Dark

FCEL20270115C20
FCEL Jan 15 2027 20.00 Call (FCEL270115C00020000)
option OPRA

EOD

Sep 24, 2026

2.55-15.000%(-0.45)234

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.5000	2.6000	2.3000	2.5500	-15.000%	234	5,697	0.000%
2026-09-23	3.2000	3.2400	3.0000	3.0000	-9.091%	48	5,561	-15.000%
2026-09-22	3.0000	3.8800	3.0000	3.3000	-2.941%	38	5,537	-22.727%
2026-09-21	3.5400	3.7000	3.3000	3.4000	-5.556%	270	5,559	-25.000%
2026-09-18	3.4000	3.6100	3.1000	3.6000	+4.956%	181	5,384	-29.167%
2026-09-17	3.1000	3.5000	3.1000	3.4300	+55.204%	204	5,383	-25.656%
2026-09-16	2.2700	2.4000	2.2000	2.2100	+5.238%	49	5,385	+15.385%
2026-09-15	2.2500	2.2700	2.1000	2.1000	-10.638%	315	5,389	+21.429%
2026-09-14	2.1500	2.4000	2.1500	2.3500	-9.266%	62	5,564	+8.511%
2026-09-11	2.7200	2.7200	2.5000	2.5900	+3.600%	816	5,538	-1.544%
2026-09-10	2.8000	2.8500	2.5000	2.5000	-18.033%	79	4,859	+2.000%
2026-09-09	3.8000	3.8000	3.0000	3.0500	-19.737%	128	4,806	-16.393%
2026-09-08	2.5500	3.8500	2.5500	3.8000	+70.404%	510	4,912	-32.895%
2026-09-04	2.0200	2.3000	2.0200	2.2300	+1.364%	54	4,756	+14.350%
2026-09-03	2.1000	2.3000	1.9000	2.2000	+10.000%	304	4,756	+15.909%
2026-09-02	2.6000	2.6800	1.9000	2.0000	-43.978%	295	4,926	+27.500%
2026-09-01	3.3000	3.5800	3.3000	3.5700	+0.847%	151	5,000	-28.571%
2026-08-31	4.0000	4.0000	3.5000	3.5400	-13.659%	174	5,073	-27.966%
2026-08-28	5.0000	5.0000	4.1000	4.1000	-21.154%	119	5,033	-37.805%
2026-08-27	5.5000	5.5000	5.1600	5.2000	+4.000%	27	5,013	-50.962%
2026-08-26	5.0000	5.0000	5.0000	5.0000	-5.660%	11	5,009	-49.000%
2026-08-25	5.4000	5.7500	5.2000	5.3000	+6.855%	144	5,019	-51.887%
2026-08-24	4.7000	4.9600	4.3000	4.9600	-9.654%	139	5,142	-48.589%
2026-08-21	5.2500	5.5500	5.2500	5.4900	+16.809%	50	5,064	-53.552%
2026-08-20	5.7500	5.7500	4.7000	4.7000	-18.966%	24	5,047	-45.745%
2026-08-19	5.8000	6.2000	5.7500	5.8000	-19.444%	16	5,044	-56.034%
2026-08-18	8.1800	8.1800	6.6000	7.2000	-3.743%	17	5,041	-64.583%
2026-08-17	7.5500	7.7000	7.0500	7.4800	-1.966%	48	5,037	-65.909%
2026-08-14	6.2000	8.0200	6.2000	7.6300	+21.111%	77	5,040	-66.579%
2026-08-13	6.5000	6.5000	6.3000	6.3000	-14.750%	17	5,052	-59.524%
2026-08-12	6.4400	7.8500	6.2600	7.3900	+29.196%	124	5,059	-65.494%
2026-08-11	6.1000	6.4800	5.5000	5.7200	-18.286%	263	5,068	-55.420%
