Dark

FCEL20270115C12
FCEL Jan 15 2027 12.00 Call (FCEL270115C00012000)
option OPRA

EOD

Sep 24, 2026

5.60-29.114%(-2.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.6000	5.6000	5.6000	5.6000	-29.114%	5	367	0.000%
2026-09-22	7.9000	7.9000	7.9000	7.9000	+12.857%	2	362	-29.114%
2026-09-18	7.0000	7.0000	7.0000	7.0000	0.000%	10	360	-20.000%
2026-09-17	6.0000	7.0000	6.0000	7.0000	+28.440%	36	370	-20.000%
2026-09-16	5.5500	5.5500	5.1200	5.4500	+10.101%	21	394	+2.752%
2026-09-15	5.3000	5.3000	4.9500	4.9500	-4.808%	12	406	+13.131%
2026-09-14	5.2000	5.2000	5.2000	5.2000	-8.772%	5	402	+7.692%
2026-09-11	5.7000	5.7000	5.7000	5.7000	+1.786%	2	401	-1.754%
2026-09-10	5.5000	5.6000	5.5000	5.6000	-20.455%	32	399	0.000%
2026-09-08	5.3000	7.0400	5.3000	7.0400	+45.155%	11	370	-20.455%
2026-09-04	4.7000	4.8500	4.6400	4.8500	+1.042%	12	374	+15.464%
2026-09-03	4.3000	4.9100	4.3000	4.8000	-30.435%	30	374	+16.667%
2026-09-01	6.6300	6.9000	6.6300	6.9000	+2.222%	4	353	-18.841%
2026-08-31	7.2500	7.2500	6.7300	6.7500	-18.478%	7	354	-17.037%
2026-08-28	8.2800	8.2800	8.2800	8.2800	-8.609%	3	352	-32.367%
2026-08-25	9.0600	9.0600	9.0600	9.0600	+6.714%	50	352	-38.190%
2026-08-24	8.4500	8.4900	8.3700	8.4900	-7.617%	103	402	-34.040%
2026-08-21	9.1500	9.1900	9.1500	9.1900	+4.432%	4	501	-39.064%
2026-08-20	8.8000	8.8000	8.8000	8.8000	-17.526%	4	499	-36.364%
2026-08-18	10.7000	10.7600	10.6300	10.6700	-11.599%	6	503	-47.516%
2026-08-14	12.3500	12.3500	12.0700	12.0700	+23.163%	19	503	-53.604%
2026-08-13	10.6500	10.6500	9.8000	9.8000	-8.411%	9	513	-42.857%
2026-08-11	10.7000	10.7000	10.7000	10.7000	+8.300%	1	513	-47.664%
2026-08-10	9.8800	9.8800	9.8800	9.8800	-0.403%	1	514	-43.320%
2026-08-07	9.9500	10.0000	9.8500	9.9200	-10.226%	4	513	-43.548%
2026-08-06	11.0500	11.0500	11.0500	11.0500	-7.763%	2	516	-49.321%
2026-08-05	12.3700	12.3700	11.9800	11.9800	-5.669%	3	515	-53.255%
2026-08-04	12.7300	12.7300	12.5700	12.7000	+9.294%	3	515	-55.906%
2026-08-03	10.5500	11.6200	10.5500	11.6200	-4.832%	7	514	-51.807%
2026-07-31	13.9800	13.9800	12.2100	12.2100	-8.881%	6	517	-54.136%
2026-07-30	12.2300	13.4000	12.2300	13.4000	+31.760%	3	513	-58.209%
2026-07-29	9.6200	10.1700	9.4200	10.1700	-0.294%	6	511	-44.936%
2026-07-28	10.2700	10.2700	10.2000	10.2000	-13.191%	2	510	-45.098%
2026-07-24	11.9500	11.9500	11.7500	11.7500	-11.321%	8	510	-52.340%
2026-07-23	13.1700	13.7000	13.1700	13.2500	+6.855%	6	512	-57.736%
2026-07-22	12.1500	12.4000	12.1500	12.4000	+7.546%	6	514	-54.839%
2026-07-21	11.5300	11.5300	11.5300	11.5300	+10.335%	1	514	-51.431%
2026-07-20	10.0500	10.5000	10.0500	10.4500	+12.366%	9	514	-46.411%
2026-07-17	9.5000	9.5000	9.3000	9.3000	+16.250%	4	516	-39.785%
