Dark

FNV20270115C300
FNV Jan 15 2027 300.00 Call (FNV270115C00300000)
option OPRA

EOD

Sep 23, 2026

10.46-16.320%(-2.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	10.4600	10.4600	10.4600	10.4600	-16.320%	1	190	0.000%
2026-09-22	11.2800	12.5000	11.2800	12.5000	+8.696%	2	190	-16.320%
2026-09-21	11.5000	11.5000	11.5000	11.5000	-5.350%	1	191	-9.043%
2026-09-18	11.9600	12.1500	11.8600	12.1500	-6.897%	3	190	-13.909%
2026-09-17	13.0500	13.0500	13.0500	13.0500	+8.750%	1	192	-19.847%
2026-09-16	12.8400	12.8400	12.0000	12.0000	-10.381%	5	191	-12.833%
2026-09-14	13.1400	13.3900	11.9700	13.3900	+8.597%	13	187	-21.882%
2026-09-10	12.3300	12.3300	12.3300	12.3300	-22.696%	1	182	-15.166%
2026-09-04	12.9000	15.9500	12.9000	15.9500	-9.887%	3	182	-34.420%
2026-09-03	16.5400	17.7000	16.5400	17.7000	+36.049%	2	182	-40.904%
2026-09-02	13.0000	13.0100	12.4000	13.0100	+2.441%	12	181	-19.600%
2026-09-01	12.6100	12.7000	12.6100	12.7000	-20.922%	8	179	-17.638%
2026-08-28	16.2400	16.2400	16.0600	16.0600	-15.251%	2	181	-34.869%
2026-08-25	19.2000	19.2000	18.9500	18.9500	+5.454%	5	180	-44.802%
2026-08-24	16.0000	17.9700	16.0000	17.9700	+10.926%	8	179	-41.792%
2026-08-21	15.5000	16.4000	15.5000	16.2000	+33.884%	138	174	-35.432%
2026-08-20	12.3000	12.3000	12.1000	12.1000	+22.843%	10	182	-13.554%
2026-08-19	10.6500	10.6500	9.8500	9.8500	+36.806%	11	187	+6.193%
2026-08-17	7.2000	7.2000	7.2000	7.2000	0.000%	5	193	+45.278%
2026-08-14	7.2000	7.2000	7.2000	7.2000	+12.853%	5	198	+45.278%
2026-08-13	6.5200	6.5200	6.2000	6.3800	-11.878%	4	193	+63.950%
2026-08-12	7.2400	7.2400	7.2400	7.2400	+20.667%	1	190	+44.475%
2026-08-06	6.0000	6.0000	6.0000	6.0000	+79.641%	1	191	+74.333%
2026-08-03	3.3400	3.3400	3.3400	3.3400	+13.220%	1	190	+213.174%
2026-07-28	2.9500	2.9500	2.9500	2.9500	-20.270%	1	190	+254.576%
2026-07-22	3.7800	3.7800	3.7000	3.7000	+131.250%	2	190	+182.703%
2026-07-17	1.6000	1.6000	1.6000	1.6000	-57.895%	2	190	+553.750%
2026-07-09	3.8000	3.8000	3.8000	3.8000	-15.556%	1	188	+175.263%
2026-07-07	4.5000	4.5000	4.5000	4.5000	-18.182%	1	188	+132.444%
2026-07-06	5.5000	5.5000	5.5000	5.5000	-0.362%	1	188	+90.182%
2026-07-02	5.5200	5.5200	5.5200	5.5200	+20.000%	5	187	+89.493%
2026-06-30	3.9600	4.6000	3.9600	4.6000	-24.590%	3	187	+127.391%
2026-06-26	6.1000	6.1000	6.1000	6.1000	+41.860%	1	187	+71.475%
2026-06-25	4.3000	4.3000	4.3000	4.3000	-23.759%	1	187	+143.256%
2026-06-23	6.0000	6.0000	5.5600	5.6400	-14.545%	42	187	+85.461%
2026-06-22	6.5000	6.6000	6.5000	6.6000	-33.333%	5	165	+58.485%
2026-06-17	9.9000	9.9000	9.9000	9.9000	0.000%	1	162	+5.657%
2026-06-16	9.6000	9.9000	9.1000	9.9000	+86.792%	17	162	+5.657%
2026-06-11	5.3000	5.3000	5.3000	5.3000	-2.394%	1	146	+97.358%
2026-06-10	5.4300	5.4300	5.4300	5.4300	-6.379%	1	146	+92.634%
2026-06-09	5.6000	5.8000	5.2000	5.8000	-7.937%	5	147	+80.345%
2026-06-08	7.0000	7.0000	6.3000	6.3000	-24.551%	7	146	+66.032%
2026-06-01	8.3500	8.3500	8.3500	8.3500	-5.650%	1	143	+25.269%
2026-05-28	8.8500	8.8500	8.8500	8.8500	-1.667%	1	142	+18.192%
2026-05-19	9.0000	9.0000	9.0000	9.0000	-35.622%	2	142	+16.222%
2026-05-13	13.0000	13.9800	13.0000	13.9800	+12.470%	16	144	-25.179%
