Dark

FNV20270115C240
FNV Jan 15 2027 240.00 Call (FNV270115C00240000)
option OPRA

EOD

Aug 6, 2026

21.04+3.340%(+0.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	21.0400	21.0400	21.0400	21.0400	+3.340%	1	252	0.000%
2026-08-05	20.3500	20.3600	20.3500	20.3600	+21.190%	5	251	+3.340%
2026-08-04	17.2500	17.2500	16.8000	16.8000	+20.863%	5	248	+25.238%
2026-07-31	14.7300	14.7300	13.9000	13.9000	-12.579%	3	246	+51.367%
2026-07-29	15.9000	15.9000	15.9000	15.9000	+6.000%	1	246	+32.327%
2026-07-27	15.0000	15.0000	15.0000	15.0000	+30.435%	1	246	+40.267%
2026-07-21	11.5000	11.5000	11.5000	11.5000	+10.577%	1	245	+82.957%
2026-07-20	10.3500	10.7000	10.3000	10.4000	-16.800%	49	245	+102.308%
2026-07-14	12.5000	12.5000	12.5000	12.5000	+4.167%	5	196	+68.320%
2026-07-13	12.0000	12.0000	12.0000	12.0000	-17.241%	5	191	+75.333%
2026-07-09	14.5000	14.5000	14.5000	14.5000	+15.079%	5	191	+45.103%
2026-07-08	12.6000	12.6000	12.6000	12.6000	-16.112%	1	186	+66.984%
2026-07-07	15.0300	15.0300	15.0200	15.0200	-17.608%	2	186	+40.080%
2026-07-02	18.2300	18.2300	18.2300	18.2300	-4.053%	2	185	+15.414%
2026-06-26	18.9000	19.0000	18.9000	19.0000	+24.754%	2	185	+10.737%
2026-06-25	15.9000	15.9000	15.2300	15.2300	+3.605%	4	184	+38.148%
2026-06-24	14.1300	14.7000	14.1300	14.7000	-18.514%	2	186	+43.129%
2026-06-23	18.0300	18.0400	18.0300	18.0400	-27.695%	4	184	+16.630%
2026-06-16	24.9500	24.9500	24.9500	24.9500	+22.725%	1	188	-15.671%
2026-06-15	20.3300	20.3300	20.3300	20.3300	+30.824%	4	188	+3.492%
2026-06-11	15.5400	15.5400	15.5400	15.5400	-12.697%	1	184	+35.393%
2026-06-09	18.8000	18.8000	17.8000	17.8000	-5.319%	5	184	+18.202%
2026-06-08	18.8000	18.8000	18.8000	18.8000	-10.476%	3	187	+11.915%
2026-06-05	22.0600	22.0600	20.5500	21.0000	-30.000%	4	187	+0.190%
2026-06-04	29.0000	30.0000	29.0000	30.0000	+13.250%	2	187	-29.867%
2026-06-03	27.1000	27.1000	26.4900	26.4900	+2.674%	9	188	-20.574%
2026-05-26	25.8000	25.8000	25.8000	25.8000	+15.230%	1	179	-18.450%
2026-05-22	22.3900	22.3900	22.3900	22.3900	+0.856%	1	179	-6.029%
2026-05-19	22.6900	23.8200	22.2000	22.2000	-30.625%	13	179	-5.225%
2026-05-14	32.0000	32.0000	32.0000	32.0000	-4.478%	2	185	-34.250%
2026-05-13	33.5000	33.5000	33.5000	33.5000	+5.512%	3	183	-37.194%
2026-05-11	30.9000	31.7500	30.9000	31.7500	+12.191%	2	183	-33.732%
2026-05-08	28.3000	28.3000	28.3000	28.3000	-1.736%	1	181	-25.654%
2026-05-07	31.4000	31.4000	28.8000	28.8000	+5.533%	3	180	-26.944%
2026-05-01	28.5000	29.5000	27.2900	27.2900	-7.492%	8	177	-22.902%
2026-04-30	29.5000	29.5000	29.5000	29.5000	+4.721%	1	177	-28.678%