2026-07-16	9.0000	9.0000	8.0000	8.0000	-24.528%	6	514	-30.000%
2026-07-15	11.8200	11.8200	10.4800	10.6000	-13.328%	8	513	-47.170%
2026-07-14	12.2300	12.2300	12.2300	12.2300	+23.162%	2	511	-54.211%
2026-07-13	10.3800	10.3800	9.9300	9.9300	-13.275%	10	511	-43.605%
2026-07-10	11.5300	11.5300	11.0000	11.4500	-38.075%	17	509	-51.092%
2026-07-02	19.0000	19.0000	18.4900	18.4900	-21.884%	6	506	-69.713%
2026-07-01	25.3000	25.3000	23.6700	23.6700	-10.679%	2	506	-76.341%
2026-06-30	26.5000	26.5000	26.5000	26.5000	+37.662%	1	508	-78.868%
2026-06-29	19.9800	20.0000	19.2500	19.2500	+37.206%	11	509	-70.909%
2026-06-26	14.8000	14.8000	13.9200	14.0300	+32.358%	3	517	-60.086%
2026-06-25	10.6000	10.6000	10.6000	10.6000	-9.941%	1	516	-47.170%
2026-06-24	11.7700	11.7700	11.7700	11.7700	-4.696%	1	517	-52.421%
2026-06-23	12.6700	12.6700	12.3500	12.3500	-13.089%	2	517	-54.656%
2026-06-22	16.0000	16.0000	14.2100	14.2100	+23.244%	7	518	-60.591%
2026-06-16	10.2800	11.5300	10.2800	11.5300	+28.111%	9	512	-51.431%
2026-06-15	9.0000	9.0000	9.0000	9.0000	+2.857%	2	513	-37.778%
2026-06-12	8.8500	8.8700	8.7500	8.7500	-2.235%	5	513	-36.000%
2026-06-11	8.9500	8.9500	8.9500	8.9500	+9.413%	1	513	-37.430%
2026-06-10	8.3700	8.3700	8.1800	8.1800	-4.884%	2	513	-31.540%
2026-06-09	10.3300	10.3300	8.6000	8.6000	+6.173%	2	513	-34.884%
2026-06-08	7.3000	8.6000	7.3000	8.1000	-11.957%	13	514	-30.864%
2026-06-05	9.2000	9.2000	9.2000	9.2000	-30.931%	1	521	-39.130%
2026-06-04	13.3200	13.3200	13.3200	13.3200	-12.941%	1	521	-57.958%
2026-06-02	14.6600	15.3000	14.5800	15.3000	+23.387%	101	521	-63.399%
2026-06-01	12.4000	12.4000	12.4000	12.4000	-0.402%	4	522	-54.839%
2026-05-29	12.4500	12.4500	12.4500	12.4500	-10.880%	2	526	-55.020%
2026-05-28	13.9700	13.9700	13.9700	13.9700	+12.661%	1	526	-59.914%
2026-05-27	12.4000	12.4000	12.4000	12.4000	-17.333%	4	526	-54.839%
2026-05-26	15.0000	15.0000	15.0000	15.0000	-10.714%	1	528	-62.667%
2026-05-22	17.0000	17.0000	16.8000	16.8000	+3.704%	3	530	-66.667%
2026-05-21	13.7700	16.3000	13.6000	16.2000	+41.981%	14	534	-65.432%
2026-05-20	8.4500	11.4100	8.4500	11.4100	+26.778%	22	534	-50.920%
2026-05-19	8.5000	9.0000	8.5000	9.0000	-2.703%	10	573	-37.778%
2026-05-18	11.0000	11.6500	8.3000	9.2500	-28.627%	125	573	-39.459%
2026-05-15	11.0700	12.9600	11.0700	12.9600	+14.690%	11	573	-56.790%
2026-05-14	11.3000	11.3000	11.3000	11.3000	+2.262%	1	570	-50.442%
2026-05-13	8.0000	11.5500	8.0000	11.0500	+41.667%	27	587	-49.321%
2026-05-12	7.4000	7.8000	6.5000	7.8000	-2.985%	40	587	-28.205%
2026-05-11	5.5000	8.1900	5.5000	8.0400	+41.053%	58	587	-30.348%
2026-05-08	4.7500	5.7000	4.6000	5.7000	+26.386%	26	578	-1.754%
2026-05-07	4.3500	4.5200	4.3500	4.5100	-6.432%	3	587	+24.169%