2026-08-10	6.9300	7.0000	6.6500	7.0000	-1.823%	52	5,131	-63.571%
2026-08-07	7.2500	7.2500	6.0000	7.1300	-1.655%	235	5,133	-64.236%
2026-08-06	7.0600	8.0000	6.9500	7.2500	-7.526%	91	5,028	-64.828%
2026-08-05	8.5800	8.5800	7.8400	7.8400	-9.364%	10	5,026	-67.474%
2026-08-04	8.6100	9.2300	8.4500	8.6500	+10.897%	58	5,026	-70.520%
2026-08-03	7.0000	7.8000	7.0000	7.8000	-10.345%	31	5,016	-67.308%
2026-07-31	9.7000	9.7000	8.7000	8.7000	-8.421%	60	4,989	-70.690%
2026-07-30	8.2200	9.8000	8.1600	9.5000	+30.674%	68	4,996	-73.158%
2026-07-29	7.6500	7.8000	6.5300	7.2700	+1.395%	20	5,022	-64.924%
2026-07-28	6.9000	7.2500	6.9000	7.1700	-14.643%	13	5,006	-64.435%
2026-07-27	8.0700	8.4000	8.0000	8.4000	+3.704%	12	5,002	-69.643%
2026-07-24	8.7000	8.9100	8.0000	8.1000	-13.830%	47	4,995	-68.519%
2026-07-23	9.3600	10.5000	9.3600	9.4000	+3.070%	23	5,001	-72.872%
2026-07-22	8.6000	9.2000	8.6000	9.1200	+3.636%	25	5,004	-72.039%
2026-07-21	8.3000	8.8000	7.9000	8.8000	+18.919%	89	4,999	-71.023%
2026-07-20	6.7000	7.6000	6.5500	7.4000	+17.460%	32	4,959	-65.541%
2026-07-17	5.2000	6.8000	5.2000	6.3000	+18.868%	121	4,958	-59.524%
2026-07-16	6.9600	6.9600	5.2000	5.3000	-29.333%	76	4,940	-51.887%
2026-07-15	8.2000	8.2000	7.2200	7.5000	-9.639%	71	4,905	-66.000%
2026-07-14	8.3000	9.3000	8.1700	8.3000	+18.571%	111	4,933	-69.277%
2026-07-13	7.5000	8.1000	6.8500	7.0000	-18.605%	43	4,917	-63.571%
2026-07-10	7.9000	8.6000	7.5000	8.6000	-14.428%	97	4,902	-70.349%
2026-07-09	10.5000	10.5000	10.0500	10.0500	+2.551%	2	4,834	-74.627%
2026-07-08	9.4000	10.3000	9.0000	9.8000	-21.600%	77	4,834	-73.980%
2026-07-07	13.6500	13.6500	12.2000	12.5000	-22.360%	140	4,824	-79.600%
2026-07-06	13.6500	16.3500	13.6500	16.1000	+20.599%	7	4,825	-84.161%
2026-07-02	13.0000	13.4200	12.9000	13.3500	-27.288%	37	4,819	-80.899%
2026-07-01	21.1000	21.1000	18.3600	18.3600	-11.133%	5	4,819	-86.111%
2026-06-30	17.0000	22.1000	17.0000	20.6600	+33.722%	101	4,819	-87.657%
2026-06-29	13.0000	15.9000	13.0000	15.4500	+46.863%	592	4,825	-83.495%
2026-06-26	8.8300	11.5500	8.6000	10.5200	+46.111%	506	5,027	-75.760%
2026-06-25	8.0000	8.0000	7.1000	7.2000	-13.253%	44	5,249	-64.583%
2026-06-24	10.3000	10.5300	8.3000	8.3000	-5.682%	45	5,229	-69.277%
2026-06-23	9.5000	9.5000	8.8000	8.8000	-17.371%	21	5,218	-71.023%
2026-06-22	12.0000	12.5000	10.0000	10.6500	-3.094%	18	5,238	-76.056%
