Dark

FVRR20270115C20
FVRR Jan 15 2027 20.00 Call (FVRR270115C00020000)
option OPRA

EOD

Aug 3, 2026

0.1000-16.667%(-0.0200)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1500	0.1500	0.1000	0.1000	-16.667%	15	1,377	0.000%
2026-07-30	0.1500	0.1500	0.1000	0.1200	-45.455%	100	1,377	-16.667%
2026-07-29	0.2500	0.2500	0.2200	0.2200	-29.032%	150	1,277	-54.545%
2026-07-27	0.3000	0.3100	0.3000	0.3100	+24.000%	2	1,127	-67.742%
2026-07-22	0.2500	0.2500	0.2500	0.2500	0.000%	20	1,129	-60.000%
2026-07-20	0.3500	0.3500	0.2500	0.2500	-16.667%	6	1,109	-60.000%
2026-07-10	1.3900	1.3900	0.2500	0.3000	+20.000%	17	1,104	-66.667%
2026-07-09	0.2500	0.2500	0.2500	0.2500	0.000%	2	1,121	-60.000%
2026-07-08	0.2500	0.2500	0.2500	0.2500	-16.667%	80	1,123	-60.000%
2026-07-06	0.3000	0.3000	0.3000	0.3000	+11.111%	6	1,043	-66.667%
2026-06-30	0.2700	0.2700	0.2700	0.2700	-22.857%	1	1,049	-62.963%
2026-06-18	0.4000	0.4000	0.3500	0.3500	+6.061%	4	1,049	-71.429%
2026-06-17	0.3300	0.3300	0.3300	0.3300	-8.333%	1	1,049	-69.697%
2026-06-08	0.3600	0.3600	0.3600	0.3600	-21.739%	1	1,049	-72.222%
2026-06-05	0.4600	0.4600	0.4600	0.4600	+2.222%	1	1,048	-78.261%
2026-06-03	0.4500	0.4500	0.4500	0.4500	-8.163%	2	1,048	-77.778%
2026-06-02	0.5500	0.5500	0.4900	0.4900	-10.909%	5	1,046	-79.592%
2026-06-01	0.5100	0.5500	0.5000	0.5500	0.000%	10	1,041	-81.818%
2026-05-29	0.4500	0.5500	0.4500	0.5500	+19.565%	63	1,035	-81.818%
2026-05-28	0.4600	0.4600	0.4600	0.4600	+31.429%	1	1,037	-78.261%
2026-05-15	0.3500	0.3500	0.3500	0.3500	-22.222%	1	1,038	-71.429%
2026-05-14	0.4500	0.4500	0.4500	0.4500	-18.182%	1	1,038	-77.778%
2026-05-11	0.5500	0.5500	0.5500	0.5500	0.000%	2	1,037	-81.818%
2026-05-08	0.5500	0.5500	0.5500	0.5500	-15.385%	2	1,037	-81.818%
2026-05-07	0.5100	0.6500	0.5100	0.6500	+8.333%	65	1,035	-84.615%
2026-05-06	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,100	-83.333%
2026-05-05	0.6000	0.6000	0.6000	0.6000	-14.286%	4	1,099	-83.333%
2026-05-04	0.7000	0.7000	0.7000	0.7000	-6.667%	1	1,097	-85.714%
2026-05-01	0.7500	0.7500	0.7500	0.7500	+15.385%	1	1,096	-86.667%
2026-04-30	0.6200	0.6500	0.6200	0.6500	-13.333%	25	1,096	-84.615%
2026-04-29	0.7500	0.7500	0.7500	0.7500	+50.000%	10	1,077	-86.667%
2026-04-28	0.5000	0.5000	0.5000	0.5000	-7.407%	4	1,087	-80.000%
2026-04-27	0.5000	0.5400	0.5000	0.5400	+14.894%	28	1,083	-81.481%
2026-04-24	0.4700	0.4700	0.4700	0.4700	-12.963%	3	1,063	-78.723%
2026-04-23	0.7200	0.7200	0.5400	0.5400	+20.000%	3	1,060	-81.481%
2026-04-20	0.4500	0.4500	0.4500	0.4500	-18.182%	11	1,060	-77.778%
