Dark

FNV20270115C230
FNV Jan 15 2027 230.00 Call (FNV270115C00230000)
option OPRA

EOD

Sep 24, 2026

40.00-5.882%(-2.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	40.0000	40.0000	40.0000	40.0000	-5.882%	5	162	0.000%
2026-09-23	42.4000	42.5000	42.4000	42.5000	-11.587%	3	166	-5.882%
2026-09-22	48.0700	48.0700	48.0700	48.0700	+10.000%	1	168	-16.788%
2026-09-21	43.7000	43.7000	43.7000	43.7000	-1.354%	1	167	-8.467%
2026-09-18	44.3000	44.3000	44.3000	44.3000	-8.414%	20	168	-9.707%
2026-09-17	48.3700	48.3700	48.3700	48.3700	+20.323%	1	188	-17.304%
2026-09-16	40.2000	40.2000	40.2000	40.2000	-10.786%	2	188	-0.498%
2026-09-15	45.0600	45.0600	45.0600	45.0600	-9.880%	1	189	-11.229%
2026-09-09	50.0000	50.0000	50.0000	50.0000	+1.215%	5	189	-20.000%
2026-09-04	49.4000	49.4000	49.4000	49.4000	+2.383%	2	194	-19.028%
2026-09-03	48.2500	48.2500	48.2500	48.2500	+13.263%	1	194	-17.098%
2026-09-02	44.5000	44.5000	42.6000	42.6000	-5.333%	5	194	-6.103%
2026-09-01	44.3000	45.0000	44.3000	45.0000	-4.560%	4	195	-11.111%
2026-08-31	47.1500	47.1500	47.1500	47.1500	-1.975%	1	195	-15.164%
2026-08-28	51.8000	51.8000	48.1000	48.1000	-10.926%	7	195	-16.840%
2026-08-27	54.0000	54.0000	53.9500	54.0000	+2.662%	3	197	-25.926%
2026-08-26	51.7800	52.6000	51.7800	52.6000	+1.115%	5	199	-23.954%
2026-08-25	52.0200	52.0200	52.0200	52.0200	-0.535%	1	201	-23.106%
2026-08-24	51.2000	52.3000	51.0500	52.3000	+24.524%	5	202	-23.518%
2026-08-20	40.5500	42.0000	40.5500	42.0000	+10.526%	3	202	-4.762%
2026-08-19	37.4000	38.1400	37.4000	38.0000	+41.264%	37	211	+5.263%
2026-08-13	27.1000	27.1000	26.9000	26.9000	-6.272%	6	246	+48.699%
2026-08-12	30.5800	30.5800	28.7000	28.7000	-10.313%	3	251	+39.373%
2026-08-11	32.0000	32.0000	32.0000	32.0000	-1.265%	1	249	+25.000%
2026-08-10	31.2000	32.4100	29.3500	32.4100	-0.277%	9	249	+23.419%
2026-08-07	33.7000	34.8000	32.5000	32.5000	+33.197%	53	248	+23.077%
2026-08-06	22.9000	24.4000	22.9000	24.4000	-0.408%	22	248	+63.934%
2026-08-05	26.2500	26.5500	24.5000	24.5000	+44.118%	7	230	+63.265%
2026-08-03	17.0000	17.0000	17.0000	17.0000	+3.030%	1	226	+135.294%
2026-07-31	16.5000	16.5000	16.5000	16.5000	-8.333%	1	226	+142.424%
2026-07-29	18.0000	18.0000	18.0000	18.0000	+9.091%	1	225	+122.222%
2026-07-28	16.5000	16.5000	16.5000	16.5000	-7.042%	1	225	+142.424%
2026-07-23	17.7500	17.7500	17.7500	17.7500	-8.269%	4	224	+125.352%
2026-07-22	19.3800	19.3900	19.3500	19.3500	+51.172%	4	228	+106.718%
2026-07-17	13.3000	13.3000	12.8000	12.8000	-0.156%	15	228	+212.500%
2026-07-16	12.8200	12.8200	12.8200	12.8200	-11.586%	3	223	+212.012%
2026-07-13	14.5000	14.5000	14.5000	14.5000	-14.505%	3	226	+175.862%
2026-07-10	16.9600	16.9600	16.9600	16.9600	+10.130%	1	226	+135.849%
2026-07-08	14.5300	15.8000	14.5300	15.4000	-15.616%	31	226	+159.740%
2026-07-07	18.2500	18.2500	18.2500	18.2500	-10.976%	1	211	+119.178%
2026-07-06	19.7100	20.5000	19.7100	20.5000	-1.914%	12	211	+95.122%
2026-07-02	20.9000	20.9000	20.9000	20.9000	+27.439%	2	197	+91.388%
2026-06-30	17.0000	17.0000	16.4000	16.4000	-22.642%	4	197	+143.902%
2026-06-26	19.9600	21.2000	19.9600	21.2000	+13.067%	7	199	+88.679%
2026-06-24	18.6400	18.8800	18.6400	18.7500	-13.154%	5	204	+113.333%