2026-04-29	28.1700	28.1700	28.1700	28.1700	-6.876%	1	177	-25.311%
2026-04-28	33.7000	33.7000	30.2500	30.2500	-12.950%	3	177	-30.446%
2026-04-27	34.7500	34.7500	34.7500	34.7500	-8.793%	5	175	-39.453%
2026-04-23	38.1000	38.1000	38.1000	38.1000	-24.480%	1	170	-44.777%
2026-04-14	50.4500	50.4500	50.4500	50.4500	-4.451%	2	170	-58.295%
2026-04-09	52.8000	52.8000	52.8000	52.8000	+8.642%	1	172	-60.152%
2026-04-06	48.6000	48.6000	48.6000	48.6000	+38.029%	2	171	-56.708%
2026-03-30	35.2100	35.2100	35.2100	35.2100	-4.138%	1	171	-40.244%
2026-03-27	36.7300	36.7300	36.7300	36.7300	+22.433%	1	171	-42.717%
2026-03-20	30.8000	30.8000	30.0000	30.0000	-13.043%	3	171	-29.867%
2026-03-19	32.0000	34.6500	32.0000	34.5000	-15.854%	5	171	-39.014%
2026-03-18	41.0000	41.0000	41.0000	41.0000	-29.310%	1	175	-48.683%
2026-03-10	58.5000	58.5000	58.0000	58.0000	+3.571%	2	175	-63.724%
2026-03-04	56.0000	56.0000	56.0000	56.0000	-11.950%	1	178	-62.429%
2026-02-25	63.6000	63.6000	63.6000	63.6000	+20.000%	5	177	-66.918%
2026-02-20	48.5000	53.0000	48.5000	53.0000	+19.101%	8	177	-60.302%
2026-02-12	44.5000	44.5000	44.5000	44.5000	-0.425%	2	177	-52.719%
2026-02-09	41.4400	44.6900	41.4400	44.6900	+28.052%	3	177	-52.920%
2026-02-05	34.9000	34.9000	34.9000	34.9000	-19.899%	1	175	-39.713%
2026-02-04	43.2900	43.5700	43.2900	43.5700	+8.248%	3	176	-51.710%
2026-02-03	38.5000	40.2800	38.5000	40.2500	+6.173%	87	175	-47.727%
2026-01-30	40.0000	40.0000	37.9100	37.9100	-31.060%	7	88	-44.500%
2026-01-29	54.9900	54.9900	54.9900	54.9900	-6.400%	1	82	-61.738%
2026-01-28	58.7500	58.7500	58.7500	58.7500	+13.857%	2	83	-64.187%
2026-01-23	51.6000	51.6000	51.6000	51.6000	+0.272%	2	81	-59.225%
2026-01-22	48.8000	51.4600	48.8000	51.4600	+8.795%	6	81	-59.114%
2026-01-21	48.7000	48.7000	47.3000	47.3000	+0.853%	5	83	-55.518%
2026-01-20	46.7000	48.4000	45.5000	46.9000	+23.747%	17	84	-55.139%
2026-01-16	37.9000	37.9000	37.9000	37.9000	-2.821%	1	81	-44.485%
2026-01-15	34.8000	39.0000	34.8000	39.0000	+8.033%	5	81	-46.051%
2026-01-14	36.1000	36.1000	36.1000	36.1000	+3.290%	2	79	-41.717%
2026-01-13	35.4900	35.4900	34.9500	34.9500	+5.271%	2	77	-39.800%
2026-01-12	34.1000	34.1000	33.2000	33.2000	+10.299%	3	77	-36.627%
2026-01-09	30.1000	30.1000	30.1000	30.1000	+28.632%	2	76	-30.100%
2026-01-07	23.4000	23.4000	23.4000	23.4000	+4.464%	2	74	-10.085%
2026-01-05	22.4000	22.4000	22.4000	22.4000	+13.706%	2	70	-6.071%
2026-01-02	19.6200	19.7000	19.6200	19.7000	-3.431%	3	70	+6.802%
2025-12-31	20.4000	20.4000	20.4000	20.4000	-0.488%	2	67	+3.137%