2026-04-17	0.4200	0.5500	0.4200	0.5500	+3.774%	10	1,060	-81.818%
2026-04-16	0.5000	0.6000	0.5000	0.5300	+10.417%	7	1,061	-81.132%
2026-04-14	0.4500	0.4800	0.4500	0.4800	+11.628%	4	1,062	-79.167%
2026-04-09	0.4300	0.4300	0.4300	0.4300	-4.444%	3	1,060	-76.744%
2026-04-08	0.4500	0.4500	0.4500	0.4500	-15.094%	20	1,063	-77.778%
2026-04-02	0.5300	0.5300	0.5300	0.5300	-3.636%	10	1,033	-81.132%
2026-04-01	0.5500	0.5500	0.5500	0.5500	+10.000%	10	1,033	-81.818%
2026-03-31	0.5000	0.5000	0.5000	0.5000	-9.091%	20	1,023	-80.000%
2026-03-26	0.5500	0.5500	0.5500	0.5500	-30.380%	3	1,003	-81.818%
2026-03-25	0.7900	0.7900	0.7900	0.7900	+83.721%	1	1,003	-87.342%
2026-03-24	0.5500	0.5500	0.4300	0.4300	-28.333%	85	1,003	-76.744%
2026-03-19	0.6500	0.6500	0.6000	0.6000	-14.286%	26	918	-83.333%
2026-03-17	0.7000	0.7000	0.7000	0.7000	0.000%	4	892	-85.714%
2026-03-09	0.7000	0.7000	0.7000	0.7000	-13.580%	5	896	-85.714%
2026-03-06	0.8100	0.8900	0.8000	0.8100	+8.000%	79	896	-87.654%
2026-03-04	0.7700	0.7700	0.7500	0.7500	+7.143%	3	817	-86.667%
2026-03-02	0.7500	0.7500	0.7000	0.7000	-7.895%	37	819	-85.714%
2026-02-27	0.7600	0.7600	0.7600	0.7600	-24.000%	1	782	-86.842%
2026-02-26	0.9500	1.0000	0.9500	1.0000	+25.000%	2	783	-90.000%
2026-02-25	0.9000	0.9000	0.8000	0.8000	0.000%	11	774	-87.500%
2026-02-24	0.8100	0.9000	0.8000	0.8000	+6.667%	17	774	-87.500%
2026-02-23	0.7700	1.1000	0.7500	0.7500	-16.667%	8	783	-86.667%
2026-02-19	0.9500	0.9500	0.9000	0.9000	-21.739%	38	788	-88.889%
2026-02-18	1.1000	1.2500	0.9500	1.1500	-30.303%	55	778	-91.304%
2026-02-17	2.0000	2.0000	1.6500	1.6500	-19.512%	27	745	-93.939%
2026-02-13	1.9000	2.0500	1.9000	2.0500	+35.762%	31	751	-95.122%
2026-02-12	2.0100	2.0100	1.5100	1.5100	-31.364%	30	751	-93.377%
2026-02-11	2.2000	2.2000	2.2000	2.2000	-10.204%	8	723	-95.455%
2026-02-10	2.3800	2.6000	2.2000	2.4500	+6.522%	49	722	-95.918%
2026-02-06	2.3000	2.3000	2.3000	2.3000	0.000%	12	682	-95.652%
2026-02-05	2.7400	2.7400	2.3000	2.3000	-12.548%	21	680	-95.652%
2026-02-04	2.6300	2.6300	2.6300	2.6300	+1.154%	1	659	-96.198%
2026-02-03	2.6000	2.6000	2.6000	2.6000	-10.345%	1	658	-96.154%
2026-02-02	2.9500	2.9500	2.9000	2.9000	+1.754%	3	657	-96.552%
2026-01-30	2.8500	2.8500	2.8500	2.8500	-5.000%	30	654	-96.491%
2026-01-28	3.1000	3.1000	3.0000	3.0000	+10.701%	3	624	-96.667%
2026-01-27	2.7100	2.7100	2.7100	2.7100	-1.455%	2	623	-96.310%
2026-01-26	2.7900	2.7900	2.7500	2.7500	+5.769%	2	621	-96.364%
2026-01-23	2.6000	2.7000	2.6000	2.6000	-1.141%	15	619	-96.154%
2026-01-22	3.0300	3.0300	2.4900	2.6300	+19.545%	84	610	-96.198%