2026-06-23	21.7000	21.7000	21.5800	21.5900	-10.042%	24	207	+85.271%
2026-06-22	24.2000	24.2000	24.0000	24.0000	+1.266%	2	186	+66.667%
2026-06-18	23.7000	23.7000	23.7000	23.7000	-21.782%	20	164	+68.776%
2026-06-17	34.0000	34.0000	30.3000	30.3000	-0.656%	4	164	+32.013%
2026-06-16	31.0000	31.0000	29.2200	30.5000	+23.682%	47	164	+31.148%
2026-06-15	24.5000	24.6600	24.5000	24.6600	+25.816%	6	143	+62.206%
2026-06-12	17.8000	19.6000	17.8000	19.6000	+5.038%	9	141	+104.082%
2026-06-11	19.0000	19.0000	18.6600	18.6600	-0.745%	3	133	+114.362%
2026-06-10	20.1000	20.1000	18.8000	18.8000	-9.179%	18	136	+112.766%
2026-06-09	22.3500	22.3700	20.7000	20.7000	-14.463%	5	126	+93.237%
2026-06-08	24.2000	24.2000	24.2000	24.2000	-5.098%	15	121	+65.289%
2026-06-05	30.3300	30.3300	25.5000	25.5000	-25.656%	4	114	+56.863%
2026-06-04	33.0000	34.3000	33.0000	34.3000	+11.364%	2	110	+16.618%
2026-06-03	31.6500	31.6500	30.7300	30.8000	+6.207%	7	111	+29.870%
2026-06-02	29.0000	29.0000	29.0000	29.0000	+1.257%	1	111	+37.931%
2026-05-28	28.6400	28.6400	28.6400	28.6400	-7.404%	5	112	+39.665%
2026-05-26	30.9300	30.9300	30.9300	30.9300	+16.982%	3	112	+29.324%
2026-05-19	26.5000	26.5000	26.0000	26.4400	-7.261%	13	112	+51.286%
2026-05-15	30.3000	30.3000	28.5100	28.5100	-21.134%	6	115	+40.302%
2026-05-14	36.1500	36.1500	36.1500	36.1500	+8.820%	1	110	+10.650%
2026-05-12	35.0000	35.0000	33.2200	33.2200	+1.280%	8	104	+20.409%
2026-05-08	32.5000	32.8000	32.5000	32.8000	-6.419%	2	104	+21.951%
2026-05-07	37.2500	37.2500	35.0500	35.0500	+20.364%	4	104	+14.123%
2026-05-04	30.7300	30.7300	28.6000	29.1200	-7.024%	13	105	+37.363%
2026-05-01	31.1400	31.3200	31.1400	31.3200	-6.897%	3	106	+27.714%
2026-04-30	33.1000	33.6400	32.4500	33.6400	-4.703%	12	106	+18.906%
2026-04-28	35.3000	35.3000	35.3000	35.3000	-24.086%	1	96	+13.314%
2026-04-21	47.8000	47.8000	46.5000	46.5000	-17.612%	2	96	-13.978%
2026-04-17	56.5700	56.5700	56.4400	56.4400	+6.290%	3	95	-29.128%
2026-04-16	53.1000	53.1000	53.1000	53.1000	-4.496%	10	94	-24.670%
2026-04-13	55.6000	55.6000	55.6000	55.6000	-8.130%	1	84	-28.058%
2026-04-08	60.5200	60.5200	60.5200	60.5200	+6.831%	2	85	-33.906%
2026-04-07	56.6500	56.6500	56.6500	56.6500	+32.981%	3	87	-29.391%
2026-04-02	42.6000	42.6000	42.6000	42.6000	-21.978%	1	90	-6.103%
2026-04-01	54.6000	54.6000	54.6000	54.6000	+17.167%	1	90	-26.740%
2026-03-31	45.3000	46.9000	45.3000	46.6000	+19.487%	5	89	-14.163%
2026-03-25	39.0000	39.0000	39.0000	39.0000	+3.366%	5	87	+2.564%
2026-03-23	37.0000	37.7300	37.0000	37.7300	+7.800%	4	87	+6.016%
2026-03-20	35.0000	35.0000	35.0000	35.0000	-4.943%	1	84	+14.286%
2026-03-19	36.4800	38.3000	36.4800	36.8200	-38.633%	7	84	+8.637%
2026-03-03	60.0000	60.0000	60.0000	60.0000	-9.118%	1	78	-33.333%
2026-02-24	66.0200	66.0200	66.0200	66.0200	+15.319%	1	78	-39.412%
2026-02-20	57.2500	57.2500	57.2500	57.2500	+9.423%	3	79	-30.131%
2026-02-19	52.3200	52.3200	52.3200	52.3200	-9.793%	5	81	-23.547%
2026-02-11	58.0000	58.0000	58.0000	58.0000	+25.841%	2	86	-31.034%
2026-02-09	46.0900	46.0900	46.0900	46.0900	+12.059%	3	84	-13.213%
2026-02-05	42.0000	42.0000	39.9000	41.1300	-7.323%	3	81	-2.747%
2026-02-03	46.0000	46.0000	44.3800	44.3800	-3.522%	5	80	-9.869%
