Dark

FNV20270115C220
FNV Jan 15 2027 220.00 Call (FNV270115C00220000)
option OPRA

EOD

Aug 6, 2026

28.60-2.555%(-0.75)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	28.8000	28.8000	28.6000	28.6000	-2.555%	21	136	0.000%
2026-08-05	31.5500	31.5500	29.3500	29.3500	+35.880%	30	136	-2.555%
2026-08-03	21.6700	21.6700	20.7000	21.6000	-3.139%	12	116	+32.407%
2026-07-31	22.3000	22.3000	22.3000	22.3000	-12.377%	3	114	+28.251%
2026-07-30	24.9000	25.4500	24.9000	25.4500	+8.761%	9	111	+12.377%
2026-07-29	18.8000	23.4000	18.8000	23.4000	+10.795%	8	116	+22.222%
2026-07-28	20.8000	21.1200	20.8000	21.1200	-6.133%	2	122	+35.417%
2026-07-27	23.1300	23.1300	22.5000	22.5000	+4.457%	2	121	+27.111%
2026-07-23	20.7000	21.5400	20.7000	21.5400	-2.885%	6	119	+32.776%
2026-07-22	22.4100	22.4100	22.1800	22.1800	+20.347%	6	113	+28.945%
2026-07-21	18.4300	18.4300	18.4300	18.4300	+15.188%	1	110	+55.182%
2026-07-16	16.0000	16.0000	15.9900	16.0000	-6.433%	4	110	+78.750%
2026-07-15	17.1000	17.1000	17.1000	17.1000	-5.681%	1	114	+67.251%
2026-07-13	18.1300	18.1300	18.1300	18.1300	-14.521%	1	113	+57.750%
2026-07-09	21.2100	21.2100	21.2100	21.2100	+24.765%	1	113	+34.842%
2026-07-08	19.1200	19.1200	17.0000	17.0000	-21.296%	12	113	+68.235%
2026-07-07	21.6000	21.6000	21.6000	21.6000	-11.656%	1	122	+32.407%
2026-07-06	24.4500	24.4500	24.4500	24.4500	-3.929%	1	121	+16.973%
2026-07-02	25.0000	25.7900	25.0000	25.4500	+15.682%	4	119	+12.377%
2026-07-01	22.0000	22.0000	22.0000	22.0000	-2.222%	1	119	+30.000%
2026-06-29	23.1500	23.4500	22.5000	22.5000	-9.347%	3	118	+27.111%
2026-06-26	24.8200	24.8200	24.8200	24.8200	+3.417%	6	117	+15.230%
2026-06-25	24.0000	24.0000	24.0000	24.0000	+4.803%	2	117	+19.167%
2026-06-24	22.0000	22.9000	22.0000	22.9000	-4.583%	11	119	+24.891%
2026-06-23	25.4000	26.3000	24.0000	24.0000	-14.924%	12	110	+19.167%
2026-06-22	28.2100	28.2100	28.2100	28.2100	-0.809%	2	104	+1.382%
2026-06-18	28.4400	28.4400	28.4400	28.4400	-2.935%	1	103	+0.563%
2026-06-15	28.7300	29.3000	28.7300	29.3000	+24.153%	5	103	-2.389%
2026-06-12	23.0000	23.6000	23.0000	23.6000	+3.282%	5	103	+21.186%
2026-06-11	22.8500	22.8500	22.8500	22.8500	-4.233%	1	100	+25.164%
2026-06-10	24.9200	24.9200	23.8000	23.8600	-0.996%	6	100	+19.866%
2026-06-09	24.1000	24.1000	24.1000	24.1000	-12.364%	1	98	+18.672%
2026-06-08	27.5000	27.5000	27.5000	27.5000	-15.385%	3	98	+4.000%
2026-06-01	32.5000	32.5000	32.5000	32.5000	-8.192%	1	95	-12.000%
2026-05-29	35.3000	35.4000	35.3000	35.4000	+18.000%	2	95	-19.209%
2026-05-28	30.0000	30.0000	30.0000	30.0000	-8.815%	1	94	-4.667%
2026-05-27	32.9000	32.9000	32.9000	32.9000	+3.459%	1	93	-13.070%
2026-05-21	31.8000	31.8000	31.8000	31.8000	+0.506%	1	94	-10.063%
2026-05-19	33.0000	33.0000	30.3700	31.6400	-8.290%	3	94	-9.608%
2026-05-18	34.5000	34.5000	34.5000	34.5000	-5.063%	1	92	-17.101%
2026-05-12	36.5100	36.5100	36.3400	36.3400	-2.049%	2	92	-21.299%
