Dark

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

EOD

Sep 23, 2026

36.00-9.091%(-3.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	34.2000	36.0000	34.2000	36.0000	-9.091%	2	283	0.000%
2026-09-22	39.6000	39.6000	39.6000	39.6000	+7.259%	1	283	-9.091%
2026-09-21	37.1500	37.1500	36.9200	36.9200	-5.333%	6	283	-2.492%
2026-09-18	39.7000	39.7000	37.4800	39.0000	-2.597%	10	288	-7.692%
2026-09-17	38.7000	40.0400	38.7000	40.0400	+4.817%	4	280	-10.090%
2026-09-16	39.7000	39.7000	38.2000	38.2000	+1.542%	3	280	-5.759%
2026-09-14	37.6200	37.6200	37.6200	37.6200	-7.568%	2	283	-4.306%
2026-09-11	40.7000	40.7000	40.7000	40.7000	+5.714%	1	282	-11.548%
2026-09-10	38.5000	38.5000	38.5000	38.5000	-7.674%	1	283	-6.494%
2026-09-09	45.0000	45.0000	41.7000	41.7000	+0.725%	4	283	-13.669%
2026-09-08	43.1700	43.1700	41.4000	41.4000	-2.012%	2	280	-13.043%
2026-09-04	41.2900	42.3000	41.2900	42.2500	+1.077%	4	281	-14.793%
2026-09-03	41.8000	41.8000	41.8000	41.8000	+13.587%	5	281	-13.876%
2026-09-02	36.8000	36.8000	36.8000	36.8000	+2.222%	8	281	-2.174%
2026-09-01	35.3000	38.2000	35.3000	36.0000	-10.603%	8	273	0.000%
2026-08-31	40.2700	40.2700	40.2700	40.2700	-3.660%	1	274	-10.603%
2026-08-28	43.8700	44.5500	41.5000	41.8000	-11.366%	6	273	-13.876%
2026-08-27	47.1600	47.1600	47.1600	47.1600	+8.915%	1	273	-23.664%
2026-08-26	43.3000	43.3000	43.3000	43.3000	-3.778%	1	273	-16.859%
2026-08-25	43.1500	45.0000	43.1500	45.0000	-0.531%	2	273	-20.000%
2026-08-24	43.4500	45.8300	43.4500	45.2400	+9.806%	27	274	-20.424%
2026-08-21	42.0500	42.0500	41.2000	41.2000	+23.649%	3	265	-12.621%
2026-08-20	32.9800	33.3200	32.9800	33.3200	+5.110%	2	267	+8.043%
2026-08-19	28.5000	32.7000	28.5000	31.7000	+37.229%	10	267	+13.565%
2026-08-18	23.7400	23.7400	23.1000	23.1000	-9.766%	6	269	+55.844%
2026-08-17	23.0000	25.9000	23.0000	25.6000	+2.811%	4	269	+40.625%
2026-08-14	23.2000	24.9000	23.2000	24.9000	+16.355%	3	268	+44.578%
2026-08-13	22.8400	22.8400	21.4000	21.4000	-12.295%	8	268	+68.224%
2026-08-12	27.2000	27.2000	24.0000	24.4000	-9.963%	8	264	+47.541%
2026-08-11	27.9200	27.9200	27.1000	27.1000	+3.435%	5	263	+32.841%
2026-08-10	26.4000	26.4000	25.8400	26.2000	+4.800%	12	267	+37.405%
2026-08-07	26.0000	26.0000	24.6000	25.0000	+18.821%	8	257	+44.000%
2026-08-06	21.0400	21.0400	21.0400	21.0400	+3.340%	1	252	+71.103%
2026-08-05	20.3500	20.3600	20.3500	20.3600	+21.190%	5	251	+76.817%
2026-08-04	17.2500	17.2500	16.8000	16.8000	+20.863%	5	248	+114.286%
