Dark

FCEL20270115C15
FCEL Jan 15 2027 15.00 Call (FCEL270115C00015000)
option OPRA

EOD

Aug 5, 2026

10.30-6.618%(-0.73)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	10.3500	10.3500	10.3000	10.3000	-6.618%	7	1,923	0.000%
2026-08-04	10.4500	11.2000	10.4500	11.0300	+12.208%	8	1,927	-6.618%
2026-08-03	8.8300	10.0500	8.8300	9.8300	-13.392%	20	1,927	+4.781%
2026-07-31	12.2800	12.2800	11.3500	11.3500	+0.889%	6	1,917	-9.251%
2026-07-30	10.2000	11.2500	9.8000	11.2500	+38.889%	12	1,916	-8.444%
2026-07-29	9.1500	9.1500	7.9400	8.1000	-9.497%	28	1,920	+27.160%
2026-07-28	9.0800	9.0800	8.8000	8.9500	-13.942%	3	1,919	+15.084%
2026-07-27	10.1000	10.4500	10.1000	10.4000	+4.945%	5	1,918	-0.962%
2026-07-24	10.1500	10.7000	9.8900	9.9100	-14.569%	18	1,922	+3.935%
2026-07-23	11.9400	12.6500	11.6000	11.6000	+3.571%	148	1,925	-11.207%
2026-07-22	10.2000	11.2000	10.2000	11.2000	+9.268%	8	1,923	-8.036%
2026-07-21	9.0000	10.2500	9.0000	10.2500	+12.637%	7	1,924	+0.488%
2026-07-20	8.7000	9.4000	8.7000	9.1000	+12.346%	14	1,923	+13.187%
2026-07-17	6.6500	8.1000	6.6500	8.1000	+17.052%	24	1,917	+27.160%
2026-07-16	8.4000	8.4000	6.9200	6.9200	-25.189%	7	1,897	+48.844%
2026-07-15	10.5200	10.5500	8.7700	9.2500	-11.228%	15	1,899	+11.351%
2026-07-14	11.0000	11.0000	10.1000	10.4200	+19.086%	16	1,899	-1.152%
2026-07-13	9.6300	9.6300	8.6800	8.7500	-13.538%	9	1,897	+17.714%
2026-07-10	10.3000	10.3000	9.9500	10.1200	-13.872%	82	1,897	+1.779%
2026-07-09	12.8000	12.8000	11.7000	11.7500	+1.381%	13	1,893	-12.340%
2026-07-08	11.0000	11.9000	11.0000	11.5900	-19.514%	21	1,893	-11.130%
2026-07-07	15.5000	15.5000	14.4000	14.4000	-19.101%	3	1,901	-28.472%
2026-07-06	18.4800	18.5800	17.8000	17.8000	+8.537%	5	1,901	-42.135%
2026-07-02	16.4000	16.4000	16.4000	16.4000	-31.524%	2	1,897	-37.195%
2026-07-01	24.1000	24.1000	23.9500	23.9500	-0.416%	2	1,897	-56.994%
2026-06-30	18.8000	25.0000	18.8000	24.0500	+38.937%	28	1,896	-57.173%
2026-06-29	16.9000	18.5000	15.5200	17.3100	+36.299%	19	1,912	-40.497%
2026-06-26	10.9500	13.5000	10.9500	12.7000	+41.741%	19	1,918	-18.898%
2026-06-25	9.3500	9.3500	8.9600	8.9600	-12.585%	5	1,924	+14.955%
2026-06-24	13.0000	13.0000	10.2400	10.2500	-6.563%	11	1,923	+0.488%
2026-06-23	11.7000	13.0000	10.9700	10.9700	-16.260%	7	1,924	-6.108%
2026-06-22	13.3000	14.1000	12.5000	13.1000	+11.017%	13	1,922	-21.374%
2026-06-18	10.6000	11.8000	10.6000	11.8000	+18.593%	6	1,932	-12.712%
2026-06-17	9.7500	11.3000	9.7400	9.9500	+2.577%	30	1,932	+3.518%
2026-06-16	9.1000	10.4000	8.8900	9.7000	+29.333%	143	1,932	+6.186%
2026-06-15	7.8000	7.8000	7.4500	7.5000	-3.846%	14	1,925	+37.333%
2026-06-12	7.8000	7.8000	7.8000	7.8000	-1.639%	1	1,935	+32.051%
2026-06-11	7.2000	8.0000	7.2000	7.9300	+10.909%	19	1,935	+29.887%
