Dark

FNV20270115P200
FNV Jan 15 2027 200.00 Put (FNV270115P00200000)
option OPRA

EOD

Sep 22, 2026

2.45-2.778%(-0.07)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	2.4500	2.4500	2.4500	2.4500	-2.778%	20	1,774	0.000%
2026-09-16	2.5200	2.5200	2.5200	2.5200	-23.636%	1	1,794	-2.778%
2026-09-09	3.1500	3.3000	3.1500	3.3000	+4.762%	6	1,793	-25.758%
2026-09-08	3.1500	3.1500	3.1500	3.1500	-0.316%	2	1,789	-22.222%
2026-09-03	3.1600	3.1600	3.1600	3.1600	-21.000%	1	1,787	-22.468%
2026-09-02	4.0000	4.0000	4.0000	4.0000	-2.439%	1	1,787	-38.750%
2026-09-01	4.1400	4.2000	4.1000	4.1000	+7.895%	8	1,786	-40.244%
2026-08-31	3.8000	3.8000	3.8000	3.8000	-2.564%	3	1,789	-35.526%
2026-08-26	3.9000	3.9000	3.9000	3.9000	+11.429%	2	1,786	-37.179%
2026-08-25	3.5000	3.5000	3.5000	3.5000	-2.778%	1	1,788	-30.000%
2026-08-21	3.5500	3.6300	3.5500	3.6000	-22.414%	9	1,788	-31.944%
2026-08-20	4.8000	4.9400	4.4000	4.6400	-15.636%	41	1,793	-47.198%
2026-08-19	6.4900	6.4900	5.5000	5.5000	-32.927%	30	1,812	-55.455%
2026-08-18	7.8000	8.2000	7.8000	8.2000	+13.573%	31	1,839	-70.122%
2026-08-17	7.9500	7.9500	7.2200	7.2200	-7.436%	35	1,808	-66.066%
2026-08-14	7.8000	7.8000	7.8000	7.8000	-14.191%	10	1,783	-68.590%
2026-08-13	9.0900	9.0900	9.0900	9.0900	+13.625%	1	1,773	-73.047%
2026-08-12	8.1000	8.1000	8.0000	8.0000	+14.286%	6	1,774	-69.375%
2026-08-11	7.0000	7.0000	7.0000	7.0000	-14.634%	2	1,768	-65.000%
2026-08-07	6.9000	8.2000	6.9000	8.2000	-16.327%	20	1,770	-70.122%
2026-08-06	9.8000	9.8000	9.8000	9.8000	+1.031%	2	1,768	-75.000%
2026-08-05	9.7000	9.7000	9.7000	9.7000	-35.333%	1	1,770	-74.742%
2026-08-03	14.8800	15.0000	14.8300	15.0000	+10.619%	3	1,771	-83.667%
2026-07-30	13.5600	13.5600	13.5600	13.5600	-3.143%	1	1,769	-81.932%
2026-07-29	14.0000	14.0000	14.0000	14.0000	-7.285%	1	1,769	-82.500%
2026-07-22	15.1000	15.1000	15.1000	15.1000	-16.111%	5	1,770	-83.775%
2026-07-21	18.3300	18.3300	18.0000	18.0000	-9.910%	16	1,765	-86.389%
2026-07-20	19.9800	19.9800	19.9800	19.9800	-4.857%	1	1,776	-87.738%
2026-07-17	21.0000	21.0000	21.0000	21.0000	0.000%	1	1,775	-88.333%
2026-07-16	21.0000	21.0000	21.0000	21.0000	+10.526%	1	1,776	-88.333%
2026-07-14	18.5000	19.0000	18.5000	19.0000	-7.317%	4	1,775	-87.105%
2026-07-13	20.7000	20.7000	19.7000	20.5000	+7.895%	14	1,776	-88.049%
2026-07-10	18.4600	19.0000	18.4600	19.0000	-7.767%	4	1,762	-87.105%
2026-07-08	19.1200	20.6000	19.1200	20.6000	+28.750%	19	1,758	-88.107%
2026-07-02	16.0000	16.0000	16.0000	16.0000	-17.949%	1	1,740	-84.688%
2026-06-30	19.5700	19.5700	19.5000	19.5000	+8.333%	4	1,740	-87.436%
2026-06-29	17.4400	18.0000	17.4400	18.0000	+12.500%	13	1,738	-86.389%
2026-06-26	16.0000	16.0000	16.0000	16.0000	-9.808%	1	1,725	-84.688%
2026-06-24	17.7100	17.7400	17.7100	17.7400	+7.515%	2	1,724	-86.189%
2026-06-23	15.5000	16.5000	15.5000	16.5000	+8.553%	6	1,722	-85.152%
2026-06-22	15.4000	15.4000	15.2000	15.2000	+0.662%	21	1,720	-83.882%
2026-06-18	15.1000	15.1000	15.1000	15.1000	+32.456%	1	1,739	-83.775%
2026-06-16	11.0000	11.8000	11.0000	11.4000	-42.073%	1,001	1,739	-78.509%
2026-06-12	20.0000	20.0000	19.6800	19.6800	-1.600%	32	738	-87.551%
2026-06-11	20.0000	20.0000	20.0000	20.0000	+5.042%	1	706	-87.750%