2026-01-30	52.5000	52.5000	46.0000	46.0000	-34.267%	6	80	-13.043%
2026-01-29	69.9800	69.9800	69.9800	69.9800	+7.662%	1	78	-42.841%
2026-01-26	65.0000	65.0000	65.0000	65.0000	+19.266%	1	79	-38.462%
2026-01-22	54.5000	54.5000	54.5000	54.5000	+3.416%	1	80	-26.606%
2026-01-21	52.7000	52.7000	52.7000	52.7000	+1.346%	2	80	-24.099%
2026-01-20	52.0000	52.0000	51.5000	52.0000	+16.906%	18	82	-23.077%
2026-01-16	43.7900	44.4800	43.7900	44.4800	+6.411%	4	95	-10.072%
2026-01-15	41.1500	42.1000	41.1500	41.8000	+2.703%	12	95	-4.306%
2026-01-14	40.7000	40.7000	40.7000	40.7000	+7.105%	1	88	-1.720%
2026-01-12	38.5500	38.7300	38.0000	38.0000	+2.703%	6	87	+5.263%
2026-01-09	38.8500	38.9100	37.0000	37.0000	+14.022%	5	81	+8.108%
2026-01-08	31.0000	32.4500	31.0000	32.4500	+13.462%	4	84	+23.267%
2026-01-06	28.6000	28.6000	28.6000	28.6000	+3.811%	1	87	+39.860%
2026-01-05	27.5500	27.5500	27.5500	27.5500	+22.772%	1	88	+45.191%
2026-01-02	22.4400	22.4400	22.4400	22.4400	-6.733%	1	88	+78.253%
2025-12-30	24.0600	24.0600	24.0600	24.0600	-7.283%	6	87	+66.251%
2025-12-24	25.9500	25.9500	25.9500	25.9500	-1.143%	2	81	+54.143%
2025-12-23	26.2500	26.2500	26.2500	26.2500	+5.210%	2	81	+52.381%
2025-12-19	24.9500	24.9500	24.9500	24.9500	-2.042%	1	81	+60.321%
2025-12-15	25.4700	25.4700	25.4700	25.4700	-13.953%	10	81	+57.048%
2025-12-12	29.6000	29.6000	29.6000	29.6000	+25.424%	3	75	+35.135%
2025-12-01	23.6100	23.6100	23.6000	23.6000	+18.952%	2	78	+69.492%
2025-11-24	20.1000	20.1000	19.8400	19.8400	+4.476%	35	76	+101.613%
2025-11-11	18.9900	18.9900	18.9900	18.9900	-1.962%	1	69	+110.637%
2025-11-10	19.3700	19.3700	19.3700	19.3700	+13.275%	1	68	+106.505%
2025-11-03	17.1000	17.1000	17.1000	17.1000	-8.703%	1	66	+133.918%
2025-10-24	18.7300	18.7300	18.7300	18.7300	-1.421%	10	66	+113.561%
2025-10-22	19.4000	19.4000	18.5000	19.0000	-9.091%	16	56	+110.526%
2025-10-21	20.9000	20.9000	20.9000	20.9000	-16.733%	1	58	+91.388%
2025-10-15	25.0000	25.1000	25.0000	25.1000	-8.727%	11	58	+59.363%
2025-10-13	27.0100	27.5000	27.0100	27.5000	+13.169%	3	47	+45.455%
2025-10-10	24.3000	24.3000	24.3000	24.3000	+0.413%	1	48	+64.609%
2025-10-09	24.2000	24.2000	24.2000	24.2000	-9.363%	1	47	+65.289%
2025-10-08	26.7000	26.7000	26.7000	26.7000	-16.406%	1	47	+49.813%
2025-10-06	31.9400	31.9400	31.9400	31.9400	+3.366%	1	47	+25.235%
2025-10-03	30.4000	30.9000	30.4000	30.9000	+14.444%	3	47	+29.450%
2025-10-02	27.0000	27.0000	27.0000	27.0000	-11.475%	1	46	+48.148%
2025-09-30	30.5000	30.5000	30.5000	30.5000	-1.581%	15	45	+31.148%
2025-09-29	30.0800	30.9900	30.0800	30.9900	+29.125%	2	30	+29.074%
2025-09-25	24.0000	24.0000	24.0000	24.0000	+23.584%	2	30	+66.667%
2025-09-16	19.4200	19.4200	19.4200	19.4200	+6.821%	1	30	+105.973%
2025-09-11	18.0200	18.1800	18.0200	18.1800	+52.007%	4	29	+120.022%
2025-08-25	11.9600	11.9600	11.9600	11.9600	+13.905%	1	25	+234.448%
2025-08-13	10.5000	10.5000	10.5000	10.5000	+0.962%	2	26	+280.952%
2025-08-12	10.4000	10.4000	10.4000	10.4000	+100.000%	8	24	+284.615%
2025-07-17	5.2000	5.2000	5.2000	5.2000	-12.605%	15	24	+669.231%
2025-07-15	5.9500	5.9500	5.9500	5.9500	-42.008%	2	9	+572.269%
2025-05-27	11.2000	11.2000	10.2600	10.2600	0.000%	7	7	+289.864%