Dark

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

EOD

Aug 4, 2026

8.57+17.397%(+1.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	8.5700	8.5700	8.5700	8.5700	+17.397%	1	366	0.000%
2026-07-31	7.5000	7.5000	7.3000	7.3000	-18.889%	3	365	+17.397%
2026-07-30	9.0000	9.0000	9.0000	9.0000	+34.328%	1	362	-4.778%
2026-07-28	7.0000	7.0000	6.7000	6.7000	+15.517%	2	361	+27.910%
2026-07-21	5.8000	5.8000	5.8000	5.8000	+14.851%	1	361	+47.759%
2026-07-17	5.3300	5.3300	5.0500	5.0500	-2.885%	11	361	+69.703%
2026-07-16	5.2000	5.2000	5.2000	5.2000	-13.333%	6	351	+64.808%
2026-07-08	6.0000	6.0000	6.0000	6.0000	-24.051%	2	351	+42.833%
2026-07-07	8.5000	8.5000	7.7000	7.9000	-19.715%	26	349	+8.481%
2026-07-02	9.9000	9.9000	9.8400	9.8400	+13.103%	2	347	-12.907%
2026-07-01	8.7000	8.7000	8.7000	8.7000	-20.183%	25	347	-1.494%
2026-06-26	9.5000	10.9000	9.5000	10.9000	+27.635%	2	347	-21.376%
2026-06-25	8.5400	8.5400	8.5400	8.5400	+5.043%	1	346	+0.351%
2026-06-24	8.6000	8.6000	8.1300	8.1300	-23.302%	2	346	+5.412%
2026-06-23	10.5600	10.6000	10.0100	10.6000	-39.115%	10	346	-19.151%
2026-06-17	15.0200	17.7600	15.0200	17.4100	+10.190%	12	350	-50.775%
2026-06-16	15.4000	15.8000	15.4000	15.8000	+77.528%	2	350	-45.759%
2026-06-12	8.3000	9.3000	8.3000	8.9000	0.000%	18	350	-3.708%
2026-06-11	9.0000	9.2000	8.9000	8.9000	-1.111%	19	333	-3.708%
2026-06-10	9.0000	9.0000	9.0000	9.0000	-21.191%	1	314	-4.778%
2026-06-08	11.6300	11.6300	11.4200	11.4200	-12.154%	2	313	-24.956%
2026-06-05	15.4000	15.4000	13.0000	13.0000	-25.158%	5	313	-34.077%
2026-06-04	17.3700	17.3700	17.3700	17.3700	+0.405%	2	315	-50.662%
2026-06-02	17.3000	17.3000	17.3000	17.3000	+3.593%	1	313	-50.462%
2026-05-29	16.7000	16.7000	16.7000	16.7000	+15.172%	1	313	-48.683%
2026-05-27	15.0000	15.0000	14.5000	14.5000	-3.010%	2	313	-40.897%
2026-05-20	14.9500	14.9500	14.9500	14.9500	+4.181%	1	312	-42.676%
2026-05-19	14.3500	14.3500	14.3500	14.3500	-33.256%	1	312	-40.279%
2026-05-13	21.5000	21.5000	21.5000	21.5000	+12.272%	1	312	-60.140%
2026-05-12	19.1500	19.1500	19.1500	19.1500	+5.860%	1	312	-55.248%
2026-05-08	18.0900	18.0900	18.0900	18.0900	-4.789%	1	312	-52.626%
2026-05-06	19.0000	19.0000	19.0000	19.0000	-6.034%	1	311	-54.895%
2026-04-28	20.2200	20.2200	20.2200	20.2200	-15.327%	1	310	-57.616%
2026-04-27	23.8800	23.8800	23.8800	23.8800	-11.556%	1	310	-64.112%
2026-04-22	26.9500	27.0000	26.9500	27.0000	-22.967%	2	309	-68.259%
2026-04-17	35.0500	35.0500	35.0500	35.0500	-2.639%	2	309	-75.549%
2026-04-14	36.0000	36.0000	36.0000	36.0000	-0.277%	2	311	-76.194%
2026-04-13	37.7000	37.7000	36.1000	36.1000	-11.736%	2	309	-76.260%
2026-04-08	43.1000	43.1000	40.9000	40.9000	+16.857%	2	309	-79.046%
2026-04-06	35.0000	35.0000	35.0000	35.0000	+62.413%	1	309	-75.514%
