.0000	65.0000	65.0000	+6.157%	6	89	-1.462%
2026-08-31	61.2300	61.2300	61.2300	61.2300	-10.782%	1	95	+4.606%
2026-08-27	68.6300	68.6300	68.6300	68.6300	-1.747%	1	96	-6.673%
2026-08-25	67.0500	69.8500	67.0500	69.8500	+11.279%	7	96	-8.304%
2026-08-21	62.6600	62.7700	62.6600	62.7700	+24.051%	4	103	+2.039%
2026-08-19	50.6000	50.6000	50.6000	50.6000	+28.101%	4	107	+26.581%
2026-08-14	39.5000	39.5000	39.5000	39.5000	+2.146%	5	111	+62.152%
2026-08-13	38.6700	38.6700	38.6700	38.6700	-5.151%	2	106	+65.632%
2026-08-07	40.7700	40.7700	40.7700	40.7700	+22.432%	1	104	+57.101%
2026-08-06	33.3000	33.3000	33.3000	33.3000	+27.294%	1	104	+92.342%
2026-07-31	26.1600	26.1600	26.1600	26.1600	+3.073%	3	105	+144.839%
2026-07-28	25.3800	25.3800	25.3800	25.3800	-8.043%	1	103	+152.364%
2026-07-24	27.6000	27.6000	27.6000	27.6000	+0.730%	2	103	+132.065%
2026-07-23	27.4000	27.4000	27.4000	27.4000	+3.163%	1	104	+133.759%
2026-07-22	28.3300	28.3400	26.5600	26.5600	+14.978%	6	105	+141.152%
2026-07-21	23.0000	23.1000	23.0000	23.1000	+14.527%	4	104	+177.273%
2026-07-20	20.1700	20.2200	20.1700	20.1700	+3.171%	5	100	+217.551%
2026-07-16	19.0600	19.5800	19.0600	19.5500	-10.731%	5	96	+227.621%
2026-07-15	21.9000	21.9000	21.9000	21.9000	+2.336%	5	92	+192.466%
2026-07-14	21.4000	21.4000	21.4000	21.4000	-2.461%	1	87	+199.299%
2026-07-13	21.9400	21.9400	21.9400	21.9400	-7.034%	1	86	+191.933%
2026-07-10	23.6000	23.6000	23.6000	23.6000	-2.479%	1	87	+171.398%
2026-07-09	24.2000	24.2000	24.2000	24.2000	-6.274%	1	86	+164.669%
2026-07-07	28.3000	28.3000	25.8200	25.8200	-11.636%	5	86	+148.064%
2026-07-06	29.4900	29.4900	29.2200	29.2200	+13.256%	2	86	+119.199%
2026-06-29	29.6000	29.6000	25.8000	25.8000	-14.000%	13	86	+148.256%
2026-06-26	31.1300	31.1300	30.0000	30.0000	+8.696%	5	85	+113.500%
2026-06-25	27.4100	27.6000	27.4100	27.6000	+4.545%	3	85	+132.065%
2026-06-24	26.4000	26.4000	26.4000	26.4000	-19.266%	1	86	+142.614%
2026-06-22	32.7000	32.7000	32.7000	32.7000	-0.031%	1	87	+95.872%
2026-06-18	32.7100	32.7100	32.7100	32.7100	-20.220%	1	89	+95.812%
2026-06-16	41.0000	41.0000	41.0000	41.0000	+15.885%	1	89	+56.220%
2026-06-15	35.3800	35.3800	35.3800	35.3800	+28.655%	2	89	+81.034%
2026-06-12	27.5000	27.5000	27.5000	27.5000	-9.836%	10	91	+132.909%
2026-06-10	30.5000	30.5000	30.5000	30.5000	-1.613%	1	81	+110.000%
2026-06-09	29.7200	31.0000	29.7200	31.0000	+3.333%	4	80	+106.613%
2026-06-08	32.8000	32.8000	30.0000	30.0000	-33.614%	3	78	+113.500%
2026-06-04	45.1900	45.1900	45.1900	45.1900	+6.832%	1	77	+41.735%
