Dark

FNV20270115C280
FNV Jan 15 2027 280.00 Call (FNV270115C00280000)
option OPRA

EOD

Sep 21, 2026

17.11-7.514%(-1.39)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	17.1100	17.1100	17.1100	17.1100	-7.514%	3	485	0.000%
2026-09-18	18.1000	18.5000	18.1000	18.5000	-7.500%	2	482	-7.514%
2026-09-17	20.0000	20.0000	20.0000	20.0000	+23.457%	1	483	-14.450%
2026-09-16	20.2000	20.2000	16.2000	16.2000	-10.989%	12	483	+5.617%
2026-09-15	18.2000	18.2000	18.2000	18.2000	-18.568%	1	482	-5.989%
2026-09-04	22.3500	22.3500	22.3500	22.3500	-8.025%	1	481	-23.445%
2026-09-03	24.3000	24.3000	24.3000	24.3000	+31.707%	1	481	-29.588%
2026-09-01	18.6000	19.0100	18.4500	18.4500	-13.380%	8	480	-7.263%
2026-08-31	21.8100	21.8100	20.9000	21.3000	-1.843%	22	485	-19.671%
2026-08-28	25.2000	25.2000	21.7000	21.7000	-16.216%	5	481	-21.152%
2026-08-27	25.9000	25.9000	25.9000	25.9000	+5.628%	2	481	-33.938%
2026-08-26	24.5000	24.5200	24.5000	24.5200	-5.946%	8	482	-30.220%
2026-08-25	26.0700	26.0700	26.0700	26.0700	+3.989%	2	484	-34.369%
2026-08-24	24.7000	25.0700	24.3000	25.0700	+10.880%	8	485	-31.751%
2026-08-21	22.4500	22.6100	21.9200	22.6100	+19.630%	24	487	-24.326%
2026-08-20	16.8000	18.9000	16.8000	18.9000	+19.620%	9	465	-9.471%
2026-08-19	15.9000	15.9000	15.8000	15.8000	+65.445%	3	464	+8.291%
2026-08-18	9.5500	9.5500	9.5500	9.5500	-19.068%	1	463	+79.162%
2026-08-17	11.0000	11.8000	11.0000	11.8000	+26.203%	2	464	+45.000%
2026-08-13	10.2000	10.2000	9.3500	9.3500	-17.183%	2	464	+82.995%
2026-08-12	11.0000	11.5500	11.0000	11.2900	-14.792%	4	463	+51.550%
2026-08-11	13.2500	13.2500	13.2500	13.2500	+10.417%	4	464	+29.132%
2026-08-07	13.5000	14.2000	12.0000	12.0000	+41.176%	11	464	+42.583%
2026-08-06	8.5000	8.5000	8.5000	8.5000	-8.602%	2	467	+101.294%
2026-08-05	9.0900	9.3000	8.9600	9.3000	+86.000%	5	467	+83.978%
2026-08-03	5.0000	5.0000	5.0000	5.0000	-19.355%	2	469	+242.200%
2026-07-31	6.2000	6.2000	6.2000	6.2000	+3.333%	1	469	+175.968%
2026-07-27	6.0000	6.0000	6.0000	6.0000	-7.692%	2	469	+185.167%
2026-07-23	6.5000	6.5000	6.5000	6.5000	+1.881%	2	468	+163.231%
2026-07-22	6.3800	7.0000	6.3800	6.3800	+67.895%	5	468	+168.182%
2026-07-16	3.8000	3.8000	3.8000	3.8000	-25.490%	10	468	+350.263%
2026-07-14	5.1000	5.1000	5.1000	5.1000	+15.909%	3	468	+235.490%
2026-07-13	4.4000	4.4000	4.4000	4.4000	-23.211%	1	468	+288.864%
2026-07-10	5.6500	5.7300	5.6500	5.7300	-8.026%	2	468	+198.604%
2026-07-09	6.2300	6.2300	6.2300	6.2300	+16.886%	1	468	+174.639%
2026-07-08	5.3300	5.3300	5.3300	5.3300	-26.986%	60	468	+221.013%
2026-07-07	6.7000	7.3000	6.7000	7.3000	-7.595%	2	408	+134.384%
2026-07-02	8.2000	8.2000	7.4300	7.9000	+11.898%	15	407	+116.582%
2026-07-01	5.0000	7.0600	5.0000	7.0600	-21.556%	7	407	+142.351%
2026-06-26	8.4000	9.0000	8.3000	9.0000	+29.683%	94	406	+90.111%
2026-06-25	6.9400	6.9400	6.9400	6.9400	+6.769%	1	313	+146.542%
2026-06-24	7.1300	7.2000	6.5000	6.5000	-26.554%	8	313	+163.231%
2026-06-23	8.8500	8.8500	8.8500	8.8500	-5.851%	1	309	+93.333%
2026-06-22	9.4000	9.4000	9.4000	9.4000	-3.093%	2	309	+82.021%
2026-06-18	9.7000	9.7000	9.7000	9.7000	-34.014%	1	304	+76.392%
2026-06-17	15.0000	15.5000	14.7000	14.7000	+43.275%	4	304	+16.395%