2026-06-10	7.8200	7.8200	7.1000	7.1500	-9.494%	401	1,919	+44.056%
2026-06-09	7.4000	8.6500	7.4000	7.9000	+25.397%	5	2,163	+30.380%
2026-06-08	7.5000	8.3000	5.9000	6.3000	-19.437%	189	2,163	+63.492%
2026-06-05	8.6500	8.6500	7.8200	7.8200	-30.179%	100	2,095	+31.714%
2026-06-04	10.9900	11.7000	10.9900	11.2000	-2.609%	84	2,121	-8.036%
2026-06-03	12.0000	12.0000	11.5000	11.5000	-17.147%	202	2,070	-10.435%
2026-06-02	12.0100	13.8800	11.9500	13.8800	+26.182%	224	2,072	-25.793%
2026-06-01	10.3000	11.0000	10.3000	11.0000	-0.901%	54	2,062	-6.364%
2026-05-29	11.5000	11.9000	10.3000	11.1000	-1.770%	176	2,113	-7.207%
2026-05-28	13.2200	13.2200	11.3000	11.3000	-12.403%	2	2,228	-8.850%
2026-05-27	12.2000	12.9000	11.7600	12.9000	-13.131%	11	2,229	-20.155%
2026-05-26	14.5000	15.9400	14.5000	14.8500	+3.197%	7	2,231	-30.640%
2026-05-22	14.2700	15.9000	14.2700	14.3900	-5.391%	11	2,234	-28.423%
2026-05-21	11.3300	15.6000	11.3300	15.2100	+50.594%	43	2,264	-32.281%
2026-05-20	7.4000	10.1000	7.4000	10.1000	+32.546%	40	2,264	+1.980%
2026-05-19	6.9200	7.8700	6.6900	7.6200	-4.750%	1,027	2,546	+35.171%
2026-05-18	10.0000	10.0000	7.0000	8.0000	-33.333%	94	2,546	+28.750%
2026-05-15	9.1000	12.0000	9.1000	12.0000	+5.263%	251	2,546	-14.167%
2026-05-14	9.4700	11.6000	9.4700	11.4000	+14.228%	51	2,735	-9.649%
2026-05-13	7.1700	10.0000	7.1700	9.9800	+42.571%	84	2,789	+3.206%
2026-05-12	6.2000	7.5400	5.5000	7.0000	+6.061%	158	2,789	+47.143%
2026-05-11	4.9000	7.4000	4.9000	6.6000	+34.694%	129	2,789	+56.061%
2026-05-08	4.2000	4.9000	4.2000	4.9000	+32.432%	16	2,811	+110.204%
2026-05-07	3.7000	3.7000	3.4000	3.7000	-10.843%	34	2,804	+178.378%
2026-05-06	4.4000	4.6000	4.0000	4.1500	-12.632%	74	2,802	+148.193%
2026-05-05	4.6500	4.7500	4.5200	4.7500	+11.241%	74	2,739	+116.842%
2026-05-04	3.9000	4.3000	3.9000	4.2700	-3.394%	188	2,692	+141.218%
2026-05-01	4.7900	5.0000	4.1000	4.4200	+11.055%	105	2,795	+133.032%
2026-04-30	4.7600	4.7600	3.8000	3.9800	-17.083%	385	2,795	+158.794%
2026-04-29	2.9000	4.8000	2.9000	4.8000	+113.333%	1,300	2,639	+114.583%
2026-04-28	2.2500	2.2500	2.2500	2.2500	-10.000%	50	1,638	+357.778%
2026-04-27	2.7000	2.8400	2.5000	2.5000	-13.793%	94	1,638	+312.000%
2026-04-24	2.7500	3.1400	2.7500	2.9000	-17.143%	68	1,612	+255.172%
2026-04-23	3.0000	3.5000	3.0000	3.5000	+7.692%	60	1,573	+194.286%
2026-04-22	3.0000	3.4000	2.6500	3.2500	+54.762%	281	1,588	+216.923%
2026-04-21	1.5000	2.3500	1.4800	2.1000	+50.000%	352	1,198	+390.476%
2026-04-20	0.8000	1.4000	0.8000	1.4000	+40.000%	59	1,198	+635.714%
2026-04-17	1.0000	1.0000	1.0000	1.0000	+8.696%	300	1,156	+930.000%
2026-04-15	0.9500	0.9500	0.9200	0.9200	+8.235%	10	864	+1,019.565%
2026-04-14	0.8500	0.8500	0.8500	0.8500	+30.769%	11	862	+1,111.765%