2026-05-06	5.5000	5.6000	4.8200	4.8200	-18.305%	5	584	+16.183%
2026-05-05	5.2700	5.9000	5.2700	5.9000	+13.462%	2	582	-5.085%
2026-05-04	4.5800	5.2000	4.5800	5.2000	-0.574%	13	583	+7.692%
2026-05-01	6.3000	6.3000	4.9000	5.2300	+4.600%	21	599	+7.075%
2026-04-30	5.1000	5.1000	4.5000	5.0000	-9.256%	32	599	+12.000%
2026-04-29	4.0000	5.5100	3.7600	5.5100	+83.667%	173	590	+1.633%
2026-04-28	3.0000	3.0000	3.0000	3.0000	-9.091%	4	531	+86.667%
2026-04-27	3.3000	3.3000	3.3000	3.3000	-5.714%	10	533	+69.697%
2026-04-24	3.6800	3.8000	3.5000	3.5000	-16.667%	10	542	+60.000%
2026-04-23	4.0000	4.2000	3.9000	4.2000	+10.526%	23	540	+33.333%
2026-04-22	3.5500	3.8000	3.1700	3.8000	+43.396%	78	533	+47.368%
2026-04-21	2.2500	2.8400	2.1700	2.6500	+86.620%	238	381	+111.321%
2026-04-20	1.3500	1.4200	1.3500	1.4200	+31.481%	6	381	+294.366%
2026-04-16	1.0800	1.0800	1.0600	1.0800	-17.557%	5	376	+418.519%
2026-04-14	1.3100	1.3100	1.3100	1.3100	+29.703%	3	376	+327.481%
2026-04-13	1.1000	1.1000	1.0100	1.0100	+1.000%	8	376	+454.455%
2026-04-01	1.0000	1.0000	1.0000	1.0000	0.000%	2	371	+460.000%
2026-03-27	1.0000	1.0000	1.0000	1.0000	-28.058%	1	371	+460.000%
2026-03-25	1.3900	1.3900	1.3900	1.3900	+25.225%	3	372	+302.878%
2026-03-19	1.1200	1.1200	1.0600	1.1100	-7.500%	30	369	+404.505%
2026-03-17	1.3500	1.3500	1.2000	1.2000	+0.840%	20	343	+366.667%
2026-03-16	1.2000	1.2500	1.1800	1.1900	-11.852%	35	326	+370.588%
2026-03-12	1.3500	1.3500	1.3500	1.3500	-3.571%	5	314	+314.815%
2026-03-11	1.4000	1.4000	1.4000	1.4000	-21.788%	2	309	+300.000%
2026-03-06	1.7900	1.7900	1.7900	1.7900	-19.005%	50	309	+212.849%
2026-03-04	2.1600	2.2100	2.1600	2.2100	+6.250%	3	303	+153.394%
2026-02-26	2.0800	2.0800	2.0800	2.0800	+22.353%	1	300	+169.231%
2026-02-19	1.7000	1.7000	1.7000	1.7000	+58.879%	10	300	+229.412%
2026-02-13	1.0700	1.0700	1.0700	1.0700	-26.712%	1	300	+423.364%
2026-02-11	1.4600	1.4700	1.4600	1.4600	-2.667%	65	300	+283.562%
2026-02-04	2.0000	2.0000	1.5000	1.5000	-8.537%	10	365	+273.333%
2026-02-03	1.6400	1.6400	1.6400	1.6400	-18.000%	1	365	+241.463%
2026-01-30	2.0000	2.0000	2.0000	2.0000	-9.091%	1	365	+180.000%
2026-01-29	2.2000	2.2000	2.2000	2.2000	-21.429%	1	365	+154.545%
2026-01-28	2.8000	2.8000	2.8000	2.8000	0.000%	1	365	+100.000%
2026-01-27	2.3500	2.8000	2.3500	2.8000	-9.677%	13	365	+100.000%
2026-01-23	3.3000	3.4500	3.1000	3.1000	+3.333%	9	365	+80.645%
2026-01-22	3.0000	3.0000	3.0000	3.0000	+20.000%	3	361	+86.667%
2026-01-21	2.1500	2.7000	2.1500	2.5000	+39.665%	13	361	+124.000%
2026-01-13	1.8000	1.8000	1.6800	1.7900	+0.562%	33	351	+212.849%
2026-01-09	1.7800	1.7800	1.7800	1.7800	+3.488%	1	350	+214.607%
2026-01-07	1.7200	1.7200	1.7200	1.7200	-15.686%	1	349	+225.581%