2026-06-03	42.3000	42.3000	42.3000	42.3000	+20.754%	1	78	+51.418%
2026-06-01	35.0300	35.0300	35.0300	35.0300	-8.058%	1	77	+82.843%
2026-05-28	38.1000	38.1000	38.1000	38.1000	-5.177%	1	78	+68.110%
2026-05-26	40.1800	40.1800	40.1800	40.1800	+12.865%	1	77	+59.408%
2026-05-19	35.5200	35.6000	35.5200	35.6000	-9.645%	2	76	+79.916%
2026-05-04	39.4000	39.4000	39.4000	39.4000	-7.185%	1	76	+62.563%
2026-04-30	42.4500	42.4500	42.4500	42.4500	-5.876%	1	75	+50.883%
2026-04-28	45.1000	45.1000	45.1000	45.1000	-16.989%	1	75	+42.018%
2026-04-23	54.3300	54.3300	54.3300	54.3300	-8.242%	1	76	+17.891%
2026-04-22	59.2100	59.2100	59.2100	59.2100	-14.806%	1	75	+8.174%
2026-04-10	69.5000	69.5000	69.5000	69.5000	-4.138%	1	75	-7.842%
2026-04-08	72.5000	72.5000	72.5000	72.5000	+9.023%	14	76	-11.655%
2026-04-01	66.5000	66.5000	66.5000	66.5000	+42.094%	1	64	-3.684%
2026-03-26	46.8000	46.8000	46.8000	46.8000	-44.006%	1	63	+36.859%
2026-02-25	83.5800	83.5800	83.5800	83.5800	+37.580%	30	94	-23.367%
2026-02-09	60.7500	60.7500	60.7500	60.7500	+26.986%	3	94	+5.432%
2026-02-05	47.8400	47.8400	47.8400	47.8400	-14.188%	1	97	+33.884%
2026-01-30	55.7500	55.7500	55.7500	55.7500	-25.746%	7	97	+14.888%
2026-01-29	71.0500	75.0800	71.0500	75.0800	+1.597%	8	104	-14.691%
2026-01-26	73.9000	73.9000	73.9000	73.9000	+10.299%	5	100	-13.329%
2026-01-23	71.4200	71.4200	67.0000	67.0000	-6.294%	3	105	-4.403%
2026-01-22	71.5000	71.5000	71.5000	71.5000	+14.583%	3	108	-10.420%
2026-01-20	62.4000	62.4000	62.4000	62.4000	+15.556%	1	109	+2.644%
2026-01-16	53.0000	54.0000	53.0000	54.0000	+2.857%	2	109	+18.611%
2026-01-15	52.0000	52.5000	52.0000	52.5000	+0.962%	4	109	+22.000%
2026-01-13	52.0000	52.0000	52.0000	52.0000	+5.584%	1	109	+23.173%
2026-01-12	49.2500	49.2500	49.2500	49.2500	+6.371%	6	109	+30.051%
2026-01-09	49.4000	49.4000	46.1000	46.3000	+14.180%	8	115	+38.337%
2026-01-08	40.5500	40.5500	40.5500	40.5500	+6.711%	1	120	+57.953%
2026-01-05	38.0000	38.0000	38.0000	38.0000	+26.667%	10	111	+68.553%
2026-01-02	30.0000	30.0000	30.0000	30.0000	-3.226%	8	111	+113.500%
2025-12-31	31.0000	31.0000	31.0000	31.0000	+3.127%	3	106	+106.613%
2025-12-29	31.5300	31.5300	30.0600	30.0600	-20.476%	11	106	+113.074%
2025-12-26	37.8000	37.8000	37.8000	37.8000	+8.309%	1	99	+69.444%
2025-12-23	34.9000	34.9000	34.9000	34.9000	-0.286%	1	100	+83.524%
2025-12-22	35.0000	35.0000	35.0000	35.0000	+3.827%	1	99	+83.000%
2025-12-19	33.0000	33.8500	33.0000	33.7100	+8.742%	6	98	+90.003%
2025-12-18	32.3000	32.3000	31.0000	31.0000	0.000%	8	95	+106.613%
2025-12-17	31.0000	31.0000	30.8000	31.0000	-4.908%	8	90	+106.613%