2026-01-21	2.7000	2.7000	2.2000	2.2000	-15.385%	2	546	-95.455%
2026-01-20	3.1800	3.1800	2.6000	2.6000	-13.333%	15	546	-96.154%
2026-01-16	3.0000	3.1000	2.7400	3.0000	-4.153%	38	504	-96.667%
2026-01-15	3.1400	3.1400	3.0000	3.1300	+2.288%	25	504	-96.805%
2026-01-14	3.1400	3.2000	3.0000	3.0600	-7.273%	28	494	-96.732%
2026-01-13	3.3800	3.3800	3.3000	3.3000	-8.840%	15	480	-96.970%
2026-01-12	4.0000	4.0000	3.6200	3.6200	+2.260%	3	475	-97.238%
2026-01-09	3.7000	3.7000	3.5400	3.5400	-4.324%	3	474	-97.175%
2026-01-08	4.4300	5.4000	3.7000	3.7000	-16.667%	46	471	-97.297%
2026-01-07	4.4400	4.4400	4.4400	4.4400	-3.478%	2	442	-97.748%
2026-01-06	4.6000	4.6000	4.6000	4.6000	-1.075%	2	440	-97.826%
2026-01-05	5.0500	5.0500	4.6500	4.6500	+1.087%	5	438	-97.849%
2025-12-31	4.6000	4.6000	4.6000	4.6000	-2.954%	10	448	-97.826%
2025-12-30	4.8900	4.8900	4.5500	4.7400	+0.424%	7	448	-97.890%
2025-12-29	4.6000	4.8000	4.6000	4.7200	-6.163%	8	441	-97.881%
2025-12-24	5.0300	5.0300	5.0300	5.0300	+0.600%	1	436	-98.012%
2025-12-23	4.8200	5.0000	4.8200	5.0000	-1.961%	4	436	-98.000%
2025-12-19	5.0000	5.1000	5.0000	5.1000	+1.190%	8	432	-98.039%
2025-12-18	5.0400	5.0400	5.0400	5.0400	-4.000%	4	439	-98.016%
2025-12-17	5.2500	5.2500	5.2500	5.2500	+0.962%	1	435	-98.095%
2025-12-16	5.2000	5.2000	5.2000	5.2000	-5.967%	47	434	-98.077%
2025-12-15	5.8000	5.8000	5.5300	5.5300	-7.833%	2	481	-98.192%
2025-12-11	5.8000	6.0000	5.8000	6.0000	0.000%	5	479	-98.333%
2025-12-10	6.2000	6.2000	6.0000	6.0000	0.000%	20	484	-98.333%
2025-12-03	6.0000	6.0000	6.0000	6.0000	+5.448%	1	464	-98.333%
2025-12-01	5.8000	5.8000	5.6900	5.6900	-4.047%	5	465	-98.243%
2025-11-28	5.9000	5.9300	5.9000	5.9300	+7.818%	2	464	-98.314%
2025-11-25	5.5000	5.5000	5.5000	5.5000	+3.189%	1	462	-98.182%
2025-11-24	5.5800	5.5800	5.3000	5.3300	+3.696%	6	462	-98.124%
2025-11-21	5.0400	5.1400	4.9000	5.1400	-2.652%	16	456	-98.054%
2025-11-20	5.7700	5.7700	5.2800	5.2800	-3.650%	4	440	-98.106%
2025-11-19	5.6700	5.6700	5.4800	5.4800	+0.183%	11	439	-98.175%
2025-11-18	5.7200	5.9200	5.2100	5.4700	-4.203%	15	428	-98.172%
2025-11-17	6.2200	6.3000	5.6000	5.7100	-17.246%	27	413	-98.249%
2025-11-11	6.5000	6.9000	6.5000	6.9000	+3.759%	2	431	-98.551%
2025-11-10	6.0700	6.6500	6.0700	6.6500	+22.018%	23	431	-98.496%
2025-11-07	5.3000	5.4500	5.3000	5.4500	-0.909%	4	410	-98.165%
2025-11-06	5.6000	5.6000	4.2000	5.5000	-10.569%	8	413	-98.182%
2025-11-05	6.0000	6.1500	6.0000	6.1500	-4.651%	2	416	-98.374%
2025-11-04	6.8000	6.8000	6.4500	6.4500	-7.857%	16	414	-98.450%