2026-01-06	2.0500	2.0500	1.7800	2.0400	-8.929%	7	349	+174.510%
2026-01-02	2.2400	2.2400	2.2400	2.2400	+6.667%	1	356	+150.000%
2025-12-31	2.1000	2.1000	2.1000	2.1000	-34.375%	2	356	+166.667%
2025-12-18	2.8900	3.5500	2.8900	3.2000	+41.593%	61	356	+75.000%
2025-12-16	2.2600	2.2600	2.2600	2.2600	-9.600%	1	336	+147.788%
2025-12-15	2.5800	2.5800	2.5000	2.5000	-3.846%	31	336	+124.000%
2025-12-11	2.5000	2.6000	2.5000	2.6000	+1.167%	2	336	+115.385%
2025-12-09	2.5700	2.5700	2.5700	2.5700	+2.390%	1	336	+117.899%
2025-12-05	2.4700	2.5100	2.4700	2.5100	+43.429%	46	336	+123.108%
2025-12-04	1.7500	1.7500	1.7500	1.7500	-2.778%	1	299	+220.000%
2025-12-03	1.8500	1.8500	1.8000	1.8000	+12.500%	3	299	+211.111%
2025-11-28	1.6000	1.6000	1.6000	1.6000	+23.077%	1	301	+250.000%
2025-11-25	1.2800	1.3000	1.2800	1.3000	+5.691%	11	301	+330.769%
2025-11-24	1.2700	1.3100	1.2300	1.2300	-24.074%	7	310	+355.285%
2025-11-19	1.6200	1.6200	1.6200	1.6200	-5.814%	6	310	+245.679%
2025-11-17	1.7600	1.7600	1.7200	1.7200	-31.200%	50	313	+225.581%
2025-11-04	2.5000	2.5000	2.5000	2.5000	-7.407%	1	316	+124.000%
2025-11-03	2.6000	2.7000	2.6000	2.7000	+16.379%	15	320	+107.407%
2025-10-31	2.0300	2.3200	2.0300	2.3200	+9.953%	3	320	+141.379%
2025-10-30	1.3200	2.1100	1.3200	2.1100	-20.377%	2	319	+165.403%
2025-10-29	2.5800	2.6500	2.5800	2.6500	-6.028%	41	320	+111.321%
2025-10-28	2.3000	2.8200	2.3000	2.8200	+20.000%	11	360	+98.582%
2025-10-23	2.4000	2.4000	2.3500	2.3500	+6.818%	8	359	+138.298%
2025-10-22	2.2000	2.2000	2.2000	2.2000	-25.676%	3	365	+154.545%
2025-10-20	2.7900	2.9600	2.7900	2.9600	-1.333%	2	362	+89.189%
2025-10-17	3.0000	3.0000	3.0000	3.0000	-7.692%	1	361	+86.667%
2025-10-16	3.5000	3.5000	3.0000	3.2500	-9.722%	20	361	+72.308%
2025-10-15	4.5200	4.5200	3.6000	3.6000	-20.000%	51	372	+55.556%
2025-10-14	3.0500	5.0900	3.0500	4.5000	+28.571%	29	349	+24.444%
2025-10-13	3.5000	3.5000	3.2000	3.5000	+20.690%	26	347	+60.000%
2025-10-10	3.0000	3.0000	1.8900	2.9000	-12.387%	9	343	+93.103%
2025-10-09	3.2300	3.3100	3.2300	3.3100	-3.779%	2	346	+69.184%
2025-10-08	3.4400	3.4400	3.4400	3.4400	+1.176%	10	345	+62.791%
2025-10-07	3.5500	3.5500	3.2000	3.4000	-15.000%	27	330	+64.706%
2025-10-06	4.0000	4.0000	4.0000	4.0000	+25.000%	2	330	+40.000%
2025-10-03	3.2000	3.2000	3.2000	3.2000	+23.077%	32	329	+75.000%
2025-10-02	2.6000	2.6000	2.6000	2.6000	+6.122%	1	329	+115.385%
2025-10-01	2.4500	2.4500	2.4500	2.4500	+2.083%	5	330	+128.571%
2025-09-24	2.5000	2.5200	2.4000	2.4000	-10.112%	132	330	+133.333%
2025-09-23	2.9500	2.9500	2.6200	2.6700	-16.563%	11	363	+109.738%
2025-09-22	2.6000	3.2000	2.4000	3.2000	+52.381%	147	359	+75.000%
2025-09-18	2.1000	2.1000	2.1000	2.1000	+17.978%	1	247	+166.667%
