Dark

FNV20270115C250
FNV Jan 15 2027 250.00 Call (FNV270115C00250000)
option OPRA

EOD

Aug 6, 2026

16.80+0.599%(+0.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	16.4000	17.0500	16.4000	16.8000	+0.599%	5	318	0.000%
2026-08-05	16.7000	16.7000	16.7000	16.7000	+19.286%	30	317	+0.599%
2026-08-04	12.7700	14.2000	12.7700	14.0000	+26.126%	24	347	+20.000%
2026-08-03	11.1000	11.1000	11.1000	11.1000	0.000%	10	358	+51.351%
2026-07-31	11.2500	11.2500	11.1000	11.1000	-11.905%	2	358	+51.351%
2026-07-29	12.9500	12.9500	12.6000	12.6000	-1.563%	2	357	+33.333%
2026-07-22	12.3800	12.8000	12.3800	12.8000	+39.130%	4	355	+31.250%
2026-07-21	9.2000	9.2000	9.2000	9.2000	+13.580%	1	354	+82.609%
2026-07-20	8.4000	8.4000	8.1000	8.1000	-4.481%	31	354	+107.407%
2026-07-17	8.5400	8.5400	8.4800	8.4800	+2.169%	2	325	+98.113%
2026-07-16	8.3000	8.3000	8.3000	8.3000	-8.691%	1	326	+102.410%
2026-07-15	9.0900	9.0900	9.0900	9.0900	-1.730%	5	326	+84.818%
2026-07-13	9.2500	9.2500	9.2500	9.2500	-12.322%	5	331	+81.622%
2026-07-10	10.5500	10.5500	10.5500	10.5500	+8.763%	2	331	+59.242%
2026-07-08	10.3300	10.3300	9.7000	9.7000	-20.492%	61	331	+73.196%
2026-07-07	12.7000	12.7000	12.2000	12.2000	-11.014%	10	270	+37.705%
2026-07-06	13.7100	13.7100	13.7100	13.7100	-8.600%	2	263	+22.538%
2026-07-02	14.7000	15.0000	14.7000	15.0000	+12.444%	20	260	+12.000%
2026-07-01	13.0000	13.3500	13.0000	13.3400	+14.802%	6	260	+25.937%
2026-06-30	11.6200	11.6200	11.6200	11.6200	-9.502%	3	258	+44.578%
2026-06-29	12.8400	12.8400	12.8400	12.8400	-14.400%	1	258	+30.841%
2026-06-26	15.0000	15.0000	15.0000	15.0000	+17.832%	13	257	+12.000%
2026-06-25	13.8500	13.8500	12.7300	12.7300	+7.881%	2	245	+31.972%
2026-06-24	12.3000	12.4600	11.8000	11.8000	-15.714%	4	246	+42.373%
2026-06-23	15.1000	15.1000	14.0000	14.0000	-13.899%	6	243	+20.000%
2026-06-22	16.2600	16.2600	16.2600	16.2600	-4.912%	2	242	+3.321%
2026-06-18	17.1000	17.1000	17.1000	17.1000	-31.600%	1	242	-1.754%
2026-06-17	22.2400	25.0000	22.2400	25.0000	+45.264%	4	242	-32.800%
2026-06-15	16.3000	17.2100	16.3000	17.2100	+33.411%	6	242	-2.382%
2026-06-12	12.9000	12.9000	12.9000	12.9000	+0.389%	2	243	+30.233%
2026-06-11	12.8500	12.8500	12.8500	12.8500	-1.908%	1	243	+30.739%
2026-06-10	13.4300	13.5700	13.1000	13.1000	-4.727%	6	243	+28.244%
2026-06-09	13.7500	13.7500	13.7500	13.7500	-11.290%	1	242	+22.182%
2026-06-08	17.6000	17.6000	15.5000	15.5000	-13.889%	5	242	+8.387%
2026-06-05	20.9000	20.9000	18.0000	18.0000	-20.000%	7	240	-6.667%
2026-06-03	22.5000	22.5000	22.5000	22.5000	-10.000%	1	237	-25.333%
2026-06-02	22.7500	25.0000	22.7500	25.0000	+12.108%	2	238	-32.800%
2026-06-01	22.3000	22.3000	22.3000	22.3000	-0.446%	1	238	-24.664%
2026-05-29	22.3000	22.4000	22.3000	22.4000	+21.081%	2	238	-25.000%
2026-05-28	18.1300	18.5000	18.1300	18.5000	-10.757%	2	238	-9.189%
2026-05-27	20.2600	20.7300	20.2600	20.7300	+2.320%	6	238	-18.958%
2026-05-18	20.2600	20.2600	20.2600	20.2600	-2.126%	1	244	-17.078%
2026-05-15	20.7000	20.7000	20.7000	20.7000	-22.646%	1	245	-18.841%
2026-05-14	26.4500	27.5000	26.4500	26.7600	-7.244%	3	245	-37.220%