2026-05-12	12.4300	12.4300	12.4300	12.4300	-0.560%	1	143	-15.849%
2026-05-11	12.5000	12.5000	12.5000	12.5000	+13.636%	5	143	-16.320%
2026-05-08	11.0000	11.0000	11.0000	11.0000	+6.280%	8	138	-4.909%
2026-05-05	10.3500	10.3500	10.3500	10.3500	-9.211%	1	130	+1.063%
2026-05-01	11.4000	11.4000	11.4000	11.4000	-26.452%	1	131	-8.246%
2026-04-27	15.5000	15.5000	15.5000	15.5000	-38.000%	2	131	-32.516%
2026-04-01	25.0000	25.0000	25.0000	25.0000	+23.762%	5	133	-58.160%
2026-03-31	20.1000	20.3000	19.7300	20.2000	+17.442%	16	138	-48.218%
2026-03-27	16.5000	17.2000	16.5000	17.2000	+10.968%	2	148	-39.186%
2026-03-24	15.0000	15.5000	15.0000	15.5000	-3.306%	2	149	-32.516%
2026-03-19	16.0300	16.0300	16.0300	16.0300	-40.630%	3	149	-34.747%
2026-03-16	26.9900	27.0000	26.9900	27.0000	+5.058%	3	149	-61.259%
2026-03-13	25.7900	25.7900	25.7000	25.7000	-18.542%	42	150	-59.300%
2026-03-10	31.5500	31.5500	31.5500	31.5500	+21.346%	10	108	-66.846%
2026-03-09	26.0000	26.0000	26.0000	26.0000	-8.772%	4	102	-59.769%
2026-03-05	28.5000	28.5000	28.5000	28.5000	-2.564%	1	103	-63.298%
2026-03-04	29.2500	29.2500	29.2500	29.2500	-1.515%	3	102	-64.239%
2026-03-03	29.7000	29.7000	29.7000	29.7000	-14.655%	2	102	-64.781%
2026-02-26	34.8000	34.8000	34.8000	34.8000	+24.286%	2	102	-69.943%
2026-02-20	28.0000	28.4700	28.0000	28.0000	+8.401%	6	100	-62.643%
2026-02-19	26.7200	26.8000	25.8300	25.8300	-2.968%	15	100	-59.504%
2026-02-18	26.8900	26.8900	26.6200	26.6200	+12.797%	2	97	-60.706%
2026-02-12	25.0000	25.0000	23.6000	23.6000	-11.278%	56	98	-55.678%
2026-02-10	26.6000	26.6000	26.6000	26.6000	+11.859%	5	94	-60.677%
2026-02-09	23.7800	23.7800	23.7800	23.7800	-1.654%	1	99	-56.013%
2026-02-04	23.8500	24.1800	23.8000	24.1800	+7.946%	3	100	-56.741%
2026-02-03	22.4000	22.4000	22.4000	22.4000	+1.449%	6	98	-53.304%
2026-02-02	22.0700	22.0800	22.0700	22.0800	+1.517%	4	98	-52.627%
2026-01-30	20.5000	21.7500	20.5000	21.7500	-31.171%	9	98	-51.908%
2026-01-26	31.0000	31.6000	31.0000	31.6000	+13.059%	3	99	-66.899%
2026-01-23	28.0800	28.0800	27.9500	27.9500	+5.075%	4	99	-62.576%
2026-01-22	26.6000	26.6000	26.6000	26.6000	+13.143%	1	99	-60.677%
2026-01-20	23.1800	23.5100	23.1800	23.5100	+29.890%	2	98	-55.508%
2026-01-16	18.1000	18.1000	18.1000	18.1000	+10.366%	1	99	-42.210%
2026-01-15	16.4000	16.4000	16.4000	16.4000	+13.103%	50	99	-36.220%
2026-01-14	14.5000	14.5000	14.5000	14.5000	-5.537%	6	49	-27.862%
2026-01-13	15.3500	15.3500	15.3500	15.3500	-5.480%	10	50	-31.857%
2026-01-12	16.0000	17.0000	15.7000	16.2400	+9.582%	36	60	-35.591%
2026-01-09	13.9500	14.8200	13.9500	14.8200	+32.321%	3	37	-29.420%
2026-01-08	11.2000	11.2000	11.2000	11.2000	0.000%	10	35	-6.607%
2026-01-06	11.2000	11.2000	11.2000	11.2000	+31.301%	2	25	-6.607%
2025-12-29	8.5600	8.5600	8.5300	8.5300	-24.846%	8	25	+22.626%
2025-12-26	11.3500	11.3500	11.3500	11.3500	+19.474%	2	22	-7.841%
2025-12-23	9.5000	9.5000	9.5000	9.5000	+27.346%	10	20	+10.105%
2025-12-09	7.4600	7.4600	7.4600	7.4600	-8.802%	1	10	+40.214%
2025-11-19	8.1800	8.1800	8.1800	8.1800	-2.036%	1	10	+27.873%
2025-10-22	8.3500	8.3500	8.3500	8.3500	-16.249%	4	10	+25.269%
2025-10-10	9.0000	9.9700	9.0000	9.9700	0.000%	6	6	+4.915%