2025-12-30	20.5000	20.5000	20.5000	20.5000	+5.128%	2	67	+2.634%
2025-12-29	20.6200	20.6200	19.5000	19.5000	-18.851%	2	65	+7.897%
2025-12-26	24.0300	24.0300	24.0300	24.0300	+4.026%	1	64	-12.443%
2025-12-24	23.1000	23.1000	23.1000	23.1000	+1.538%	2	61	-8.918%
2025-12-23	22.7500	22.7500	22.7500	22.7500	-1.087%	2	61	-7.516%
2025-12-22	23.0000	23.0000	23.0000	23.0000	+12.195%	1	59	-8.522%
2025-12-18	19.4000	20.5000	19.4000	20.5000	-6.393%	42	59	+2.634%
2025-12-16	21.5100	21.9000	21.5100	21.9000	-5.603%	2	57	-3.927%
2025-12-15	24.4000	24.4000	23.2000	23.2000	-0.642%	13	58	-9.310%
2025-12-12	23.3500	23.3500	23.3500	23.3500	+27.109%	12	69	-9.893%
2025-12-10	18.2300	18.4200	18.2300	18.3700	-2.804%	12	57	+14.535%
2025-12-05	18.9000	18.9000	18.9000	18.9000	+1.613%	1	45	+11.323%
2025-12-03	18.6000	18.6000	18.6000	18.6000	-11.848%	10	45	+13.118%
2025-11-28	21.1000	21.1000	21.1000	21.1000	+26.423%	2	35	-0.284%
2025-11-24	16.6900	16.6900	16.6900	16.6900	-6.236%	15	33	+26.064%
2025-11-19	17.8000	17.8000	17.8000	17.8000	-8.718%	2	30	+18.202%
2025-11-13	19.5000	19.5000	19.5000	19.5000	+29.139%	1	30	+7.897%
2025-11-03	15.1000	15.1000	15.1000	15.1000	+11.852%	1	29	+39.338%
2025-10-28	13.5000	13.5000	13.5000	13.5000	-4.051%	1	29	+55.852%
2025-10-27	14.0700	14.0700	14.0700	14.0700	-36.622%	1	28	+49.538%
2025-10-17	22.2000	22.2000	22.2000	22.2000	-18.978%	1	28	-5.225%
2025-10-16	27.4000	27.4000	27.4000	27.4000	+31.731%	2	27	-23.212%
2025-10-10	21.3000	21.3000	20.8000	20.8000	+6.285%	3	27	+1.154%
2025-10-09	21.0000	21.0000	19.5700	19.5700	-16.830%	3	24	+7.511%
2025-10-08	23.5300	23.5300	23.5300	23.5300	-15.814%	1	23	-10.582%
2025-10-06	27.9500	27.9500	27.9500	27.9500	+5.273%	1	22	-24.723%
2025-10-03	26.5500	26.5500	26.5500	26.5500	+0.951%	1	21	-20.753%
2025-09-29	26.1000	26.3000	26.0000	26.3000	+14.847%	11	21	-20.000%
2025-09-25	22.9000	22.9000	22.9000	22.9000	+12.255%	6	15	-8.122%
2025-09-24	20.4000	20.4000	20.4000	20.4000	-7.273%	3	15	+3.137%
2025-09-19	22.0000	22.0000	22.0000	22.0000	+38.365%	2	15	-4.364%
2025-09-17	15.9000	15.9000	15.9000	15.9000	+2.581%	5	13	+32.327%
2025-09-11	15.5000	15.5000	15.5000	15.5000	+11.752%	3	8	+35.742%
2025-09-08	13.8700	13.8700	13.8700	13.8700	+12.764%	1	8	+51.694%
2025-09-02	12.3000	12.3000	12.3000	12.3000	+44.706%	1	8	+71.057%
2025-08-18	8.5000	8.5000	8.5000	8.5000	-22.727%	3	8	+147.529%
2025-06-04	10.9900	11.0000	10.9900	11.0000	-0.091%	8	9	+91.273%
2025-06-02	11.0100	11.0100	11.0100	11.0100	-7.479%	8	9	+91.099%
2025-04-21	11.9000	11.9000	11.9000	11.9000	0.000%	1	1	+76.807%