Dark

FNV20270115C260
FNV Jan 15 2027 260.00 Call (FNV270115C00260000)
option OPRA

EOD

Sep 23, 2026

23.75-16.900%(-4.83)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	23.5200	24.5000	23.5200	23.7500	-16.900%	3	154	0.000%
2026-09-22	25.5100	28.5800	25.5100	28.5800	+10.990%	4	153	-16.900%
2026-09-21	25.7500	25.7500	25.7500	25.7500	-3.918%	1	154	-7.767%
2026-09-18	26.8000	26.8000	26.8000	26.8000	-9.855%	1	154	-11.381%
2026-09-17	29.7300	29.7300	29.7300	29.7300	+26.511%	1	154	-20.114%
2026-09-16	23.5000	23.5000	23.5000	23.5000	-10.305%	10	154	+1.064%
2026-09-15	26.4500	26.4500	26.2000	26.2000	-11.486%	2	144	-9.351%
2026-09-08	31.5000	31.5000	29.6000	29.6000	-3.740%	39	144	-19.764%
2026-09-03	30.7500	30.7500	30.7500	30.7500	+16.082%	10	142	-22.764%
2026-09-01	27.2000	28.1000	26.4900	26.4900	-9.281%	15	152	-10.344%
2026-08-31	29.2000	29.2000	29.2000	29.2000	-5.348%	2	140	-18.664%
2026-08-28	30.8500	30.8500	30.8500	30.8500	-12.433%	1	140	-23.015%
2026-08-27	35.2000	35.4200	35.2000	35.2300	+3.923%	9	140	-32.586%
2026-08-26	33.9000	33.9000	33.9000	33.9000	-7.503%	1	141	-29.941%
2026-08-25	36.6500	36.6500	36.6500	36.6500	+8.915%	2	140	-35.198%
2026-08-24	32.6000	33.7000	32.6000	33.6500	+4.698%	11	138	-29.421%
2026-08-21	30.9000	32.1400	30.7500	32.1400	+22.906%	15	139	-26.105%
2026-08-20	26.1500	26.1500	26.1500	26.1500	+13.943%	3	130	-9.178%
2026-08-19	20.8300	23.1000	20.8300	22.9500	+48.065%	23	130	+3.486%
2026-08-18	15.5000	15.5000	15.5000	15.5000	-10.920%	1	134	+53.226%
2026-08-17	17.4000	17.4000	17.4000	17.4000	+8.954%	1	134	+36.494%
2026-08-14	15.2000	15.9700	15.2000	15.9700	+5.066%	2	135	+48.716%
2026-08-13	15.2000	15.2000	15.2000	15.2000	-8.434%	7	134	+56.250%
2026-08-12	16.5500	16.6000	16.5500	16.6000	-14.433%	4	134	+43.072%
2026-08-07	19.4000	19.4000	19.4000	19.4000	+46.970%	1	131	+22.423%
2026-08-06	13.2000	13.2000	13.2000	13.2000	-2.941%	1	131	+79.924%
2026-08-05	13.6000	13.6000	13.6000	13.6000	+52.809%	1	132	+74.632%
2026-07-31	8.9000	8.9000	8.9000	8.9000	-19.457%	4	132	+166.854%
2026-07-30	11.0500	11.0500	11.0500	11.0500	+34.756%	2	129	+114.932%
2026-07-29	8.2000	8.2000	8.2000	8.2000	-13.684%	1	128	+189.634%
2026-07-23	9.5000	9.5000	9.5000	9.5000	+50.794%	1	127	+150.000%
2026-07-20	7.0300	7.0300	6.3000	6.3000	-3.077%	4	126	+276.984%
2026-07-17	6.4400	6.5000	6.4400	6.5000	0.000%	5	124	+265.385%
2026-07-16	6.5000	6.5000	6.5000	6.5000	-23.529%	2	119	+265.385%
2026-07-14	8.4000	8.5000	8.4000	8.5000	-3.409%	10	117	+179.412%
2026-07-10	8.8000	8.8000	8.8000	8.8000	+4.762%	2	107	+169.886%
2026-07-09	8.4100	8.4100	8.4000	8.4000	-20.000%	5	107	+182.738%
2026-07-07	10.5000	10.5000	10.5000	10.5000	-6.334%	2	107	+126.190%
2026-07-01	10.6000	11.2100	10.6000	11.2100	+20.538%	4	106	+111.864%
2026-06-30	9.3000	9.3000	9.3000	9.3000	-12.429%	1	105	+155.376%