2026-04-10	0.6500	0.6500	0.6500	0.6500	-4.412%	2	853	+1,484.615%
2026-04-06	0.6800	0.6800	0.6800	0.6800	-11.688%	1	853	+1,414.706%
2026-04-01	0.7700	0.7700	0.7700	0.7700	+16.667%	2	853	+1,237.662%
2026-03-31	0.6600	0.6600	0.6600	0.6600	-8.333%	2	851	+1,460.606%
2026-03-30	0.7200	0.7200	0.7200	0.7200	-30.097%	10	851	+1,330.556%
2026-03-27	1.0300	1.0300	1.0300	1.0300	+0.980%	8	851	+900.000%
2026-03-25	1.0200	1.0200	1.0200	1.0200	+45.714%	2	851	+909.804%
2026-03-23	0.8200	0.8200	0.7000	0.7000	0.000%	7	849	+1,371.429%
2026-03-20	0.7000	0.7000	0.7000	0.7000	-10.256%	1	847	+1,371.429%
2026-03-19	0.7800	0.7800	0.7800	0.7800	-12.360%	4	847	+1,220.513%
2026-03-13	0.8900	0.8900	0.8900	0.8900	-12.745%	20	843	+1,057.303%
2026-03-11	1.0800	1.0800	1.0200	1.0200	-24.444%	21	843	+909.804%
2026-03-06	1.8400	1.8400	1.3500	1.3500	-8.163%	2	850	+662.963%
2026-03-05	1.6500	1.6500	1.4700	1.4700	-7.547%	6	849	+600.680%
2026-03-04	1.5900	1.5900	1.5900	1.5900	+9.655%	11	843	+547.799%
2026-03-03	1.4500	1.4500	1.4500	1.4500	-2.685%	8	843	+610.345%
2026-03-02	1.3900	1.5300	1.3900	1.4900	+6.429%	15	843	+591.275%
2026-02-27	1.6000	1.6800	1.3500	1.4000	-13.580%	512	843	+635.714%
2026-02-26	1.6200	1.6200	1.6200	1.6200	-10.000%	1	1,084	+535.802%
2026-02-25	2.0400	2.0400	1.6900	1.8000	+33.333%	26	1,075	+472.222%
2026-02-20	1.3500	1.3500	1.3500	1.3500	0.000%	2	1,075	+662.963%
2026-02-19	1.3500	1.3500	1.3500	1.3500	+11.570%	50	1,073	+662.963%
2026-02-17	1.1500	1.2100	1.1500	1.2100	+4.310%	166	1,036	+751.240%
2026-02-13	1.0000	1.1600	1.0000	1.1600	0.000%	18	888	+787.931%
2026-02-12	1.1500	1.2000	1.1500	1.1600	+4.505%	300	888	+787.931%
2026-02-11	1.1500	1.2000	1.1000	1.1100	-14.615%	302	688	+827.928%
2026-02-09	1.3000	1.3000	1.2700	1.3000	+13.043%	308	832	+692.308%
2026-02-06	1.2000	1.2200	1.1500	1.1500	+15.000%	5	524	+795.652%
2026-02-05	1.1900	1.1900	1.0000	1.0000	-37.107%	4	520	+930.000%
2026-02-04	1.5900	1.5900	1.5900	1.5900	+13.571%	7	519	+547.799%
2026-02-02	1.5000	1.5000	1.4000	1.4000	-30.000%	11	519	+635.714%
2026-01-29	2.0000	2.0000	2.0000	2.0000	-11.111%	10	508	+415.000%
2026-01-28	2.2000	2.2500	2.2000	2.2500	+6.132%	3	498	+357.778%
2026-01-27	2.1200	2.1200	2.1200	2.1200	+6.000%	10	495	+385.849%
2026-01-26	2.3100	2.3100	2.0000	2.0000	-15.966%	12	485	+415.000%
2026-01-23	2.6000	2.7200	2.3500	2.3800	-4.418%	49	473	+332.773%
2026-01-22	2.3700	2.5000	2.3700	2.4900	+41.477%	55	429	+313.655%
2026-01-21	2.8500	2.8500	1.7600	1.7600	+3.529%	214	404	+485.227%
2026-01-20	1.6000	1.7500	1.6000	1.7000	+13.333%	6	190	+505.882%
2026-01-16	1.5000	1.5000	1.5000	1.5000	+13.636%	5	195	+586.667%
2026-01-15	1.3200	1.3200	1.3200	1.3200	-2.222%	1	195	+680.303%