2026-05-13	28.6000	29.0000	28.5000	28.8500	+2.669%	17	243	-41.768%
2026-05-11	28.1000	28.1000	28.1000	28.1000	+16.986%	2	243	-40.214%
2026-05-08	24.0200	24.0200	24.0200	24.0200	-7.115%	1	243	-30.058%
2026-05-06	25.7600	25.8600	25.7600	25.8600	+17.545%	5	243	-35.035%
2026-05-05	22.0000	22.0000	22.0000	22.0000	-8.562%	3	242	-23.636%
2026-05-01	24.0600	24.0600	24.0600	24.0600	-3.760%	4	244	-30.175%
2026-04-30	25.0000	25.0000	25.0000	25.0000	-7.579%	3	244	-32.800%
2026-04-28	27.0500	27.0500	27.0400	27.0500	-20.674%	4	242	-37.893%
2026-04-23	34.1000	34.1000	34.1000	34.1000	-8.383%	1	242	-50.733%
2026-04-22	37.2200	37.2200	37.2200	37.2200	-17.564%	1	241	-54.863%
2026-04-17	45.1500	45.1500	45.1500	45.1500	+4.514%	2	240	-62.791%
2026-04-16	43.2000	43.2000	43.2000	43.2000	-10.373%	1	242	-61.111%
2026-04-08	50.0000	50.0000	48.2000	48.2000	+9.545%	22	243	-65.145%
2026-04-07	44.0000	44.0000	44.0000	44.0000	-1.235%	10	245	-61.818%
2026-04-02	43.1000	44.5500	43.1000	44.5500	+3.125%	17	226	-62.290%
2026-04-01	43.2000	43.2000	43.2000	43.2000	+35.000%	1	226	-61.111%
2026-03-27	29.2500	32.0000	29.2500	32.0000	+20.664%	21	227	-47.500%
2026-03-20	26.5200	26.5200	26.5200	26.5200	-6.947%	1	240	-36.652%
2026-03-19	30.1000	30.1000	28.5000	28.5000	-24.000%	3	241	-41.053%
2026-03-18	39.3500	39.3500	37.5000	37.5000	-15.082%	61	240	-55.200%
2026-03-16	44.1600	44.1600	44.1600	44.1600	+0.023%	1	207	-61.957%
2026-03-13	44.2500	44.2500	44.0000	44.1500	-8.021%	4	208	-61.948%
2026-03-11	48.0000	48.0000	48.0000	48.0000	+7.383%	1	208	-65.000%
2026-03-06	44.5000	44.7000	44.5000	44.7000	-3.539%	2	207	-62.416%
2026-03-05	46.3400	46.3400	46.3400	46.3400	-17.691%	1	206	-63.746%
2026-03-03	56.3000	56.3000	56.3000	56.3000	-4.738%	1	205	-70.160%
2026-03-02	59.1000	59.1000	59.1000	59.1000	-5.060%	2	204	-71.574%
2026-02-27	63.8000	63.8000	62.2500	62.2500	+2.049%	4	202	-73.012%
2026-02-26	61.0000	61.0000	61.0000	61.0000	+3.302%	25	198	-72.459%
2026-02-25	59.0500	59.0500	59.0500	59.0500	+0.940%	3	197	-71.550%
2026-02-24	58.3000	58.5000	58.3000	58.5000	+12.500%	2	197	-71.282%
2026-02-23	52.0000	52.0000	52.0000	52.0000	+14.286%	2	197	-67.692%
2026-02-20	45.1000	45.5000	45.1000	45.5000	+4.839%	2	199	-63.077%
2026-02-19	44.6000	44.6000	43.4000	43.4000	-3.017%	4	199	-61.290%
2026-02-18	44.7500	44.7500	44.7500	44.7500	+11.374%	1	202	-62.458%
2026-02-17	40.1800	40.1800	40.1800	40.1800	-0.937%	1	202	-58.188%
2026-02-13	40.5600	40.5600	40.5600	40.5600	+4.671%	1	201	-58.580%
2026-02-12	45.2300	45.2300	38.7500	38.7500	-3.125%	29	201	-56.645%
2026-02-09	38.8000	40.0000	38.8000	40.0000	+19.403%	21	184	-58.000%
2026-02-06	32.9600	33.5000	32.4000	33.5000	-1.760%	6	205	-49.851%
2026-02-05	34.1000	34.1000	34.1000	34.1000	-6.601%	1	204	-50.733%
2026-02-04	35.5000	36.5100	35.5000	36.5100	-0.653%	3	203	-53.985%
2026-01-30	36.7500	36.7500	36.7500	36.7500	-29.313%	20	203	-54.286%
2026-01-29	51.9900	51.9900	51.9900	51.9900	-6.661%	1	203	-67.686%
2026-01-28	55.7000	55.7000	55.7000	55.7000	+14.444%	1	203	-69.838%
2026-01-27	48.6700	48.6700	48.6700	48.6700	-3.909%	1	203	-65.482%
2026-01-26	52.6300	52.6300	50.6500	50.6500	+12.556%	8	204	-66.831%
