Dark

FCEL20270115C17
FCEL Jan 15 2027 17.00 Call (FCEL270115C00017000)
option OPRA

EOD

Sep 21, 2026

4.65+0.432%(+0.02)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.4300	4.6700	4.4300	4.6500	+0.432%	34	213	0.000%
2026-09-18	4.2600	4.6700	4.2000	4.6300	-1.489%	19	227	+0.432%
2026-09-17	4.4600	4.9000	4.0000	4.7000	+51.613%	67	218	-1.064%
2026-09-16	3.2500	3.2500	3.1000	3.1000	+5.085%	32	194	+50.000%
2026-09-15	3.0700	3.1000	2.8900	2.9500	-6.646%	71	194	+57.627%
2026-09-14	2.8500	3.1600	2.8500	3.1600	-7.059%	20	194	+47.152%
2026-09-11	3.6000	3.6000	3.4000	3.4000	-2.857%	11	193	+36.765%
2026-09-10	3.5000	3.5000	3.5000	3.5000	-12.500%	5	184	+32.857%
2026-09-09	4.4500	4.4500	4.0000	4.0000	-16.667%	12	184	+16.250%
2026-09-08	3.8700	4.9000	3.8700	4.8000	+60.000%	45	174	-3.125%
2026-09-04	2.8000	3.0000	2.8000	3.0000	+2.740%	2	155	+55.000%
2026-09-03	2.9200	2.9200	2.9200	2.9200	+12.308%	1	155	+59.247%
2026-09-02	3.6500	3.6500	2.6000	2.6000	-42.222%	50	155	+78.846%
2026-09-01	4.2800	4.5000	4.2800	4.5000	-2.174%	18	177	+3.333%
2026-08-31	4.5000	4.6000	4.4300	4.6000	-9.804%	32	190	+1.087%
2026-08-28	6.1800	6.1800	5.0500	5.1000	-18.400%	19	159	-8.824%
2026-08-27	6.4500	6.4500	6.2500	6.2500	+0.806%	35	150	-25.600%
2026-08-26	6.5000	6.5000	6.0000	6.2000	-4.615%	19	147	-25.000%
2026-08-25	6.6500	6.7700	6.5000	6.5000	+10.169%	13	147	-28.462%
2026-08-24	5.6000	5.9000	5.3500	5.9000	-9.786%	7	145	-21.186%
2026-08-21	6.8000	6.9000	6.3500	6.5400	+18.909%	42	145	-28.899%
2026-08-20	7.1500	7.1500	5.5000	5.5000	-25.676%	5	138	-15.455%
2026-08-19	7.4000	7.4000	7.4000	7.4000	-13.753%	1	138	-37.162%
2026-08-18	9.5500	9.5500	8.1500	8.5800	-2.500%	18	138	-45.804%
2026-08-17	8.8000	8.8000	8.8000	8.8000	-7.368%	6	145	-47.159%
2026-08-14	7.8000	9.5500	7.8000	9.5000	+29.781%	12	140	-51.053%
2026-08-13	8.5000	8.5000	7.3000	7.3200	-17.288%	13	137	-36.475%
2026-08-12	7.8000	9.0500	7.8000	8.8500	+25.532%	27	139	-47.458%
2026-08-11	8.2200	8.2200	7.0500	7.0500	-8.203%	24	151	-34.043%
2026-08-10	7.9500	7.9500	7.6800	7.6800	-1.538%	20	157	-39.453%
2026-08-07	7.8000	7.8500	7.5500	7.8000	-6.587%	24	148	-40.385%
2026-08-06	8.2500	8.8000	8.2500	8.3500	-10.695%	11	139	-44.311%
2026-08-05	9.9100	9.9100	9.3500	9.3500	-6.313%	11	141	-50.267%
2026-08-04	9.6000	10.2000	9.5500	9.9800	+12.135%	22	137	-53.407%
2026-08-03	8.1500	9.0500	8.1500	8.9000	-3.261%	9	133	-47.753%
2026-07-31	11.3500	11.4300	9.2000	9.2000	-12.796%	37	134	-49.457%
2026-07-30	8.8500	10.8000	8.8500	10.5500	+45.920%	14	136	-55.924%