2026-07-31	14.7300	14.7300	13.9000	13.9000	-12.579%	3	246	+158.993%
2026-07-29	15.9000	15.9000	15.9000	15.9000	+6.000%	1	246	+126.415%
2026-07-27	15.0000	15.0000	15.0000	15.0000	+30.435%	1	246	+140.000%
2026-07-21	11.5000	11.5000	11.5000	11.5000	+10.577%	1	245	+213.043%
2026-07-20	10.3500	10.7000	10.3000	10.4000	-16.800%	49	245	+246.154%
2026-07-14	12.5000	12.5000	12.5000	12.5000	+4.167%	5	196	+188.000%
2026-07-13	12.0000	12.0000	12.0000	12.0000	-17.241%	5	191	+200.000%
2026-07-09	14.5000	14.5000	14.5000	14.5000	+15.079%	5	191	+148.276%
2026-07-08	12.6000	12.6000	12.6000	12.6000	-16.112%	1	186	+185.714%
2026-07-07	15.0300	15.0300	15.0200	15.0200	-17.608%	2	186	+139.680%
2026-07-02	18.2300	18.2300	18.2300	18.2300	-4.053%	2	185	+97.477%
2026-06-26	18.9000	19.0000	18.9000	19.0000	+24.754%	2	185	+89.474%
2026-06-25	15.9000	15.9000	15.2300	15.2300	+3.605%	4	184	+136.376%
2026-06-24	14.1300	14.7000	14.1300	14.7000	-18.514%	2	186	+144.898%
2026-06-23	18.0300	18.0400	18.0300	18.0400	-27.695%	4	184	+99.557%
2026-06-16	24.9500	24.9500	24.9500	24.9500	+22.725%	1	188	+44.289%
2026-06-15	20.3300	20.3300	20.3300	20.3300	+30.824%	4	188	+77.078%
2026-06-11	15.5400	15.5400	15.5400	15.5400	-12.697%	1	184	+131.660%
2026-06-09	18.8000	18.8000	17.8000	17.8000	-5.319%	5	184	+102.247%
2026-06-08	18.8000	18.8000	18.8000	18.8000	-10.476%	3	187	+91.489%
2026-06-05	22.0600	22.0600	20.5500	21.0000	-30.000%	4	187	+71.429%
2026-06-04	29.0000	30.0000	29.0000	30.0000	+13.250%	2	187	+20.000%
2026-06-03	27.1000	27.1000	26.4900	26.4900	+2.674%	9	188	+35.900%
2026-05-26	25.8000	25.8000	25.8000	25.8000	+15.230%	1	179	+39.535%
2026-05-22	22.3900	22.3900	22.3900	22.3900	+0.856%	1	179	+60.786%
2026-05-19	22.6900	23.8200	22.2000	22.2000	-30.625%	13	179	+62.162%
2026-05-14	32.0000	32.0000	32.0000	32.0000	-4.478%	2	185	+12.500%
2026-05-13	33.5000	33.5000	33.5000	33.5000	+5.512%	3	183	+7.463%
2026-05-11	30.9000	31.7500	30.9000	31.7500	+12.191%	2	183	+13.386%
2026-05-08	28.3000	28.3000	28.3000	28.3000	-1.736%	1	181	+27.208%
2026-05-07	31.4000	31.4000	28.8000	28.8000	+5.533%	3	180	+25.000%
2026-05-01	28.5000	29.5000	27.2900	27.2900	-7.492%	8	177	+31.916%
2026-04-30	29.5000	29.5000	29.5000	29.5000	+4.721%	1	177	+22.034%
2026-04-29	28.1700	28.1700	28.1700	28.1700	-6.876%	1	177	+27.796%
2026-04-28	33.7000	33.7000	30.2500	30.2500	-12.950%	3	177	+19.008%
2026-04-27	34.7500	34.7500	34.7500	34.7500	-8.793%	5	175	+3.597%