2026-06-18	7.4000	11.1000	7.4000	10.9900	+37.375%	60	5,264	-76.797%
2026-06-17	7.9000	9.8000	7.8200	8.0000	-5.101%	143	5,264	-68.125%
2026-06-16	7.2500	8.4500	7.1000	8.4300	+37.073%	72	5,264	-69.751%
2026-06-15	6.5000	6.5000	5.8500	6.1500	+2.500%	108	5,258	-58.537%
2026-06-12	6.2000	6.6000	6.0000	6.0000	-9.091%	426	5,247	-57.500%
2026-06-11	6.2600	6.6000	5.8200	6.6000	+16.814%	353	4,844	-61.364%
2026-06-10	7.2100	7.2100	5.6500	5.6500	-13.077%	21	4,713	-54.867%
2026-06-09	7.2000	7.7700	5.9300	6.5000	+31.048%	78	4,703	-60.769%
2026-06-08	5.5000	7.0000	4.8900	4.9600	-20.640%	79	4,704	-48.589%
2026-06-05	8.3500	8.3500	6.2500	6.2500	-37.500%	63	4,666	-59.200%
2026-06-04	8.9000	10.2000	8.9000	10.0000	+1.010%	11	4,668	-74.500%
2026-06-03	10.5000	10.5000	9.7000	9.9000	-7.477%	33	4,670	-74.242%
2026-06-02	10.1500	12.5000	10.1500	10.7000	+16.304%	16	4,647	-76.168%
2026-06-01	9.2700	9.9000	8.5000	9.2000	+2.222%	36	4,647	-72.283%
2026-05-29	9.6000	10.3000	8.9000	9.0000	-25.062%	64	4,624	-71.667%
2026-05-28	10.7000	12.1000	9.6000	12.0100	+4.435%	34	4,622	-78.768%
2026-05-27	10.6600	11.5800	9.8000	11.5000	+0.877%	55	4,617	-77.826%
2026-05-26	11.8300	14.1500	11.1200	11.4000	-7.317%	42	4,654	-77.632%
2026-05-22	12.7500	13.5200	12.1000	12.3000	-8.209%	58	4,695	-79.268%
2026-05-21	8.0000	13.5000	8.0000	13.4000	+61.446%	255	4,756	-80.970%
2026-05-20	5.5000	8.5000	5.4000	8.3000	+34.522%	172	4,756	-69.277%
2026-05-19	5.8000	6.3500	5.4000	6.1700	-5.077%	35	5,569	-58.671%
2026-05-18	9.2000	9.2000	5.6000	6.5000	-33.673%	1,315	5,569	-60.769%
2026-05-15	8.5000	10.6000	8.3000	9.8000	0.000%	147	5,569	-73.980%
2026-05-14	7.9000	10.0800	7.3000	9.8000	+15.159%	333	5,616	-73.980%
2026-05-13	6.6000	8.9000	5.7000	8.5100	+35.079%	1,940	3,990	-70.035%
2026-05-12	5.8000	6.3000	4.4400	6.3000	+15.385%	185	3,990	-59.524%
2026-05-11	4.2000	6.0000	4.0500	5.4600	+51.667%	2,776	3,990	-53.297%
2026-05-08	2.9500	3.9000	2.9500	3.6000	+33.333%	153	1,526	-29.167%
2026-05-07	2.7000	2.7000	2.7000	2.7000	-10.000%	1	1,462	-5.556%
2026-05-06	3.4000	3.6600	3.0000	3.0000	-16.435%	10	1,461	-15.000%
2026-05-05	3.3200	3.5900	3.3200	3.5900	+4.665%	5	1,455	-28.969%
2026-05-04	3.2000	3.4300	3.1000	3.4300	+0.882%	40	1,453	-25.656%
2026-05-01	3.4700	3.9000	3.2000	3.4000	+9.677%	20	1,420	-25.000%