2026-07-29	8.3500	8.4000	7.2300	7.2300	-12.044%	32	137	-35.685%
2026-07-28	7.7000	8.3200	7.6000	8.2200	-10.360%	28	132	-43.431%
2026-07-27	9.2700	9.2700	9.0700	9.1700	+1.889%	8	119	-49.291%
2026-07-24	9.4500	9.4500	9.0000	9.0000	-16.667%	11	122	-48.333%
2026-07-23	11.0000	12.0200	10.8000	10.8000	+7.249%	6	120	-56.944%
2026-07-22	9.2500	10.0700	9.2500	10.0700	+5.666%	6	120	-53.823%
2026-07-21	8.3500	9.5300	8.3500	9.5300	+14.819%	16	119	-51.207%
2026-07-20	7.8500	8.3700	7.8500	8.3000	+10.963%	11	121	-43.976%
2026-07-17	7.6000	7.6000	7.4000	7.4800	+18.730%	5	117	-37.834%
2026-07-16	6.4000	6.4000	6.2100	6.3000	-24.551%	6	119	-26.190%
2026-07-15	8.6400	8.6400	8.2000	8.3500	-12.105%	6	116	-44.311%
2026-07-14	10.1500	10.1500	9.5000	9.5000	+20.558%	7	115	-51.053%
2026-07-13	8.4200	8.4200	7.7900	7.8800	-14.626%	14	114	-40.990%
2026-07-10	9.7300	10.3000	9.1000	9.2300	-15.708%	14	113	-49.621%
2026-07-09	11.5200	11.5200	10.9500	10.9500	+3.989%	3	109	-57.534%
2026-07-08	10.5300	10.5300	10.5300	10.5300	-25.000%	2	107	-55.840%
2026-07-07	14.0400	14.0400	14.0400	14.0400	-14.909%	1	109	-66.880%
2026-07-06	17.0200	17.1500	16.5000	16.5000	+11.789%	4	109	-71.818%
2026-07-02	14.7600	14.7600	14.7600	14.7600	-21.489%	1	110	-68.496%
2026-07-01	18.8000	18.8000	18.8000	18.8000	-15.468%	1	110	-75.266%
2026-06-30	18.9000	22.2400	18.9000	22.2400	+30.211%	6	110	-79.092%
2026-06-29	17.1500	17.7000	16.4900	17.0800	+44.623%	37	111	-72.775%
2026-06-26	10.7800	11.8100	10.7800	11.8100	+39.929%	2	124	-60.627%
2026-06-25	8.4500	8.4500	7.9500	8.4400	-10.688%	18	122	-44.905%
2026-06-24	10.9000	11.4000	9.4500	9.4500	-8.074%	34	115	-50.794%
2026-06-23	10.6700	10.6700	10.2500	10.2800	-13.613%	8	128	-54.767%
2026-06-18	8.6500	11.9000	8.6500	11.9000	+21.801%	17	141	-60.924%
2026-06-17	8.9000	10.0000	8.9000	9.7700	+13.605%	4	141	-52.405%
2026-06-16	6.8500	8.8000	6.8500	8.6000	+26.471%	19	141	-45.930%
2026-06-15	6.8100	7.0000	6.8000	6.8000	-1.449%	4	145	-31.618%
2026-06-12	6.9200	6.9200	6.9000	6.9000	+5.344%	8	145	-32.609%
2026-06-11	6.5500	6.5500	6.5500	6.5500	-5.483%	1	137	-29.008%
2026-06-10	7.6000	7.6000	6.9300	6.9300	-7.600%	23	137	-32.900%
2026-06-09	8.4500	8.4500	7.0500	7.5000	+29.310%	25	118	-38.000%
2026-06-08	5.9000	7.5000	5.8000	5.8000	-26.582%	48	138	-19.828%
2026-06-05	8.8000	8.8000	7.9000	7.9000	-26.168%	13	111	-41.139%
2026-06-04	9.8000	11.0000	9.8000	10.7000	-3.342%	9	111	-56.542%
2026-06-03	10.8000	11.1000	10.8000	11.0700	-14.186%	10	108	-57.995%
2026-06-02	13.7000	13.7000	12.9000	12.9000	+21.698%	11	109	-63.953%