2026-06-29	10.6200	10.6200	10.6200	10.6200	-12.231%	1	104	+123.635%
2026-06-26	12.1000	12.1000	12.1000	12.1000	+15.238%	1	103	+96.281%
2026-06-25	10.5000	10.5000	10.5000	10.5000	+3.653%	3	102	+126.190%
2026-06-24	10.1300	10.1300	10.1300	10.1300	-18.241%	1	99	+134.452%
2026-06-23	12.2400	12.9000	12.2400	12.3900	+14.722%	7	100	+91.687%
2026-06-10	11.0000	11.0000	10.8000	10.8000	-15.228%	3	102	+119.907%
2026-06-09	12.7400	12.7400	12.7400	12.7400	-17.806%	8	102	+86.421%
2026-06-05	15.5000	15.5000	15.5000	15.5000	-19.897%	3	94	+53.226%
2026-06-03	19.3500	19.3500	19.3500	19.3500	+17.273%	2	94	+22.739%
2026-05-22	16.5000	16.5000	16.5000	16.5000	-11.290%	1	94	+43.939%
2026-05-20	18.6000	18.6000	18.6000	18.6000	+17.722%	2	95	+27.688%
2026-05-19	16.6000	16.6000	15.8000	15.8000	-36.851%	15	105	+50.316%
2026-05-13	25.0000	25.0200	25.0000	25.0200	+9.593%	2	105	-5.076%
2026-05-12	22.8300	22.8300	22.8300	22.8300	+7.790%	1	105	+4.030%
2026-05-08	20.9800	21.1800	20.9800	21.1800	-8.549%	3	105	+12.134%
2026-04-28	23.2500	23.2500	23.1600	23.1600	-26.476%	2	103	+2.547%
2026-04-21	31.5000	31.5000	31.5000	31.5000	-21.250%	4	100	-24.603%
2026-04-17	40.3000	40.5000	40.0000	40.0000	+6.952%	8	100	-40.625%
2026-04-15	39.8000	39.8000	36.5900	37.4000	-6.965%	11	92	-36.497%
2026-04-10	40.2000	40.2000	40.2000	40.2000	-12.893%	2	88	-40.920%
2026-04-09	46.1500	46.1500	46.1500	46.1500	+12.616%	1	88	-48.537%
2026-04-07	40.7000	40.9800	40.7000	40.9800	-0.534%	4	89	-42.045%
2026-04-02	39.7200	41.2000	39.7200	41.2000	+6.460%	3	89	-42.354%
2026-04-01	38.0000	38.7000	38.0000	38.7000	+53.085%	6	89	-38.630%
2026-03-23	25.2800	25.2800	25.2800	25.2800	+14.909%	3	87	-6.052%
2026-03-20	22.0000	22.0000	22.0000	22.0000	-17.972%	1	84	+7.955%
2026-03-19	26.7000	26.8200	26.7000	26.8200	-32.511%	2	83	-11.447%
2026-03-17	41.5700	41.5700	39.7400	39.7400	-13.609%	4	83	-40.237%
2026-03-12	46.0000	46.0000	46.0000	46.0000	+3.371%	1	81	-48.370%
2026-03-11	44.5000	44.5000	44.5000	44.5000	-1.440%	1	80	-46.629%
2026-03-10	47.3100	48.0000	45.1500	45.1500	+5.000%	12	80	-47.398%
2026-03-09	43.0000	43.0000	43.0000	43.0000	-4.444%	1	80	-44.767%
2026-03-04	45.0000	45.0000	45.0000	45.0000	+10.024%	1	80	-47.222%
2026-03-03	40.9000	40.9000	40.9000	40.9000	-25.636%	10	81	-41.932%
2026-02-26	55.0000	55.0000	55.0000	55.0000	+17.849%	2	71	-56.818%
2026-02-23	46.6700	46.6700	46.6700	46.6700	+11.119%	5	71	-49.111%
2026-02-20	42.0000	42.0000	42.0000	42.0000	+8.052%	1	66	-43.452%
2026-02-19	38.8700	38.8700	38.8700	38.8700	+7.080%	10	66	-38.899%
2026-02-12	36.3000	36.3000	36.3000	36.3000	-5.714%	1	66	-34.573%
2026-02-10	38.5000	38.5000	38.5000	38.5000	+5.827%	1	65	-38.312%
2026-02-09	37.3300	37.3300	36.3800	36.3800	+25.448%	2	65	-34.717%
2026-02-06	29.0000	29.0000	29.0000	29.0000	-3.333%	1	65	-18.103%
2026-02-05	30.0000	30.0000	30.0000	30.0000	-6.250%	21	65	-20.833%