2026-04-23	38.1000	38.1000	38.1000	38.1000	-24.480%	1	170	-5.512%
2026-04-14	50.4500	50.4500	50.4500	50.4500	-4.451%	2	170	-28.642%
2026-04-09	52.8000	52.8000	52.8000	52.8000	+8.642%	1	172	-31.818%
2026-04-06	48.6000	48.6000	48.6000	48.6000	+38.029%	2	171	-25.926%
2026-03-30	35.2100	35.2100	35.2100	35.2100	-4.138%	1	171	+2.244%
2026-03-27	36.7300	36.7300	36.7300	36.7300	+22.433%	1	171	-1.987%
2026-03-20	30.8000	30.8000	30.0000	30.0000	-13.043%	3	171	+20.000%
2026-03-19	32.0000	34.6500	32.0000	34.5000	-15.854%	5	171	+4.348%
2026-03-18	41.0000	41.0000	41.0000	41.0000	-29.310%	1	175	-12.195%
2026-03-10	58.5000	58.5000	58.0000	58.0000	+3.571%	2	175	-37.931%
2026-03-04	56.0000	56.0000	56.0000	56.0000	-11.950%	1	178	-35.714%
2026-02-25	63.6000	63.6000	63.6000	63.6000	+20.000%	5	177	-43.396%
2026-02-20	48.5000	53.0000	48.5000	53.0000	+19.101%	8	177	-32.075%
2026-02-12	44.5000	44.5000	44.5000	44.5000	-0.425%	2	177	-19.101%
2026-02-09	41.4400	44.6900	41.4400	44.6900	+28.052%	3	177	-19.445%
2026-02-05	34.9000	34.9000	34.9000	34.9000	-19.899%	1	175	+3.152%
2026-02-04	43.2900	43.5700	43.2900	43.5700	+8.248%	3	176	-17.374%
2026-02-03	38.5000	40.2800	38.5000	40.2500	+6.173%	87	175	-10.559%
2026-01-30	40.0000	40.0000	37.9100	37.9100	-31.060%	7	88	-5.038%
2026-01-29	54.9900	54.9900	54.9900	54.9900	-6.400%	1	82	-34.534%
2026-01-28	58.7500	58.7500	58.7500	58.7500	+13.857%	2	83	-38.723%
2026-01-23	51.6000	51.6000	51.6000	51.6000	+0.272%	2	81	-30.233%
2026-01-22	48.8000	51.4600	48.8000	51.4600	+8.795%	6	81	-30.043%
2026-01-21	48.7000	48.7000	47.3000	47.3000	+0.853%	5	83	-23.890%
2026-01-20	46.7000	48.4000	45.5000	46.9000	+23.747%	17	84	-23.241%
2026-01-16	37.9000	37.9000	37.9000	37.9000	-2.821%	1	81	-5.013%
2026-01-15	34.8000	39.0000	34.8000	39.0000	+8.033%	5	81	-7.692%
2026-01-14	36.1000	36.1000	36.1000	36.1000	+3.290%	2	79	-0.277%
2026-01-13	35.4900	35.4900	34.9500	34.9500	+5.271%	2	77	+3.004%
2026-01-12	34.1000	34.1000	33.2000	33.2000	+10.299%	3	77	+8.434%
2026-01-09	30.1000	30.1000	30.1000	30.1000	+28.632%	2	76	+19.601%
2026-01-07	23.4000	23.4000	23.4000	23.4000	+4.464%	2	74	+53.846%
2026-01-05	22.4000	22.4000	22.4000	22.4000	+13.706%	2	70	+60.714%
2026-01-02	19.6200	19.7000	19.6200	19.7000	-3.431%	3	70	+82.741%
2025-12-31	20.4000	20.4000	20.4000	20.4000	-0.488%	2	67	+76.471%
2025-12-30	20.5000	20.5000	20.5000	20.5000	+5.128%	2	67	+75.610%
2025-12-29	20.6200	20.6200	19.5000	19.5000	-18.851%	2	65	+84.615%