2026-03-27	21.5500	21.5500	21.5500	21.5500	-30.484%	1	309	-60.232%
2026-03-18	31.0000	31.0000	31.0000	31.0000	-18.742%	1	308	-72.355%
2026-03-17	38.1500	38.1500	38.1500	38.1500	+4.150%	2	308	-77.536%
2026-03-16	36.6300	36.6300	36.6300	36.6300	-12.786%	1	308	-76.604%
2026-03-12	42.0000	42.0000	42.0000	42.0000	+3.321%	1	308	-79.595%
2026-03-11	40.6500	40.6500	40.6500	40.6500	-4.801%	10	308	-78.918%
2026-03-10	42.7000	42.7000	42.7000	42.7000	+24.490%	1	308	-79.930%
2026-03-06	36.0000	36.0000	34.3000	34.3000	-1.578%	100	309	-75.015%
2026-03-05	34.8500	34.8500	34.8500	34.8500	-13.951%	1	212	-75.409%
2026-03-03	41.0600	41.0600	40.5000	40.5000	-22.666%	3	212	-78.840%
2026-02-27	52.3700	52.3700	52.3700	52.3700	+1.887%	1	209	-83.636%
2026-02-26	50.0000	51.4000	50.0000	51.4000	+2.472%	2	209	-83.327%
2026-02-25	49.0000	50.1600	49.0000	50.1600	+5.979%	50	209	-82.915%
2026-02-24	43.8000	47.3300	43.8000	47.3300	+33.701%	11	209	-81.893%
2026-02-19	37.1000	37.1000	35.4000	35.4000	-6.596%	4	207	-75.791%
2026-02-12	37.9000	37.9000	37.9000	37.9000	+9.538%	1	208	-77.388%
2026-02-10	34.6000	34.6000	34.6000	34.6000	+0.581%	1	208	-75.231%
2026-02-09	33.5300	34.4000	33.5300	34.4000	+28.310%	3	208	-75.087%
2026-02-06	26.8100	26.8100	26.8100	26.8100	+8.543%	4	208	-68.034%
2026-02-05	25.5000	25.5000	24.7000	24.7000	-20.142%	2	212	-65.304%
2026-02-03	30.9300	30.9300	30.9300	30.9300	+4.741%	2	212	-72.292%
2026-02-02	29.5200	29.5300	29.5200	29.5300	+0.442%	4	212	-70.979%
2026-01-30	29.4000	29.7500	29.4000	29.4000	-30.000%	5	208	-70.850%
2026-01-29	43.3000	43.3000	41.3000	42.0000	-10.314%	202	208	-79.595%
2026-01-28	47.0000	47.0000	46.8300	46.8300	+19.709%	3	17	-81.700%
2026-01-26	39.1200	39.1200	39.1200	39.1200	+4.320%	1	18	-78.093%
2026-01-23	38.7500	38.7500	37.5000	37.5000	+1.654%	3	17	-77.147%
2026-01-22	36.0000	36.8900	36.0000	36.8900	+10.119%	2	16	-76.769%
2026-01-20	33.5000	33.5000	33.5000	33.5000	+40.167%	2	14	-74.418%
2026-01-13	24.0000	24.0000	23.9000	23.9000	+6.222%	4	12	-64.142%
2026-01-12	24.0000	24.0000	22.5000	22.5000	+2.273%	4	9	-61.911%
2026-01-09	22.0000	22.0000	22.0000	22.0000	+35.385%	2	6	-61.045%
2026-01-06	16.2500	16.2500	16.2500	16.2500	+38.889%	1	8	-47.262%
2025-10-21	11.7000	11.7000	11.7000	11.7000	-36.413%	1	8	-26.752%
2025-10-07	18.4000	18.4000	18.4000	18.4000	-1.604%	2	8	-53.424%
2025-10-01	18.7000	18.7000	18.7000	18.7000	+3.315%	1	6	-54.171%
2025-09-30	18.1000	18.1000	18.1000	18.1000	+37.121%	2	5	-52.652%
2025-09-24	13.2000	13.2000	13.2000	13.2000	-2.222%	2	4	-35.076%
2025-09-23	13.5000	13.5000	13.5000	13.5000	+75.325%	1	2	-36.519%
2025-09-03	7.7000	7.7000	7.7000	7.7000	+24.194%	1	1	+11.299%
2025-08-28	6.2000	6.2000	6.2000	6.2000	0.000%	1	1	+38.226%