2026-01-14	1.3500	1.3500	1.3500	1.3500	-6.897%	1	194	+662.963%
2026-01-13	1.4500	1.4500	1.4500	1.4500	-3.333%	2	194	+610.345%
2026-01-09	1.5000	1.5000	1.5000	1.5000	0.000%	3	192	+586.667%
2026-01-06	1.1900	1.7500	1.1900	1.5000	-7.975%	6	189	+586.667%
2026-01-05	1.7200	1.7200	1.6000	1.6300	-4.678%	14	180	+531.902%
2026-01-02	1.5000	1.7100	1.0800	1.7100	-14.500%	22	180	+502.339%
2025-12-29	2.0000	2.0000	2.0000	2.0000	+17.647%	1	160	+415.000%
2025-12-26	1.7000	1.7000	1.7000	1.7000	-37.037%	1	159	+505.882%
2025-12-18	2.8500	2.9500	2.7000	2.7000	+22.727%	15	160	+281.481%
2025-12-16	2.2000	2.2000	2.2000	2.2000	+10.000%	1	166	+368.182%
2025-12-12	2.0000	2.0000	2.0000	2.0000	-0.990%	10	165	+415.000%
2025-12-05	2.0000	2.0200	2.0000	2.0200	+10.989%	11	175	+409.901%
2025-12-04	1.8200	1.8200	1.8200	1.8200	+8.333%	1	186	+465.934%
2025-12-02	1.6800	1.6800	1.6800	1.6800	+29.231%	1	186	+513.095%
2025-12-01	1.3000	1.3000	1.3000	1.3000	+8.333%	14	187	+692.308%
2025-11-26	1.2000	1.2000	1.2000	1.2000	+14.286%	5	201	+758.333%
2025-11-25	1.0500	1.0500	1.0500	1.0500	-17.323%	1	201	+880.952%
2025-11-24	1.2000	1.2700	1.1500	1.2700	+10.435%	12	200	+711.024%
2025-11-21	1.1500	1.1500	1.1500	1.1500	-4.167%	10	205	+795.652%
2025-11-20	1.2000	1.2000	1.2000	1.2000	-17.241%	1	214	+758.333%
2025-11-18	1.5900	1.5900	1.4500	1.4500	-3.333%	6	213	+610.345%
2025-11-17	1.5000	1.5000	1.5000	1.5000	-10.714%	10	213	+586.667%
2025-11-14	1.6900	1.6900	1.6800	1.6800	-1.176%	11	203	+513.095%
2025-11-11	1.7500	1.7500	1.7000	1.7000	-13.265%	12	203	+505.882%
2025-11-06	1.8500	1.9600	1.8500	1.9600	-11.712%	14	195	+425.510%
2025-11-05	2.1800	2.2200	2.1600	2.2200	+0.909%	15	185	+363.964%
2025-11-04	2.2000	2.2000	2.2000	2.2000	+0.917%	1	170	+368.182%
2025-10-29	1.9600	2.2400	1.9600	2.1800	+11.795%	11	171	+372.477%
2025-10-28	2.1500	2.1500	1.9500	1.9500	-8.019%	11	177	+428.205%
2025-10-27	2.1200	2.1200	2.1200	2.1200	+16.484%	4	162	+385.849%
2025-10-22	2.0000	2.0000	1.0100	1.8200	-25.714%	16	162	+465.934%
2025-10-20	2.4500	2.4500	2.4500	2.4500	-1.210%	3	168	+320.408%
2025-10-17	2.4800	2.4800	2.4800	2.4800	-6.415%	5	165	+315.323%
2025-10-16	2.9400	2.9400	2.6500	2.6500	-35.366%	10	160	+288.679%
2025-10-15	4.1000	4.1000	4.1000	4.1000	+1.737%	1	157	+151.220%
2025-10-14	2.9700	4.0300	2.9100	4.0300	+40.909%	28	156	+155.583%
2025-10-13	2.8200	2.9000	2.4200	2.8600	+23.276%	14	139	+260.140%
2025-10-10	2.6500	2.6500	2.3200	2.3200	-15.636%	9	148	+343.966%
2025-10-09	2.7500	2.7500	2.7500	2.7500	+8.696%	20	146	+274.545%
2025-10-08	2.7800	2.7800	2.5300	2.5300	-3.802%	6	146	+307.115%
2025-10-07	2.9000	2.9000	2.6300	2.6300	-16.508%	10	141	+291.635%
2025-10-06	3.2000	3.2400	3.0000	3.1500	+3.279%	46	141	+226.984%
2025-10-03	2.8500	3.1000	2.6100	3.0500	+41.204%	63	100	+237.705%