2026-06-01	9.5000	10.6000	9.5000	10.6000	-16.863%	8	119	-56.132%
2026-05-28	11.5000	12.7500	11.5000	12.7500	+0.394%	8	116	-63.529%
2026-05-27	12.7000	12.7000	12.7000	12.7000	-6.618%	1	120	-63.386%
2026-05-26	13.6000	13.6000	13.6000	13.6000	-1.521%	7	120	-65.809%
2026-05-22	14.0500	14.3000	13.8100	13.8100	+4.226%	12	116	-66.329%
2026-05-21	9.0000	13.6000	9.0000	13.2500	+42.473%	41	134	-64.906%
2026-05-20	8.0900	9.3000	8.0900	9.3000	+40.909%	11	134	-50.000%
2026-05-19	6.5000	6.6500	6.3000	6.6000	-5.714%	14	144	-29.545%
2026-05-18	9.8500	9.8500	6.4600	7.0000	-29.293%	26	144	-33.571%
2026-05-15	10.3000	10.3000	9.9000	9.9000	-11.607%	7	144	-53.030%
2026-05-14	8.2500	11.2000	8.2500	11.2000	+19.403%	15	149	-58.482%
2026-05-13	7.5000	9.3800	6.5000	9.3800	+39.376%	82	97	-50.426%
2026-05-12	6.1500	6.9000	5.3000	6.7300	+5.486%	53	97	-30.906%
2026-05-11	5.8000	6.8000	5.7500	6.3800	+96.308%	23	97	-27.116%
2026-05-07	3.2500	3.2500	3.2500	3.2500	-7.143%	5	92	+43.077%
2026-05-06	3.8000	3.8000	3.5000	3.5000	-12.500%	10	92	+32.857%
2026-05-05	4.0000	4.0000	4.0000	4.0000	-11.111%	1	84	+16.250%
2026-05-01	4.1500	4.5000	4.1500	4.5000	+21.622%	7	85	+3.333%
2026-04-29	3.1300	3.7000	3.1300	3.7000	+21.711%	20	85	+25.676%
2026-04-23	3.0000	3.0400	3.0000	3.0400	+21.600%	101	86	+52.961%
2026-04-22	2.5000	2.5000	2.5000	2.5000	+61.290%	1	154	+86.000%
2026-04-21	1.4700	2.3500	1.4700	1.5500	+158.333%	103	113	+200.000%
2026-04-10	0.6000	0.6000	0.6000	0.6000	-58.621%	1	113	+675.000%
2026-03-04	1.2400	1.4700	1.2400	1.4500	+11.538%	4	112	+220.690%
2026-02-27	1.3000	1.3000	1.3000	1.3000	-12.752%	2	109	+257.692%
2026-02-25	1.4200	1.4900	1.4200	1.4900	+49.000%	20	117	+212.081%
2026-02-23	1.0000	1.0000	1.0000	1.0000	-4.762%	10	117	+365.000%
2026-02-18	0.9800	1.0500	0.9700	1.0500	+5.000%	20	107	+342.857%
2026-02-12	1.0000	1.0000	1.0000	1.0000	0.000%	2	87	+365.000%
2026-02-11	1.0000	1.0000	1.0000	1.0000	-31.507%	10	89	+365.000%
2026-02-04	1.4600	1.4600	1.4600	1.4600	-2.013%	2	79	+218.493%
2026-01-30	1.4900	1.4900	1.4900	1.4900	-33.778%	43	80	+212.081%
2026-01-23	2.1300	2.2500	2.1300	2.2500	+99.115%	4	123	+106.667%
2026-01-16	1.1300	1.1300	1.1300	1.1300	-29.375%	1	124	+311.504%
2026-01-06	1.1300	1.6000	1.1300	1.6000	+12.676%	4	124	+190.625%
2025-12-29	1.4200	1.4200	1.4200	1.4200	-16.471%	10	122	+227.465%
2025-12-19	1.7000	1.7000	1.7000	1.7000	-18.660%	1	130	+173.529%
2025-11-18	2.0900	2.0900	2.0900	2.0900	+90.000%	1	129	+122.488%
2025-11-07	1.1000	1.1000	1.1000	1.1000	-45.000%	1	129	+322.727%
2025-11-03	2.0000	2.0000	2.0000	2.0000	-45.205%	1	130	+132.500%