2025-11-03	5.9000	7.0000	5.9000	7.0000	-1.685%	65	449	-98.571%
2025-10-31	7.1200	7.1200	7.1200	7.1200	-2.732%	1	449	-98.596%
2025-10-29	7.5000	7.5000	6.5000	7.3200	-7.342%	13	450	-98.634%
2025-10-28	7.9000	7.9000	7.9000	7.9000	+2.597%	3	445	-98.734%
2025-10-27	7.8000	7.8000	7.7000	7.7000	0.000%	12	438	-98.701%
2025-10-24	7.9000	7.9000	7.7000	7.7000	+6.944%	2	438	-98.701%
2025-10-21	7.2000	7.2000	7.2000	7.2000	+1.408%	2	436	-98.611%
2025-10-20	7.5000	7.5000	6.9000	7.1000	+2.899%	8	434	-98.592%
2025-10-16	6.9000	6.9000	6.9000	6.9000	-13.750%	1	426	-98.551%
2025-10-15	8.0000	8.0000	8.0000	8.0000	+4.167%	1	425	-98.750%
2025-10-13	7.1000	7.6800	7.1000	7.6800	-0.903%	2	424	-98.698%
2025-10-07	7.7500	7.7500	7.7500	7.7500	+1.307%	1	422	-98.710%
2025-10-03	7.6500	7.6500	7.6500	7.6500	-15.000%	2	422	-98.693%
2025-09-30	9.0000	9.0000	9.0000	9.0000	+1.124%	1	420	-98.889%
2025-09-26	8.9000	8.9000	8.9000	8.9000	-2.626%	1	419	-98.876%
2025-09-24	9.5000	9.5000	9.1400	9.1400	-2.246%	6	418	-98.906%
2025-09-23	9.5000	9.5000	9.3500	9.3500	-0.638%	2	414	-98.930%
2025-09-22	9.8000	9.8000	9.4100	9.4100	-8.641%	199	414	-98.937%
2025-09-19	8.9000	11.4000	8.9000	10.3000	+24.096%	11	221	-99.029%
2025-09-17	8.0000	8.3000	8.0000	8.3000	+10.519%	8	218	-98.795%
2025-09-16	7.5100	7.5100	7.5100	7.5100	+2.877%	1	226	-98.668%
2025-09-15	6.8000	7.3000	6.8000	7.3000	-7.595%	9	225	-98.630%
2025-09-12	7.9000	7.9000	7.9000	7.9000	+2.597%	2	217	-98.734%
2025-09-09	8.0000	8.0000	7.6500	7.7000	-7.229%	4	219	-98.701%
2025-09-08	8.3000	8.3000	8.3000	8.3000	+11.409%	2	217	-98.795%
2025-09-02	7.4500	7.4500	7.4500	7.4500	-0.667%	5	215	-98.658%
2025-08-27	7.5000	7.5000	7.5000	7.5000	-1.316%	8	210	-98.667%
2025-08-26	7.6000	7.6000	7.6000	7.6000	-1.935%	1	201	-98.684%
2025-08-25	7.7500	7.7500	7.7500	7.7500	+0.649%	2	201	-98.710%
2025-08-22	7.7000	7.7000	7.7000	7.7000	+3.356%	1	199	-98.701%
2025-08-21	7.4500	7.4500	7.4500	7.4500	+3.043%	1	200	-98.658%
2025-08-20	7.5000	7.5000	7.2300	7.2300	-3.600%	8	201	-98.617%
2025-08-19	7.9000	7.9000	7.5000	7.5000	-2.597%	67	193	-98.667%
2025-08-18	7.0000	7.7000	7.0000	7.7000	+13.402%	29	126	-98.701%
2025-08-15	6.8000	6.8000	6.6800	6.7900	+7.778%	65	149	-98.527%
2025-08-12	6.2000	6.3000	6.2000	6.3000	-1.563%	2	86	-98.413%
2025-08-11	6.4000	6.4000	6.4000	6.4000	-3.759%	1	84	-98.438%
2025-08-06	6.8500	6.8500	6.6500	6.6500	-1.481%	3	83	-98.496%
2025-08-05	6.7500	6.7500	6.7500	6.7500	+0.148%	1	80	-98.519%
2025-08-01	6.7300	6.7400	6.7200	6.7400	-7.671%	8	79	-98.516%
2025-07-31	7.3000	7.3000	7.3000	7.3000	+1.389%	15	71	-98.630%