2025-09-17	1.6000	1.8500	1.6000	1.7800	+14.839%	8	246	+214.607%
2025-09-16	1.5500	1.5500	1.5500	1.5500	+2.649%	1	247	+261.290%
2025-09-15	1.5000	1.5100	1.5000	1.5100	+0.667%	17	247	+270.861%
2025-09-12	1.1600	1.5000	1.1600	1.5000	+14.504%	12	235	+273.333%
2025-09-11	1.3500	1.3500	1.3000	1.3100	+7.377%	51	240	+327.481%
2025-09-10	1.0800	1.2200	1.0800	1.2200	+31.183%	12	189	+359.016%
2025-09-09	0.7000	1.0000	0.7000	0.9300	+57.627%	25	179	+502.151%
2025-09-08	0.6200	0.6800	0.5500	0.5900	+84.375%	24	168	+849.153%
2025-08-19	0.6000	0.6000	0.3200	0.3200	-52.239%	5	146	+1,650.000%
2025-08-14	0.6200	0.6700	0.6200	0.6700	-16.250%	4	145	+735.821%
2025-08-12	0.6500	0.8000	0.6400	0.8000	+11.111%	4	147	+600.000%
2025-08-07	0.7200	0.7200	0.7200	0.7200	-10.000%	10	143	+677.778%
2025-08-06	0.8000	0.8000	0.8000	0.8000	-11.111%	1	140	+600.000%
2025-07-08	0.7100	0.9000	0.7100	0.9000	+20.000%	72	140	+522.222%
2025-07-03	0.7500	0.7500	0.7500	0.7500	0.000%	10	182	+646.667%
2025-07-01	0.7500	0.7500	0.7500	0.7500	-6.250%	10	182	+646.667%
2025-06-26	0.8000	0.8000	0.8000	0.8000	0.000%	4	172	+600.000%
2025-06-25	0.7800	0.8000	0.7800	0.8000	-20.000%	20	168	+600.000%
2025-06-24	1.0000	1.0000	0.9400	1.0000	-34.641%	4	148	+460.000%
2025-06-06	1.2900	1.5400	1.2900	1.5300	+2.000%	204	144	+266.013%
2025-05-30	1.5000	1.5000	1.5000	1.5000	+200.000%	4	45	+273.333%
2025-05-20	0.5000	0.5000	0.5000	0.5000	-60.000%	20	43	+1,020.000%
2025-04-07	1.2500	1.2500	1.2500	1.2500	-29.379%	100	63	+348.000%
2025-03-13	1.7700	1.7700	1.7700	1.7700	-31.923%	1	101	+216.384%
2025-02-12	2.6000	2.6000	2.6000	2.6000	+19.816%	1	101	+115.385%
2025-02-07	2.0300	2.1700	2.0300	2.1700	-27.667%	202	101	+158.065%
2025-01-30	3.0000	3.0000	3.0000	3.0000	+3.448%	2	61	+86.667%
2025-01-28	2.9000	2.9000	2.9000	2.9000	-1.695%	20	61	+93.103%
2025-01-27	2.9500	2.9500	2.9500	2.9500	-15.714%	1	41	+89.831%
2025-01-21	3.5000	3.5000	3.5000	3.5000	-17.647%	1	27	+60.000%
2025-01-17	4.0000	4.2500	4.0000	4.2500	-37.956%	28	27	+31.765%
2025-01-06	6.7000	6.8500	6.7000	6.8500	+14.167%	15	27	-18.248%
2025-01-03	6.0000	6.0000	6.0000	6.0000	+12.150%	16	17	-6.667%
2024-12-16	4.9000	5.3500	4.9000	5.3500	-15.748%	3	9	+4.673%
2024-12-09	6.3500	6.3500	6.3500	6.3500	+15.455%	1	8	-11.811%
2024-12-06	5.5000	5.5000	5.5000	5.5000	+0.548%	4	7	+1.818%
2024-12-05	5.4700	5.4700	5.4700	5.4700	+3.795%	1	5	+2.377%
2024-12-04	5.2700	5.2700	5.2700	5.2700	-4.182%	1	4	+6.262%
2024-12-03	5.4500	5.5000	5.4500	5.5000	-6.463%	2	3	+1.818%
2024-11-29	5.8800	5.8800	5.8800	5.8800	-4.390%	18	1	-4.762%
2024-11-26	6.1500	6.1500	6.1500	6.1500	+20.588%	1	10	-8.943%
2024-11-25	5.1000	5.1000	5.1000	5.1000	0.000%	9	9	+9.804%