2026-01-23	46.5000	46.5000	45.0000	45.0000	-2.174%	34	204	-62.667%
2026-01-22	46.5000	46.5000	46.0000	46.0000	+9.524%	5	195	-63.478%
2026-01-21	44.2000	44.2000	42.0000	42.0000	+0.962%	2	195	-60.000%
2026-01-20	45.5000	45.5000	41.0000	41.6000	+18.789%	32	195	-59.615%
2026-01-16	33.8000	35.1000	33.8000	35.0200	+5.102%	5	165	-52.027%
2026-01-15	33.3200	33.3200	33.3200	33.3200	+6.863%	60	165	-49.580%
2026-01-14	31.7500	31.7500	31.1800	31.1800	+49.187%	2	139	-46.119%
2026-01-08	20.9000	20.9000	20.9000	20.9000	-0.476%	1	138	-19.617%
2026-01-07	21.0000	21.0000	21.0000	21.0000	-4.545%	55	138	-20.000%
2026-01-05	22.0000	22.0000	22.0000	22.0000	+20.879%	5	88	-23.636%
2026-01-02	18.2000	18.2000	18.2000	18.2000	-1.515%	5	88	-7.692%
2025-12-31	17.8000	18.4800	17.8000	18.4800	+8.706%	3	86	-9.091%
2025-12-29	17.0000	17.0000	17.0000	17.0000	-13.265%	1	86	-1.176%
2025-12-23	19.5000	19.6000	19.5000	19.6000	+7.692%	2	86	-14.286%
2025-12-16	18.3600	18.3600	18.1800	18.2000	+15.556%	4	87	-7.692%
2025-12-04	15.7500	15.7500	15.7500	15.7500	-18.182%	20	84	+6.667%
2025-11-28	19.0000	19.6900	19.0000	19.2500	+6.944%	16	104	-12.727%
2025-11-26	18.0000	18.0000	18.0000	18.0000	+16.129%	15	127	-6.667%
2025-11-24	15.5000	15.5000	15.5000	15.5000	+14.815%	1	127	+8.387%
2025-11-21	13.5000	13.5000	13.5000	13.5000	-10.299%	1	128	+24.444%
2025-11-20	15.6000	15.6000	15.0500	15.0500	-4.018%	2	127	+11.628%
2025-11-19	15.6800	15.6800	15.6800	15.6800	+1.161%	1	126	+7.143%
2025-11-18	15.5000	15.5000	15.5000	15.5000	+4.167%	2	125	+8.387%
2025-11-17	14.8800	14.8800	14.8800	14.8800	-6.120%	1	127	+12.903%
2025-11-13	15.8500	15.8500	15.8500	15.8500	+4.967%	20	127	+5.994%
2025-11-10	15.0500	15.1000	15.0500	15.1000	+12.939%	3	108	+11.258%
2025-11-07	13.3700	13.3700	13.3700	13.3700	+6.875%	1	106	+25.654%
2025-11-05	12.5100	12.5100	12.5100	12.5100	+4.250%	2	105	+34.293%
2025-11-04	12.0000	12.0000	12.0000	12.0000	+1.695%	10	105	+40.000%
2025-10-28	11.8000	11.8000	11.8000	11.8000	-20.805%	1	95	+42.373%
2025-10-23	14.9000	14.9000	14.9000	14.9000	-6.583%	2	95	+12.752%
2025-10-21	15.9500	15.9500	15.9500	15.9500	-24.048%	1	93	+5.329%
2025-10-20	21.0000	21.0000	21.0000	21.0000	-14.286%	1	92	-20.000%
2025-10-16	24.5000	24.5000	24.5000	24.5000	+22.992%	1	91	-31.429%
2025-10-15	19.9200	19.9200	19.9200	19.9200	+17.176%	1	91	-15.663%
2025-10-09	18.2000	18.2000	17.0000	17.0000	-25.764%	4	91	-1.176%
2025-10-08	22.9000	22.9000	22.9000	22.9000	-10.547%	2	87	-26.638%
2025-10-06	24.7500	25.6000	24.6500	25.6000	+8.017%	40	87	-34.375%
2025-09-30	23.7000	23.7000	23.7000	23.7000	+3.313%	3	47	-29.114%
2025-09-29	22.9400	22.9400	22.9400	22.9400	+9.238%	1	45	-26.765%
2025-09-26	21.0000	21.0000	21.0000	21.0000	+5.528%	12	44	-20.000%
2025-09-25	19.3000	19.9000	19.3000	19.9000	+13.068%	3	32	-15.578%
2025-09-24	18.0000	18.3000	17.6000	17.6000	+22.222%	17	29	-4.545%
2025-09-19	14.4000	14.4000	14.4000	14.4000	-1.370%	2	12	+16.667%
2025-09-16	14.5000	14.6000	14.5000	14.6000	+51.925%	12	12	+15.068%
2025-08-29	9.6100	9.6100	9.6100	9.6100	+130.456%	2	2	+74.818%
2025-08-04	4.1700	4.1700	4.1700	4.1700	0.000%	2	2	+302.878%