2025-10-22	3.6500	3.6500	3.6500	3.6500	+102.778%	1	130	+27.397%
2025-10-21	1.8000	1.8000	1.8000	1.8000	-5.263%	7	129	+158.333%
2025-10-20	1.9000	1.9000	1.9000	1.9000	-46.023%	2	136	+144.737%
2025-10-15	3.4200	3.5200	3.4200	3.5200	+2.924%	12	136	+32.102%
2025-10-14	3.4500	3.5100	3.4200	3.4200	+48.696%	49	124	+35.965%
2025-10-10	2.4000	2.4000	2.3000	2.3000	-8.000%	21	151	+102.174%
2025-10-09	2.6000	2.6000	2.5000	2.5000	-3.475%	13	151	+86.000%
2025-10-08	2.5000	2.5900	2.5000	2.5900	-0.385%	8	144	+79.537%
2025-10-07	2.7800	2.8100	2.6000	2.6000	-7.143%	41	143	+78.846%
2025-10-06	2.7900	3.1000	2.7500	2.8000	+21.739%	41	143	+66.071%
2025-10-03	2.5500	2.5500	2.2000	2.3000	+12.195%	4	104	+102.174%
2025-10-02	2.0500	2.0500	2.0500	2.0500	+5.128%	1	104	+126.829%
2025-10-01	1.8100	1.9500	1.8000	1.9500	+39.286%	12	103	+138.462%
2025-09-25	1.4000	1.4000	1.4000	1.4000	-30.693%	2	91	+232.143%
2025-09-24	2.0200	2.0200	2.0200	2.0200	-1.942%	2	91	+130.198%
2025-09-23	2.4500	2.4500	2.0600	2.0600	-6.364%	6	91	+125.728%
2025-09-22	1.8900	2.2000	1.8900	2.2000	+37.500%	5	85	+111.364%
2025-09-18	1.4700	1.6000	1.4500	1.6000	+14.286%	4	81	+190.625%
2025-09-17	1.2300	1.4000	1.1500	1.4000	+27.273%	47	78	+232.143%
2025-09-16	1.1000	1.1000	1.1000	1.1000	+10.000%	1	33	+322.727%
2025-09-12	1.0000	1.0000	1.0000	1.0000	+19.048%	1	33	+365.000%
2025-09-11	0.9800	0.9800	0.8400	0.8400	0.000%	6	32	+453.571%
2025-09-10	0.8400	0.8400	0.8400	0.8400	+58.491%	3	31	+453.571%
2025-08-01	0.5300	0.5300	0.5300	0.5300	-59.231%	1	31	+777.358%
2025-06-09	1.3000	1.3000	1.3000	1.3000	+51.163%	3	34	+257.692%
2025-06-03	0.8600	0.8600	0.8600	0.8600	-4.444%	7	31	+440.698%
2025-03-31	0.9000	0.9000	0.9000	0.9000	-13.462%	1	27	+416.667%
2025-03-27	1.0400	1.0400	1.0400	1.0400	-30.667%	9	26	+347.115%
2025-03-04	1.5000	1.5000	1.5000	1.5000	+25.000%	2	26	+210.000%
2025-02-28	1.2000	1.2000	1.2000	1.2000	-39.394%	2	25	+287.500%
2025-02-20	1.7300	1.9800	1.7300	1.9800	-7.907%	5	24	+134.848%
2025-02-19	1.5500	2.5100	1.5500	2.1500	-4.444%	8	21	+116.279%
2025-02-12	2.2500	2.2500	2.2500	2.2500	-11.067%	1	15	+106.667%
2025-01-27	2.5300	2.5300	2.5300	2.5300	-23.333%	1	15	+83.794%
2024-12-31	3.3000	3.3000	3.3000	3.3000	-21.429%	1	15	+40.909%
2024-12-10	4.2000	4.2000	4.2000	4.2000	-12.500%	4	15	+10.714%
2024-11-25	3.2600	4.8000	3.2600	4.8000	+62.162%	3	15	-3.125%
2024-11-22	2.9600	2.9600	2.9600	2.9600	+10.037%	2	13	+57.095%
2024-11-20	2.6900	2.6900	2.6900	2.6900	+16.957%	1	12	+72.862%
2024-11-19	3.0000	3.0000	2.3000	2.3000	0.000%	22	0	+102.174%