Dark

FNV20270115C270
FNV Jan 15 2027 270.00 Call (FNV270115C00270000)
option OPRA

EOD

Sep 22, 2026

23.30+11.483%(+2.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	20.8600	23.3000	20.8600	23.3000	+11.483%	3	404	0.000%
2026-09-21	20.9000	20.9000	20.9000	20.9000	-7.111%	2	403	+11.483%
2026-09-18	22.5000	22.5000	22.5000	22.5000	-6.289%	2	403	+3.556%
2026-09-17	24.0100	24.0100	24.0100	24.0100	+9.136%	1	401	-2.957%
2026-09-15	22.0000	22.0000	22.0000	22.0000	-5.782%	1	400	+5.909%
2026-09-14	23.3500	23.3500	23.3500	23.3500	-10.639%	1	400	-0.214%
2026-09-09	26.1300	26.1300	26.1300	26.1300	+4.104%	1	400	-10.830%
2026-09-08	26.5000	27.0000	25.0500	25.1000	-5.993%	53	399	-7.171%
2026-09-04	26.7000	26.7000	26.7000	26.7000	-4.301%	10	401	-12.734%
2026-09-03	25.7500	27.9000	25.7500	27.9000	+27.397%	16	401	-16.487%
2026-09-02	21.6500	21.9000	21.6000	21.9000	+1.389%	4	411	+6.393%
2026-09-01	22.3600	22.3600	21.6000	21.6000	-13.253%	13	410	+7.870%
2026-08-31	25.2000	25.2000	24.9000	24.9000	-15.593%	17	400	-6.426%
2026-08-28	28.2700	29.5000	28.2700	29.5000	+2.787%	5	386	-21.017%
2026-08-26	28.3600	28.7000	28.3600	28.7000	-8.365%	3	385	-18.815%
2026-08-25	30.0000	31.5000	30.0000	31.3200	+8.750%	9	387	-25.607%
2026-08-24	27.9000	28.8900	27.5500	28.8000	+30.909%	34	386	-19.097%
2026-08-20	21.8500	22.0000	21.8500	22.0000	+17.021%	6	412	+5.909%
2026-08-19	17.3000	19.0500	17.3000	18.8000	+39.881%	28	409	+23.936%
2026-08-17	13.2000	13.5000	13.2000	13.4400	+7.520%	3	391	+73.363%
2026-08-14	12.5000	12.5000	12.5000	12.5000	-6.716%	1	390	+86.400%
2026-08-12	13.4000	13.4000	13.4000	13.4000	-14.867%	1	390	+73.881%
2026-08-11	15.7400	15.7400	15.7400	15.7400	+11.631%	10	389	+48.030%
2026-08-10	14.6000	14.6000	14.1000	14.1000	-13.814%	6	379	+65.248%
2026-08-07	16.3600	16.3600	16.3600	16.3600	+90.898%	7	373	+42.421%
2026-08-04	8.5700	8.5700	8.5700	8.5700	+17.397%	1	366	+171.879%
2026-07-31	7.5000	7.5000	7.3000	7.3000	-18.889%	3	365	+219.178%
2026-07-30	9.0000	9.0000	9.0000	9.0000	+34.328%	1	362	+158.889%
2026-07-28	7.0000	7.0000	6.7000	6.7000	+15.517%	2	361	+247.761%
2026-07-21	5.8000	5.8000	5.8000	5.8000	+14.851%	1	361	+301.724%
2026-07-17	5.3300	5.3300	5.0500	5.0500	-2.885%	11	361	+361.386%
2026-07-16	5.2000	5.2000	5.2000	5.2000	-13.333%	6	351	+348.077%
2026-07-08	6.0000	6.0000	6.0000	6.0000	-24.051%	2	351	+288.333%
2026-07-07	8.5000	8.5000	7.7000	7.9000	-19.715%	26	349	+194.937%