2025-12-16	32.6000	32.6000	32.6000	32.6000	+12.414%	2	85	+96.472%
2025-12-05	29.0000	29.0000	29.0000	29.0000	0.000%	2	85	+120.862%
2025-12-04	29.0000	29.0000	29.0000	29.0000	-7.849%	2	83	+120.862%
2025-12-01	31.7000	31.7000	31.4500	31.4700	+15.275%	3	85	+103.527%
2025-11-13	28.2000	28.2000	27.3000	27.3000	-5.862%	17	83	+134.615%
2025-11-12	29.0000	29.0000	29.0000	29.0000	+14.444%	1	75	+120.862%
2025-11-11	25.3400	25.3400	25.3400	25.3400	+20.667%	1	74	+152.762%
2025-10-27	21.0000	21.0000	21.0000	21.0000	-25.000%	2	74	+205.000%
2025-10-21	28.0000	28.0000	28.0000	28.0000	-11.672%	2	74	+128.750%
2025-10-17	31.5000	31.7000	31.5000	31.7000	-8.169%	6	72	+102.050%
2025-10-14	34.5200	34.5200	34.5200	34.5200	-1.932%	6	69	+85.545%
2025-10-13	35.2000	35.2000	35.2000	35.2000	+9.657%	1	63	+81.960%
2025-10-10	32.1000	32.1000	31.8800	32.1000	+7.358%	7	63	+99.533%
2025-10-09	32.7000	32.7000	29.7000	29.9000	-14.571%	7	56	+114.214%
2025-10-08	35.0000	35.0000	35.0000	35.0000	-15.724%	4	52	+83.000%
2025-10-06	41.5300	41.5300	41.5300	41.5300	+5.701%	30	51	+54.226%
2025-09-30	39.7700	40.6500	39.2900	39.2900	+16.691%	4	21	+63.019%
2025-09-22	36.5000	36.5000	33.6700	33.6700	+10.285%	4	20	+90.229%
2025-09-19	30.5300	30.5300	30.5300	30.5300	+17.198%	1	19	+109.794%
2025-09-17	26.0500	26.0500	26.0500	26.0500	-4.649%	1	20	+145.873%
2025-09-15	27.3200	27.3200	27.3200	27.3200	-2.429%	1	20	+134.444%
2025-09-12	28.0000	28.0000	28.0000	28.0000	+19.556%	3	19	+128.750%
2025-09-09	23.4200	23.4200	23.4200	23.4200	+0.214%	1	19	+173.484%
2025-09-08	23.3700	23.3700	23.3700	23.3700	+26.324%	4	18	+174.069%
2025-08-29	18.5000	18.5000	18.5000	18.5000	+6.936%	6	20	+246.216%
2025-08-27	17.3000	17.3000	17.3000	17.3000	+3.099%	1	20	+270.231%
2025-08-21	16.7800	16.7800	16.7800	16.7800	+25.224%	1	19	+281.704%
2025-08-08	13.4000	13.4000	13.4000	13.4000	+2.840%	1	18	+377.985%
2025-08-06	13.0800	13.0800	13.0000	13.0300	+2.598%	3	18	+391.558%
2025-08-05	12.7000	12.7000	12.7000	12.7000	+38.043%	1	16	+404.331%
2025-07-14	9.2000	9.2000	9.2000	9.2000	+1.657%	12	16	+596.196%
2025-07-08	9.0500	9.0500	9.0500	9.0500	-37.153%	1	4	+607.735%
2025-05-27	14.4000	14.4000	14.4000	14.4000	-12.195%	1	4	+344.792%
2025-04-14	16.4000	16.4000	16.4000	16.4000	+49.091%	1	3	+290.549%
2025-04-03	11.0000	11.0000	11.0000	11.0000	+15.668%	1	4	+482.273%
2025-04-02	9.5100	9.5100	9.5100	9.5100	+2.258%	1	1	+573.502%
2025-03-13	8.3500	9.3000	8.3500	9.3000	+51.220%	2	1	+588.710%
2025-02-27	6.1500	6.1500	6.1500	6.1500	0.000%	1	1	+941.463%