2026-06-10	19.7000	19.7000	18.8500	19.0400	+46.462%	90	705	-87.132%
2026-05-28	15.1000	15.1000	13.0000	13.0000	-9.722%	2	795	-81.154%
2026-05-27	14.4000	14.4000	14.4000	14.4000	+2.200%	1	793	-82.986%
2026-05-15	14.5100	14.5100	14.0900	14.0900	+7.557%	3	792	-82.612%
2026-05-12	13.1000	13.1000	13.1000	13.1000	-5.141%	1	792	-81.298%
2026-05-08	13.8100	13.8100	13.8100	13.8100	+24.414%	1	791	-82.259%
2026-04-23	11.1000	11.1000	11.1000	11.1000	-5.932%	2	792	-77.928%
2026-04-06	11.8000	11.8000	11.8000	11.8000	-32.494%	1	792	-79.237%
2026-03-24	18.9700	18.9700	17.4800	17.4800	+0.402%	2	791	-85.984%
2026-03-23	17.4100	17.4100	17.4100	17.4100	+2.412%	4	790	-85.928%
2026-03-19	18.6900	18.6900	17.0000	17.0000	+28.788%	202	794	-85.588%
2026-03-16	13.2000	13.2000	13.2000	13.2000	+23.364%	1	593	-81.439%
2026-03-10	10.7000	10.7000	10.7000	10.7000	+37.887%	1	594	-77.103%
2026-02-27	7.4000	8.7000	7.4000	7.7600	-19.167%	90	593	-68.428%
2026-02-25	11.1000	11.1000	9.5900	9.6000	-28.197%	22	509	-74.479%
2026-02-19	13.3600	13.3700	13.3600	13.3700	-12.614%	2	509	-81.675%
2026-02-09	17.0000	17.0000	15.3000	15.3000	-21.939%	404	509	-83.987%
2026-02-02	19.6000	19.6000	19.6000	19.6000	+40.000%	1	108	-87.500%
2026-01-29	14.0000	14.0000	14.0000	14.0000	+16.667%	1	107	-82.500%
2026-01-28	12.0000	12.0000	12.0000	12.0000	-7.692%	9	106	-79.583%
2026-01-27	13.0000	13.0000	13.0000	13.0000	+8.333%	9	97	-81.154%
2026-01-26	11.2000	12.0000	11.1000	12.0000	-7.692%	35	88	-79.583%
2026-01-23	13.0000	13.0000	13.0000	13.0000	+14.437%	1	63	-81.154%
2026-01-22	11.3600	11.3600	11.3600	11.3600	-22.721%	1	62	-78.433%
2026-01-13	13.9700	14.7000	13.9700	14.7000	-19.584%	6	61	-83.333%
2026-01-08	18.2800	18.2800	18.2800	18.2800	-7.677%	1	66	-86.597%
2026-01-06	19.8000	19.8000	19.8000	19.8000	-6.294%	1	67	-87.626%
2025-12-18	21.1300	21.1300	21.1300	21.1300	+5.650%	2	67	-88.405%
2025-12-11	20.0000	20.0000	20.0000	20.0000	-11.894%	1	66	-87.750%
2025-11-28	20.0000	22.7000	20.0000	22.7000	-19.674%	5	67	-89.207%
2025-11-10	28.2600	28.2600	28.2600	28.2600	-5.168%	1	62	-91.331%
2025-11-06	29.8000	29.8000	29.8000	29.8000	+2.759%	1	63	-91.779%
2025-10-21	29.4000	29.4000	29.0000	29.0000	+12.142%	5	62	-91.552%
2025-10-17	25.8600	25.8600	25.8600	25.8600	+32.276%	1	57	-90.526%
2025-10-08	19.5500	19.5500	19.5500	19.5500	+12.356%	8	56	-87.468%
2025-10-07	17.4000	17.4000	17.4000	17.4000	+7.143%	10	39	-85.920%
2025-10-06	16.2400	16.2400	16.2400	16.2400	+2.785%	1	39	-84.914%
2025-10-01	15.8000	15.8000	15.8000	15.8000	-3.659%	2	38	-84.494%
2025-09-30	16.4000	16.4000	16.4000	16.4000	-24.109%	1	37	-85.061%
2025-09-18	21.7300	21.7300	21.6100	21.6100	+4.396%	20	37	-88.663%
2025-09-17	20.7000	20.7000	20.7000	20.7000	-2.358%	1	24	-88.164%
2025-09-16	21.2000	21.2000	21.2000	21.2000	-4.289%	3	24	-88.443%
2025-09-11	22.1500	22.1500	22.1500	22.1500	-6.815%	1	21	-88.939%
2025-09-10	23.7700	23.7700	23.7700	23.7700	-19.314%	20	21	-89.693%
2025-08-21	29.4600	29.4600	29.4600	29.4600	-25.418%	1	14	-91.684%
2025-05-27	39.5000	39.5000	39.5000	39.5000	+4.497%	2	14	-93.797%
2025-04-22	37.8000	37.8000	37.8000	37.8000	-31.273%	10	12	-93.519%
2025-04-04	55.0000	55.0000	55.0000	55.0000	+17.146%	2	2	-95.545%
2025-03-31	46.9500	46.9500	46.9500	46.9500	0.000%	1	1	-94.782%