2026-04-30	3.8000	3.8000	3.0000	3.1000	+10.714%	30	1,420	-17.742%
2026-04-29	2.6000	3.4000	2.6000	2.8000	+47.368%	32	1,407	-8.929%
2026-04-27	2.3000	2.3000	1.9000	1.9000	-35.593%	17	1,391	+34.211%
2026-04-23	2.9500	2.9500	2.9500	2.9500	+24.473%	4	1,399	-13.559%
2026-04-22	2.0000	2.4200	1.7000	2.3700	+92.683%	91	1,395	+7.595%
2026-04-21	1.6500	1.6500	1.2300	1.2300	+146.000%	50	1,339	+107.317%
2026-04-16	0.5500	0.5500	0.5000	0.5000	-33.333%	10	1,339	+410.000%
2026-04-14	0.6500	0.7500	0.6500	0.7500	+74.419%	15	1,348	+240.000%
2026-04-08	0.4300	0.4300	0.4300	0.4300	-15.686%	1	1,357	+493.023%
2026-04-06	0.5700	0.5700	0.5100	0.5100	+2.000%	20	1,357	+400.000%
2026-03-30	0.5000	0.5000	0.5000	0.5000	-33.333%	1	1,357	+410.000%
2026-03-25	0.7500	0.7500	0.7500	0.7500	+25.000%	1	1,357	+240.000%
2026-03-13	0.6000	0.6000	0.6000	0.6000	-25.000%	1	1,357	+325.000%
2026-03-11	0.8000	0.8000	0.8000	0.8000	0.000%	10	1,358	+218.750%
2026-03-10	0.8000	0.8000	0.8000	0.8000	-20.000%	1	1,348	+218.750%
2026-03-05	1.1000	1.2700	1.0000	1.0000	-9.091%	30	1,426	+155.000%
2026-03-04	1.1500	1.1500	1.1000	1.1000	+13.402%	250	1,396	+131.818%
2026-03-02	0.9000	1.0000	0.9000	0.9700	-2.020%	401	1,174	+162.887%
2026-02-26	0.9900	0.9900	0.9900	0.9900	-1.000%	4	1,001	+157.576%
2026-02-24	0.8500	1.0000	0.8500	1.0000	+21.951%	26	1,005	+155.000%
2026-02-18	0.8100	0.8200	0.7900	0.8200	+5.128%	20	1,009	+210.976%
2026-02-17	0.7800	0.7800	0.7800	0.7800	+39.286%	25	1,009	+226.923%
2026-02-13	0.5600	0.5600	0.5600	0.5600	-33.333%	1	1,010	+355.357%
2026-02-12	0.8400	0.8400	0.8400	0.8400	+50.000%	20	1,010	+203.571%
2026-02-05	0.6200	0.6200	0.5600	0.5600	-30.000%	18	1,010	+355.357%
2026-02-04	1.2500	1.2500	0.8000	0.8000	-14.894%	18	1,010	+218.750%
2026-02-02	1.0000	1.1000	0.9400	0.9400	-32.857%	413	1,014	+171.277%
2026-01-29	1.4000	1.4000	1.4000	1.4000	-6.667%	3	1,022	+82.143%
2026-01-28	1.5000	1.5000	1.5000	1.5000	-14.286%	1	1,025	+70.000%
2026-01-23	1.9400	1.9400	1.6900	1.7500	-9.794%	54	1,025	+45.714%
2026-01-22	1.7500	2.0000	1.7500	1.9400	+25.161%	130	979	+31.443%
2026-01-21	1.4900	1.6000	1.3300	1.5500	+13.139%	84	1,051	+64.516%
2026-01-20	1.3000	1.3700	1.0000	1.3700	+14.167%	226	1,014	+86.131%
2026-01-16	1.2000	1.2000	1.2000	1.2000	+26.316%	100	808	+112.500%
2026-01-15	0.9000	0.9500	0.9000	0.9500	-9.524%	30	808	+168.421%