2025-12-26	24.0300	24.0300	24.0300	24.0300	+4.026%	1	64	+49.813%
2025-12-24	23.1000	23.1000	23.1000	23.1000	+1.538%	2	61	+55.844%
2025-12-23	22.7500	22.7500	22.7500	22.7500	-1.087%	2	61	+58.242%
2025-12-22	23.0000	23.0000	23.0000	23.0000	+12.195%	1	59	+56.522%
2025-12-18	19.4000	20.5000	19.4000	20.5000	-6.393%	42	59	+75.610%
2025-12-16	21.5100	21.9000	21.5100	21.9000	-5.603%	2	57	+64.384%
2025-12-15	24.4000	24.4000	23.2000	23.2000	-0.642%	13	58	+55.172%
2025-12-12	23.3500	23.3500	23.3500	23.3500	+27.109%	12	69	+54.176%
2025-12-10	18.2300	18.4200	18.2300	18.3700	-2.804%	12	57	+95.972%
2025-12-05	18.9000	18.9000	18.9000	18.9000	+1.613%	1	45	+90.476%
2025-12-03	18.6000	18.6000	18.6000	18.6000	-11.848%	10	45	+93.548%
2025-11-28	21.1000	21.1000	21.1000	21.1000	+26.423%	2	35	+70.616%
2025-11-24	16.6900	16.6900	16.6900	16.6900	-6.236%	15	33	+115.698%
2025-11-19	17.8000	17.8000	17.8000	17.8000	-8.718%	2	30	+102.247%
2025-11-13	19.5000	19.5000	19.5000	19.5000	+29.139%	1	30	+84.615%
2025-11-03	15.1000	15.1000	15.1000	15.1000	+11.852%	1	29	+138.411%
2025-10-28	13.5000	13.5000	13.5000	13.5000	-4.051%	1	29	+166.667%
2025-10-27	14.0700	14.0700	14.0700	14.0700	-36.622%	1	28	+155.864%
2025-10-17	22.2000	22.2000	22.2000	22.2000	-18.978%	1	28	+62.162%
2025-10-16	27.4000	27.4000	27.4000	27.4000	+31.731%	2	27	+31.387%
2025-10-10	21.3000	21.3000	20.8000	20.8000	+6.285%	3	27	+73.077%
2025-10-09	21.0000	21.0000	19.5700	19.5700	-16.830%	3	24	+83.955%
2025-10-08	23.5300	23.5300	23.5300	23.5300	-15.814%	1	23	+52.996%
2025-10-06	27.9500	27.9500	27.9500	27.9500	+5.273%	1	22	+28.801%
2025-10-03	26.5500	26.5500	26.5500	26.5500	+0.951%	1	21	+35.593%
2025-09-29	26.1000	26.3000	26.0000	26.3000	+14.847%	11	21	+36.882%
2025-09-25	22.9000	22.9000	22.9000	22.9000	+12.255%	6	15	+57.205%
2025-09-24	20.4000	20.4000	20.4000	20.4000	-7.273%	3	15	+76.471%
2025-09-19	22.0000	22.0000	22.0000	22.0000	+38.365%	2	15	+63.636%
2025-09-17	15.9000	15.9000	15.9000	15.9000	+2.581%	5	13	+126.415%
2025-09-11	15.5000	15.5000	15.5000	15.5000	+11.752%	3	8	+132.258%
2025-09-08	13.8700	13.8700	13.8700	13.8700	+12.764%	1	8	+159.553%
2025-09-02	12.3000	12.3000	12.3000	12.3000	+44.706%	1	8	+192.683%
2025-08-18	8.5000	8.5000	8.5000	8.5000	-22.727%	3	8	+323.529%
2025-06-04	10.9900	11.0000	10.9900	11.0000	-0.091%	8	9	+227.273%
2025-06-02	11.0100	11.0100	11.0100	11.0100	-7.479%	8	9	+226.975%
2025-04-21	11.9000	11.9000	11.9000	11.9000	0.000%	1	1	+202.521%