2026-05-08	37.1000	37.1000	37.1000	37.1000	-7.250%	1	92	-22.911%
2026-04-28	40.0000	40.0000	40.0000	40.0000	-17.064%	1	91	-28.500%
2026-04-23	48.7000	48.7000	48.2300	48.2300	-20.373%	2	90	-40.701%
2026-04-14	60.5700	60.5700	60.5700	60.5700	-2.306%	1	90	-52.782%
2026-04-13	62.0000	62.0000	62.0000	62.0000	-5.199%	2	91	-53.871%
2026-04-09	65.4000	65.4000	65.4000	65.4000	+53.882%	1	93	-56.269%
2026-03-30	46.1000	46.1000	42.5000	42.5000	+3.912%	2	93	-32.706%
2026-03-24	40.9000	40.9000	40.9000	40.9000	+5.033%	1	94	-30.073%
2026-03-20	38.7600	38.9400	38.7600	38.9400	-7.286%	8	93	-26.554%
2026-03-19	42.0000	42.0000	42.0000	42.0000	-18.605%	1	95	-31.905%
2026-03-18	51.6000	51.6000	51.6000	51.6000	-16.774%	1	95	-44.574%
2026-03-13	61.0000	62.0000	61.0000	62.0000	-6.767%	2	95	-53.871%
2026-03-09	66.5000	66.5000	66.5000	66.5000	+11.765%	1	97	-56.992%
2026-03-06	59.5000	59.5000	59.5000	59.5000	+2.586%	1	101	-51.933%
2026-03-05	59.5000	59.5000	58.0000	58.0000	-21.356%	2	101	-50.690%
2026-03-02	73.7500	73.7500	73.7500	73.7500	-8.396%	1	100	-61.220%
2026-02-27	80.5100	80.5100	80.5100	80.5100	+4.790%	1	100	-64.476%
2026-02-25	76.8300	76.8300	76.8300	76.8300	-0.221%	30	101	-62.775%
2026-02-24	72.2100	77.0000	72.2100	77.0000	+7.497%	2	101	-62.857%
2026-02-23	71.6300	71.6300	71.6300	71.6300	+27.004%	1	102	-60.073%
2026-02-17	56.4000	56.4000	56.4000	56.4000	+6.415%	1	103	-49.291%
2026-02-12	53.0000	53.0000	53.0000	53.0000	-5.694%	4	103	-46.038%
2026-02-09	51.0000	56.2000	51.0000	56.2000	+14.694%	6	99	-49.110%
2026-02-04	49.0000	49.0000	49.0000	49.0000	-3.922%	1	97	-41.633%
2026-02-03	51.0000	51.0000	51.0000	51.0000	+10.390%	1	97	-43.922%
2026-02-02	46.2000	46.2000	46.2000	46.2000	-9.055%	1	97	-38.095%
2026-01-30	56.7000	58.7000	50.8000	50.8000	-25.926%	10	97	-43.701%
2026-01-29	68.5800	68.5800	68.5800	68.5800	-1.466%	4	95	-58.297%
2026-01-26	69.6000	69.6000	69.6000	69.6000	+12.621%	2	91	-58.908%
2026-01-21	61.8000	61.8000	61.8000	61.8000	+25.891%	1	93	-53.722%
2026-01-16	48.5000	49.0900	48.5000	49.0900	+8.414%	3	97	-41.740%
2026-01-13	45.2800	45.2800	45.2800	45.2800	+7.045%	1	97	-36.837%
2026-01-12	43.7500	43.7500	42.3000	42.3000	+2.223%	12	98	-32.388%
2026-01-09	44.2000	44.2000	41.1000	41.3800	+30.126%	25	98	-30.884%
2026-01-08	31.8000	31.8000	31.8000	31.8000	-0.965%	2	98	-10.063%
2026-01-07	32.1100	32.1100	32.1100	32.1100	-2.697%	1	97	-10.931%
2026-01-06	33.6200	33.6200	33.0000	33.0000	+7.984%	2	96	-13.333%
2026-01-05	31.3800	32.0000	30.5600	30.5600	+11.533%	3	94	-6.414%
2025-12-29	26.8000	27.4000	26.8000	27.4000	-7.899%	2	92	+4.380%
2025-12-23	29.7500	29.7500	29.7500	29.7500	+0.847%	2	92	-3.866%
2025-12-22	29.5000	29.5000	29.5000	29.5000	+2.609%	1	90	-3.051%
2025-12-19	29.7000	29.7000	28.7500	28.7500	+5.699%	10	90	-0.522%
2025-12-17	27.2000	27.2000	27.2000	27.2000	-4.561%	5	88	+5.147%
2025-12-16	28.0500	28.5000	28.0500	28.5000	+7.547%	7	83	+0.351%