2025-10-02	2.5000	2.5000	2.1500	2.1600	+31.707%	18	96	+376.852%
2025-09-29	1.8000	1.8000	1.6200	1.6400	-11.828%	12	81	+528.049%
2025-09-26	1.8600	1.8600	1.8600	1.8600	+20.000%	1	80	+453.763%
2025-09-25	1.5200	1.5500	1.5200	1.5500	-31.718%	4	79	+564.516%
2025-09-24	2.1400	2.2700	2.1400	2.2700	+2.252%	10	80	+353.744%
2025-09-23	2.5000	2.5000	2.2000	2.2200	-11.200%	44	79	+363.964%
2025-09-22	2.0000	2.7100	2.0000	2.5000	+24.378%	19	91	+312.000%
2025-09-19	2.0000	2.0300	1.9600	2.0100	+3.608%	11	99	+412.438%
2025-09-18	1.6200	1.9400	1.6200	1.9400	+41.606%	7	90	+430.928%
2025-09-17	1.6700	1.6700	1.3700	1.3700	-29.381%	3	89	+651.825%
2025-09-16	1.2000	1.9400	1.2000	1.9400	+55.200%	16	87	+430.928%
2025-09-15	1.2500	1.2500	1.2500	1.2500	0.000%	12	74	+724.000%
2025-09-12	0.9100	1.2500	0.9100	1.2500	+19.048%	2	80	+724.000%
2025-09-11	0.9400	1.0500	0.9400	1.0500	+10.526%	2	81	+880.952%
2025-09-10	0.9500	0.9500	0.9500	0.9500	+18.750%	1	81	+984.211%
2025-09-09	0.6000	0.8000	0.6000	0.8000	+70.213%	2	81	+1,187.500%
2025-09-02	0.4700	0.4700	0.4700	0.4700	-6.000%	2	81	+2,091.489%
2025-08-27	0.5000	0.5000	0.5000	0.5000	0.000%	2	81	+1,960.000%
2025-08-07	0.5000	0.5000	0.5000	0.5000	-1.961%	5	81	+1,960.000%
2025-08-06	0.5100	0.5100	0.5100	0.5100	-32.000%	1	76	+1,919.608%
2025-08-05	0.7500	0.7500	0.7500	0.7500	+7.143%	10	76	+1,273.333%
2025-08-01	0.7000	0.7000	0.7000	0.7000	+2.941%	1	66	+1,371.429%
2025-07-31	0.6800	0.6800	0.6800	0.6800	-19.048%	1	65	+1,414.706%
2025-07-24	0.6500	0.9700	0.6500	0.8400	+52.727%	6	65	+1,126.190%
2025-07-18	0.5500	0.5500	0.5500	0.5500	+10.000%	5	65	+1,772.727%
2025-07-15	0.5000	0.5000	0.5000	0.5000	-29.577%	5	60	+1,960.000%
2025-07-10	0.7700	0.8000	0.7100	0.7100	+4.412%	7	55	+1,350.704%
2025-07-09	0.6800	0.6800	0.6800	0.6800	-9.333%	5	48	+1,414.706%
2025-06-30	0.7500	0.7500	0.7500	0.7500	0.000%	5	43	+1,273.333%
2025-06-27	0.7500	0.7500	0.7500	0.7500	-16.667%	5	38	+1,273.333%
2025-06-23	0.9000	0.9000	0.9000	0.9000	-21.739%	5	33	+1,044.444%
2025-06-11	1.3800	1.3800	1.1500	1.1500	+187.500%	15	29	+795.652%
2025-04-23	0.4000	0.4000	0.4000	0.4000	-24.528%	1	19	+2,475.000%
2025-04-14	0.5300	0.5300	0.5300	0.5300	+17.778%	1	18	+1,843.396%
2025-03-25	0.4500	0.4500	0.4500	0.4500	-65.385%	10	17	+2,188.889%
2025-03-24	1.3000	1.3000	1.3000	1.3000	+27.451%	2	17	+692.308%
2025-03-20	1.0200	1.0200	1.0200	1.0200	-17.742%	1	15	+909.804%
2025-03-03	1.2400	1.2400	1.2400	1.2400	-15.646%	1	14	+730.645%
2025-02-27	1.4700	1.4700	1.4700	1.4700	-73.561%	1	13	+600.680%
2025-01-07	5.5600	5.5600	5.5600	5.5600	+23.556%	1	12	+85.252%
2024-12-27	4.5000	4.5000	4.5000	4.5000	-22.414%	4	12	+128.889%
2024-12-12	5.8000	5.8000	5.8000	5.8000	0.000%	10	10	+77.586%