2026-06-15	9.5000	10.2600	9.5000	10.2600	+38.649%	3	304	+66.764%
2026-06-09	7.4000	7.4000	7.4000	7.4000	-17.778%	1	304	+131.216%
2026-06-08	9.0000	9.0000	9.0000	9.0000	-40.594%	1	303	+90.111%
2026-06-04	15.1500	15.1500	15.1500	15.1500	+4.483%	1	303	+12.937%
2026-06-03	14.5000	14.5000	14.5000	14.5000	+16.093%	1	304	+18.000%
2026-06-01	12.4900	12.4900	12.4900	12.4900	-1.731%	1	304	+36.990%
2026-05-27	12.7100	12.7100	12.7100	12.7100	-11.429%	1	305	+34.618%
2026-05-26	14.3500	14.3500	14.3500	14.3500	+14.343%	2	306	+19.233%
2026-05-20	12.5500	12.5500	12.5500	12.5500	+0.400%	2	306	+36.335%
2026-05-15	15.4000	15.4000	12.5000	12.5000	-25.507%	6	304	+36.880%
2026-05-12	16.7800	16.7800	16.7800	16.7800	+6.540%	2	303	+1.967%
2026-05-08	15.7500	15.7500	15.7500	15.7500	-11.017%	1	301	+8.635%
2026-04-28	17.7000	17.7000	17.6900	17.7000	-17.713%	4	301	-3.333%
2026-04-23	21.5100	21.5100	21.5100	21.5100	-32.507%	3	301	-20.456%
2026-04-17	31.8700	31.8700	31.8700	31.8700	-14.443%	1	301	-46.313%
2026-04-09	37.2500	37.2500	37.2500	37.2500	+79.087%	1	300	-54.067%
2026-03-25	20.8000	20.8000	20.8000	20.8000	+7.216%	1	301	-17.740%
2026-03-23	19.5800	19.5800	19.4000	19.4000	+0.258%	14	300	-11.804%
2026-03-20	19.3500	19.3500	19.3500	19.3500	-7.637%	2	287	-11.576%
2026-03-19	19.9000	20.9500	19.9000	20.9500	-23.818%	4	287	-18.329%
2026-03-18	28.3500	28.3500	27.5000	27.5000	-13.793%	61	287	-37.782%
2026-03-17	32.5000	32.5000	31.9000	31.9000	-1.574%	2	227	-46.364%
2026-03-16	33.3100	33.3100	31.3000	32.4100	-20.172%	5	227	-47.208%
2026-03-10	38.2900	41.0000	38.2900	40.6000	+22.289%	12	223	-57.857%
2026-03-05	33.2000	33.2000	33.2000	33.2000	-10.992%	1	223	-48.464%
2026-03-03	39.1000	39.1000	35.2500	37.3000	-10.120%	21	223	-54.129%
2026-03-02	47.5000	47.5000	41.5000	41.5000	-10.464%	13	213	-58.771%
2026-02-27	48.9000	48.9000	46.3500	46.3500	+8.042%	8	209	-63.085%
2026-02-24	42.9000	42.9000	42.9000	42.9000	+12.598%	1	212	-60.117%
2026-02-23	38.2000	38.2000	37.9000	38.1000	+11.404%	4	211	-55.092%
2026-02-20	34.2000	34.2000	34.2000	34.2000	+6.542%	1	211	-49.971%
2026-02-19	33.3100	33.3100	32.1000	32.1000	-3.401%	4	211	-46.698%
2026-02-12	33.2300	33.2300	33.2300	33.2300	+16.392%	4	211	-48.510%
2026-02-02	28.5500	28.5500	28.5500	28.5500	-10.781%	1	207	-40.070%
2026-01-30	33.0000	33.0000	32.0000	32.0000	-10.364%	3	207	-46.531%
2026-01-29	37.0000	37.0000	35.7000	35.7000	-15.960%	200	209	-52.073%
2026-01-28	42.4800	42.4800	42.4800	42.4800	+27.952%	2	14	-59.722%
2026-01-23	33.2000	33.2000	33.2000	33.2000	+12.352%	1	13	-48.464%
2026-01-21	29.5500	29.5500	29.5500	29.5500	+29.605%	1	12	-42.098%
2026-01-16	22.8000	22.8000	22.8000	22.8000	+14.000%	1	10	-24.956%
2026-01-09	20.0000	20.0000	20.0000	20.0000	+73.160%	1	10	-14.450%
2026-01-02	11.5500	11.5500	11.5500	11.5500	-13.483%	2	10	+48.139%
2025-12-26	13.3500	13.3500	13.3500	13.3500	+3.972%	1	12	+28.165%
2025-12-22	12.8400	12.8400	12.8400	12.8400	-1.231%	1	12	+33.255%
2025-11-28	13.0000	13.0000	13.0000	13.0000	-16.667%	2	11	+31.615%
2025-09-30	15.8000	15.8000	15.6000	15.6000	+77.273%	8	9	+9.679%
2025-09-17	8.8000	8.8000	8.8000	8.8000	0.000%	1	1	+94.432%