2025-12-10	26.5000	26.5000	26.5000	26.5000	+10.233%	1	85	+7.925%
2025-12-09	24.0400	24.0400	24.0400	24.0400	-7.538%	1	84	+18.968%
2025-12-02	26.0000	26.0000	26.0000	26.0000	-6.943%	15	83	+10.000%
2025-12-01	27.9400	27.9400	27.9400	27.9400	-3.154%	4	82	+2.362%
2025-11-28	28.8500	28.8500	28.8500	28.8500	+23.820%	5	82	-0.867%
2025-11-20	23.2500	23.3000	23.2500	23.3000	+5.192%	2	87	+22.747%
2025-11-14	22.1500	22.1500	22.1500	22.1500	-14.808%	1	87	+29.120%
2025-11-12	26.0000	26.0000	26.0000	26.0000	+16.383%	1	88	+10.000%
2025-11-10	22.3400	22.3400	22.3400	22.3400	+14.564%	3	88	+28.021%
2025-11-03	19.5000	19.5000	19.5000	19.5000	-1.266%	1	88	+46.667%
2025-10-31	19.7500	19.7500	19.7500	19.7500	+0.971%	5	88	+44.810%
2025-10-27	19.0000	19.5600	19.0000	19.5600	-9.023%	5	88	+46.217%
2025-10-22	21.5000	21.5000	21.5000	21.5000	-6.522%	5	88	+33.023%
2025-10-21	23.6000	23.6000	23.0000	23.0000	-21.502%	4	83	+24.348%
2025-10-17	28.0000	29.3000	27.8700	29.3000	-21.448%	4	83	-2.389%
2025-10-16	37.3000	37.3000	37.3000	37.3000	+27.304%	1	82	-23.324%
2025-10-14	29.7000	29.7000	29.3000	29.3000	-4.560%	6	82	-2.389%
2025-10-13	30.7000	30.8000	30.7000	30.7000	+11.313%	7	77	-6.840%
2025-10-10	25.2500	28.0000	25.2500	27.5800	+9.444%	5	73	+3.698%
2025-10-09	31.5000	31.5000	25.2000	25.2000	-19.489%	9	72	+13.492%
2025-10-08	31.7000	31.7000	31.3000	31.3000	-6.567%	2	67	-8.626%
2025-10-06	36.5300	36.5300	33.5000	33.5000	-4.694%	31	68	-14.627%
2025-10-03	35.0400	35.1500	35.0400	35.1500	+13.387%	2	41	-18.634%
2025-10-02	31.0000	31.0000	31.0000	31.0000	-14.577%	10	41	-7.742%
2025-10-01	36.2900	36.2900	36.2900	36.2900	+4.522%	1	51	-21.190%
2025-09-30	35.7400	35.7400	34.7200	34.7200	+0.202%	3	51	-17.627%
2025-09-29	35.1800	35.1800	34.6500	34.6500	+7.776%	3	51	-17.460%
2025-09-26	32.1500	32.1500	32.1500	32.1500	+5.826%	1	50	-11.042%
2025-09-24	30.5000	30.5000	30.3800	30.3800	-0.719%	2	51	-5.859%
2025-09-23	30.2200	30.6000	30.0200	30.6000	+1.729%	17	49	-6.536%
2025-09-22	29.3100	30.0800	29.1400	30.0800	+37.982%	16	49	-4.920%
2025-09-17	21.8000	21.8000	21.8000	21.8000	-6.438%	10	35	+31.193%
2025-09-16	23.3000	23.3000	23.3000	23.3000	-0.851%	1	25	+22.747%
2025-09-15	23.5000	23.5000	23.5000	23.5000	+5.856%	10	24	+21.702%
2025-09-12	22.2000	22.2000	22.2000	22.2000	+15.625%	1	18	+28.829%
2025-09-08	19.2000	19.2000	19.2000	19.2000	+18.519%	1	17	+48.958%
2025-09-04	16.2000	16.2000	16.2000	16.2000	+8.725%	2	17	+76.543%
2025-08-27	14.9000	14.9000	14.9000	14.9000	+3.186%	1	15	+91.946%
2025-08-22	14.4400	14.4400	14.4400	14.4400	+28.929%	3	14	+98.061%
2025-08-20	11.2000	11.2000	11.2000	11.2000	+3.321%	1	11	+155.357%
2025-06-11	10.8400	10.8400	10.8400	10.8400	-1.900%	1	11	+163.838%
2025-06-10	11.0500	11.0500	11.0500	11.0500	-8.979%	2	11	+158.824%
2025-05-23	12.1400	12.1400	12.1400	12.1400	-7.328%	2	10	+135.585%
2025-04-11	13.1000	13.1000	13.1000	13.1000	0.000%	20	10	+118.321%