2026-07-02	9.9000	9.9000	9.8400	9.8400	+13.103%	2	347	+136.789%
2026-07-01	8.7000	8.7000	8.7000	8.7000	-20.183%	25	347	+167.816%
2026-06-26	9.5000	10.9000	9.5000	10.9000	+27.635%	2	347	+113.761%
2026-06-25	8.5400	8.5400	8.5400	8.5400	+5.043%	1	346	+172.834%
2026-06-24	8.6000	8.6000	8.1300	8.1300	-23.302%	2	346	+186.593%
2026-06-23	10.5600	10.6000	10.0100	10.6000	-39.115%	10	346	+119.811%
2026-06-17	15.0200	17.7600	15.0200	17.4100	+10.190%	12	350	+33.831%
2026-06-16	15.4000	15.8000	15.4000	15.8000	+77.528%	2	350	+47.468%
2026-06-12	8.3000	9.3000	8.3000	8.9000	0.000%	18	350	+161.798%
2026-06-11	9.0000	9.2000	8.9000	8.9000	-1.111%	19	333	+161.798%
2026-06-10	9.0000	9.0000	9.0000	9.0000	-21.191%	1	314	+158.889%
2026-06-08	11.6300	11.6300	11.4200	11.4200	-12.154%	2	313	+104.028%
2026-06-05	15.4000	15.4000	13.0000	13.0000	-25.158%	5	313	+79.231%
2026-06-04	17.3700	17.3700	17.3700	17.3700	+0.405%	2	315	+34.139%
2026-06-02	17.3000	17.3000	17.3000	17.3000	+3.593%	1	313	+34.682%
2026-05-29	16.7000	16.7000	16.7000	16.7000	+15.172%	1	313	+39.521%
2026-05-27	15.0000	15.0000	14.5000	14.5000	-3.010%	2	313	+60.690%
2026-05-20	14.9500	14.9500	14.9500	14.9500	+4.181%	1	312	+55.853%
2026-05-19	14.3500	14.3500	14.3500	14.3500	-33.256%	1	312	+62.369%
2026-05-13	21.5000	21.5000	21.5000	21.5000	+12.272%	1	312	+8.372%
2026-05-12	19.1500	19.1500	19.1500	19.1500	+5.860%	1	312	+21.671%
2026-05-08	18.0900	18.0900	18.0900	18.0900	-4.789%	1	312	+28.800%
2026-05-06	19.0000	19.0000	19.0000	19.0000	-6.034%	1	311	+22.632%
2026-04-28	20.2200	20.2200	20.2200	20.2200	-15.327%	1	310	+15.232%
2026-04-27	23.8800	23.8800	23.8800	23.8800	-11.556%	1	310	-2.429%
2026-04-22	26.9500	27.0000	26.9500	27.0000	-22.967%	2	309	-13.704%
2026-04-17	35.0500	35.0500	35.0500	35.0500	-2.639%	2	309	-33.524%
2026-04-14	36.0000	36.0000	36.0000	36.0000	-0.277%	2	311	-35.278%
2026-04-13	37.7000	37.7000	36.1000	36.1000	-11.736%	2	309	-35.457%
2026-04-08	43.1000	43.1000	40.9000	40.9000	+16.857%	2	309	-43.032%
2026-04-06	35.0000	35.0000	35.0000	35.0000	+62.413%	1	309	-33.429%
2026-03-27	21.5500	21.5500	21.5500	21.5500	-30.484%	1	309	+8.121%
2026-03-18	31.0000	31.0000	31.0000	31.0000	-18.742%	1	308	-24.839%
2026-03-17	38.1500	38.1500	38.1500	38.1500	+4.150%	2	308	-38.925%
2026-03-16	36.6300	36.6300	36.6300	36.6300	-12.786%	1	308	-36.391%
2026-03-12	42.0000	42.0000	42.0000	42.0000	+3.321%	1	308	-44.524%