2025-07-30	6.9000	7.2000	6.6400	7.2000	-27.273%	7	56	-98.611%
2025-07-25	10.1300	10.1800	9.9000	9.9000	-2.941%	5	53	-98.990%
2025-07-24	10.2000	10.2000	10.2000	10.2000	+4.082%	1	49	-99.020%
2025-07-18	9.9000	9.9000	9.8000	9.8000	-23.438%	3	49	-98.980%
2025-06-27	12.8000	12.8000	12.8000	12.8000	-14.381%	2	47	-99.219%
2025-05-12	14.9500	14.9500	14.9500	14.9500	+31.140%	1	45	-99.331%
2025-04-28	11.4000	11.4000	11.4000	11.4000	+14.000%	1	46	-99.123%
2025-04-11	10.0000	10.0000	10.0000	10.0000	+4.712%	4	46	-99.000%
2025-04-08	9.5500	9.5500	9.5500	9.5500	+42.325%	4	44	-98.953%
2025-04-07	6.7100	6.7100	6.7100	6.7100	-36.698%	10	38	-98.510%
2025-03-13	10.6000	10.6000	10.6000	10.6000	-10.924%	4	38	-99.057%
2025-03-12	12.1300	12.1300	11.9000	11.9000	+15.534%	3	38	-99.160%
2025-03-10	10.3000	10.3000	10.3000	10.3000	-2.091%	10	41	-99.029%
2025-03-06	10.2000	10.6000	10.2000	10.5200	-9.466%	4	35	-99.049%
2025-02-27	11.6200	11.6200	11.6200	11.6200	-1.106%	1	35	-99.139%
2025-02-24	11.1400	11.7500	11.1400	11.7500	+3.982%	4	35	-99.149%
2025-02-21	10.9300	11.3000	10.9300	11.3000	-10.317%	14	31	-99.115%
2025-02-20	13.0000	13.0000	12.5000	12.6000	-21.739%	6	24	-99.206%
2025-02-19	14.8000	16.1000	14.8000	16.1000	+0.312%	6	23	-99.379%
2025-02-07	16.0500	16.0500	16.0500	16.0500	-12.772%	4	18	-99.377%
2025-01-17	18.4000	18.4000	18.4000	18.4000	+4.545%	8	16	-99.457%
2024-12-23	17.1800	17.6000	17.1800	17.6000	+6.667%	7	16	-99.432%
2024-12-20	16.5000	16.5000	16.5000	16.5000	-8.333%	1	12	-99.394%
2024-12-19	18.0000	18.0000	18.0000	18.0000	-5.263%	2	12	-99.444%
2024-12-17	19.0000	19.0000	19.0000	19.0000	-0.105%	1	10	-99.474%
2024-12-10	19.0200	19.0200	19.0200	19.0200	+40.889%	1	10	-99.474%
2024-11-18	13.5000	13.5000	13.5000	13.5000	-3.571%	1	10	-99.259%
2024-11-15	14.0000	14.0000	14.0000	14.0000	0.000%	2	9	-99.286%
2024-11-14	14.0000	14.0000	14.0000	14.0000	-5.085%	1	8	-99.286%
2024-11-12	14.7500	14.7500	14.7500	14.7500	-3.971%	2	7	-99.322%
2024-11-11	15.5800	15.5800	15.3600	15.3600	+42.222%	2	5	-99.349%
2024-10-28	10.8100	10.8100	10.8000	10.8000	+14.894%	3	3	-99.074%
2024-10-25	9.4000	9.4000	9.4000	9.4000	-3.093%	6	3	-98.936%
2024-10-23	9.7000	9.7000	9.7000	9.7000	0.000%	3	3	-98.969%

.dark-mode .VFz8jP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VFz8jP{ color: #333333; background-color: white; border: 2px solid #333333; }FVRR20270115C20FVRR Jan 15 2027 20.00 Call (FVRR270115C00020000)option OPRA

FVRR20270115C20
FVRR Jan 15 2027 20.00 Call (FVRR270115C00020000)
option OPRA