2026-02-04	32.0000	32.0000	32.0000	32.0000	+0.219%	1	69	-25.781%
2026-02-03	31.9300	31.9300	31.9300	31.9300	+2.340%	1	69	-25.619%
2026-02-02	32.8000	32.8000	31.2000	31.2000	-7.965%	4	70	-23.878%
2026-01-30	38.9500	38.9500	32.6400	33.9000	-29.375%	5	69	-29.941%
2026-01-29	47.5000	48.0000	47.5000	48.0000	-4.000%	10	66	-50.521%
2026-01-28	48.0100	50.0000	48.0100	50.0000	+16.279%	2	56	-52.500%
2026-01-27	44.1500	44.1500	43.0000	43.0000	-10.435%	5	54	-44.767%
2026-01-26	44.0000	48.3000	44.0000	48.0100	+17.098%	6	54	-50.531%
2026-01-23	43.2500	43.2500	39.6500	41.0000	-1.300%	22	53	-42.073%
2026-01-22	41.5400	41.5400	41.5400	41.5400	+13.281%	1	51	-42.826%
2026-01-20	36.6700	36.6700	36.6700	36.6700	+26.886%	6	50	-35.233%
2026-01-14	29.0000	29.0000	28.9000	28.9000	+9.387%	12	47	-17.820%
2026-01-09	26.4500	26.5100	26.4200	26.4200	+46.128%	4	45	-10.106%
2026-01-07	18.0800	18.0800	18.0800	18.0800	+21.342%	1	41	+31.361%
2025-12-29	15.1000	15.1000	14.9000	14.9000	-17.222%	2	40	+59.396%
2025-12-26	18.0000	18.0000	18.0000	18.0000	+15.385%	1	39	+31.944%
2025-12-16	15.6000	15.6000	15.6000	15.6000	-2.500%	1	38	+52.244%
2025-12-02	16.0000	16.0000	16.0000	16.0000	-3.030%	4	39	+48.438%
2025-12-01	16.5000	16.5000	16.5000	16.5000	+42.241%	2	39	+43.939%
2025-11-20	13.0000	13.0000	11.6000	11.6000	-1.695%	2	39	+104.741%
2025-11-07	11.6000	11.8000	11.6000	11.8000	-1.173%	4	40	+101.271%
2025-11-06	12.0500	12.0500	11.9400	11.9400	+19.400%	3	40	+98.911%
2025-10-28	10.0000	10.0000	10.0000	10.0000	-22.958%	2	38	+137.500%
2025-10-22	12.9800	12.9800	12.9800	12.9800	-33.436%	2	38	+82.974%
2025-10-20	19.5000	19.5000	19.5000	19.5000	+8.333%	1	36	+21.795%
2025-10-17	18.0000	18.0000	18.0000	18.0000	+0.953%	1	36	+31.944%
2025-10-14	17.8300	17.8300	17.8300	17.8300	-13.865%	1	36	+33.202%
2025-09-30	20.7000	20.7000	20.7000	20.7000	+83.186%	1	36	+14.734%
2025-09-17	11.3000	11.3000	11.3000	11.3000	-4.318%	1	35	+110.177%
2025-09-16	11.8100	11.8100	11.8100	11.8100	+18.100%	1	35	+101.101%
2025-09-09	10.0000	10.0000	10.0000	10.0000	+36.986%	1	36	+137.500%
2025-08-29	7.3000	7.3000	7.3000	7.3000	+2.817%	20	37	+225.342%
2025-08-27	7.1000	7.1000	7.1000	7.1000	+57.778%	8	37	+234.507%
2025-08-06	4.5000	4.5000	4.5000	4.5000	+9.756%	1	29	+427.778%
2025-07-25	4.1000	4.1000	4.1000	4.1000	-8.889%	1	29	+479.268%
2025-07-24	4.5000	4.5000	4.5000	4.5000	+36.364%	1	28	+427.778%
2025-07-21	3.3000	3.3000	3.3000	3.3000	-34.000%	1	28	+619.697%
2025-07-03	5.0000	5.0000	5.0000	5.0000	+11.111%	20	7	+375.000%
2025-06-27	4.5000	4.5000	4.5000	4.5000	-47.059%	1	7	+427.778%
2025-06-05	8.5000	8.5000	8.5000	8.5000	+4.551%	6	6	+179.412%
2025-06-02	8.1300	8.1300	8.1300	8.1300	+33.279%	6	6	+192.128%
2025-05-27	6.1000	6.1000	6.1000	6.1000	+25.514%	1	1	+289.344%
2025-05-16	4.8600	4.8600	4.8600	4.8600	0.000%	2	1	+388.683%