2026-03-11	40.6500	40.6500	40.6500	40.6500	-4.801%	10	308	-42.681%
2026-03-10	42.7000	42.7000	42.7000	42.7000	+24.490%	1	308	-45.433%
2026-03-06	36.0000	36.0000	34.3000	34.3000	-1.578%	100	309	-32.070%
2026-03-05	34.8500	34.8500	34.8500	34.8500	-13.951%	1	212	-33.142%
2026-03-03	41.0600	41.0600	40.5000	40.5000	-22.666%	3	212	-42.469%
2026-02-27	52.3700	52.3700	52.3700	52.3700	+1.887%	1	209	-55.509%
2026-02-26	50.0000	51.4000	50.0000	51.4000	+2.472%	2	209	-54.669%
2026-02-25	49.0000	50.1600	49.0000	50.1600	+5.979%	50	209	-53.549%
2026-02-24	43.8000	47.3300	43.8000	47.3300	+33.701%	11	209	-50.771%
2026-02-19	37.1000	37.1000	35.4000	35.4000	-6.596%	4	207	-34.181%
2026-02-12	37.9000	37.9000	37.9000	37.9000	+9.538%	1	208	-38.522%
2026-02-10	34.6000	34.6000	34.6000	34.6000	+0.581%	1	208	-32.659%
2026-02-09	33.5300	34.4000	33.5300	34.4000	+28.310%	3	208	-32.267%
2026-02-06	26.8100	26.8100	26.8100	26.8100	+8.543%	4	208	-13.092%
2026-02-05	25.5000	25.5000	24.7000	24.7000	-20.142%	2	212	-5.668%
2026-02-03	30.9300	30.9300	30.9300	30.9300	+4.741%	2	212	-24.669%
2026-02-02	29.5200	29.5300	29.5200	29.5300	+0.442%	4	212	-21.097%
2026-01-30	29.4000	29.7500	29.4000	29.4000	-30.000%	5	208	-20.748%
2026-01-29	43.3000	43.3000	41.3000	42.0000	-10.314%	202	208	-44.524%
2026-01-28	47.0000	47.0000	46.8300	46.8300	+19.709%	3	17	-50.246%
2026-01-26	39.1200	39.1200	39.1200	39.1200	+4.320%	1	18	-40.440%
2026-01-23	38.7500	38.7500	37.5000	37.5000	+1.654%	3	17	-37.867%
2026-01-22	36.0000	36.8900	36.0000	36.8900	+10.119%	2	16	-36.839%
2026-01-20	33.5000	33.5000	33.5000	33.5000	+40.167%	2	14	-30.448%
2026-01-13	24.0000	24.0000	23.9000	23.9000	+6.222%	4	12	-2.510%
2026-01-12	24.0000	24.0000	22.5000	22.5000	+2.273%	4	9	+3.556%
2026-01-09	22.0000	22.0000	22.0000	22.0000	+35.385%	2	6	+5.909%
2026-01-06	16.2500	16.2500	16.2500	16.2500	+38.889%	1	8	+43.385%
2025-10-21	11.7000	11.7000	11.7000	11.7000	-36.413%	1	8	+99.145%
2025-10-07	18.4000	18.4000	18.4000	18.4000	-1.604%	2	8	+26.630%
2025-10-01	18.7000	18.7000	18.7000	18.7000	+3.315%	1	6	+24.599%
2025-09-30	18.1000	18.1000	18.1000	18.1000	+37.121%	2	5	+28.729%
2025-09-24	13.2000	13.2000	13.2000	13.2000	-2.222%	2	4	+76.515%
2025-09-23	13.5000	13.5000	13.5000	13.5000	+75.325%	1	2	+72.593%
2025-09-03	7.7000	7.7000	7.7000	7.7000	+24.194%	1	1	+202.597%
2025-08-28	6.2000	6.2000	6.2000	6.2000	0.000%	1	1	+275.806%