2026-01-12	0.8900	1.0500	0.8900	1.0500	-16.000%	36	778	+142.857%
2026-01-02	1.5000	1.5000	1.2000	1.2500	+11.607%	103	744	+104.000%
2025-12-31	0.9000	1.1200	0.9000	1.1200	-9.677%	6	680	+127.679%
2025-12-29	1.2400	1.2400	1.2400	1.2400	-13.287%	3	680	+105.645%
2025-12-26	1.4300	1.4300	1.4300	1.4300	-10.625%	3	683	+78.322%
2025-12-23	1.6000	1.6000	1.6000	1.6000	0.000%	1	680	+59.375%
2025-12-22	1.6000	1.6000	1.6000	1.6000	+23.077%	5	681	+59.375%
2025-12-19	1.8400	1.8400	1.2500	1.3000	-43.231%	616	681	+96.154%
2025-12-18	1.8500	2.2900	1.8500	2.2900	+47.742%	26	852	+11.354%
2025-12-17	1.5500	1.5500	1.5500	1.5500	-7.738%	1	877	+64.516%
2025-12-16	1.6800	1.6800	1.6800	1.6800	0.000%	10	877	+51.786%
2025-12-11	1.6800	1.6800	1.6800	1.6800	+26.316%	1	866	+51.786%
2025-12-04	1.5400	1.5400	1.3300	1.3300	+43.011%	2	866	+91.729%
2025-11-26	0.9500	1.0000	0.9000	0.9300	+38.806%	600	462	+174.194%
2025-11-24	0.8000	0.8000	0.6500	0.6700	-29.474%	406	462	+280.597%
2025-11-21	0.9000	0.9500	0.8100	0.9500	-43.452%	67	541	+168.421%
2025-11-06	1.6800	1.6800	1.6800	1.6800	+20.000%	9	543	+51.786%
2025-11-04	1.8500	1.8500	1.4000	1.4000	-17.647%	205	543	+82.143%
2025-11-03	1.7000	1.7000	1.7000	1.7000	-10.526%	25	376	+50.000%
2025-10-29	2.0000	2.0000	1.8000	1.9000	+2.703%	90	376	+34.211%
2025-10-22	1.8500	1.8500	1.8500	1.8500	+8.187%	42	343	+37.838%
2025-10-21	1.7000	1.7100	1.7000	1.7100	-43.000%	2	385	+49.123%
2025-10-14	3.1000	3.1000	2.9200	3.0000	+57.895%	44	384	-15.000%
2025-10-10	1.9000	1.9000	1.9000	1.9000	-20.833%	4	341	+34.211%
2025-10-07	2.0000	2.4000	2.0000	2.4000	-11.111%	211	136	+6.250%
2025-10-06	2.3400	2.7000	2.3400	2.7000	+35.000%	2	136	-5.556%
2025-10-03	2.1700	2.1700	2.0000	2.0000	+11.111%	6	134	+27.500%
2025-10-02	1.8000	1.8000	1.8000	1.8000	+12.500%	1	130	+41.667%
2025-10-01	1.4800	1.6000	1.3900	1.6000	+23.077%	17	129	+59.375%
2025-09-26	1.4600	1.5000	1.3000	1.3000	-27.778%	17	134	+96.154%
2025-09-23	2.2600	2.3200	1.7500	1.8000	-12.195%	16	127	+41.667%
2025-09-22	1.6800	2.0500	1.6800	2.0500	+57.692%	6	118	+24.390%
2025-09-18	1.3000	1.3000	1.3000	1.3000	+6.557%	1	115	+96.154%
2025-09-17	1.0000	1.2200	0.9500	1.2200	+76.812%	21	114	+109.016%
2025-09-10	0.6900	0.6900	0.6900	0.6900	+53.333%	1	103	+269.565%
2025-09-09	0.4500	0.4500	0.4500	0.4500	+12.500%	1	103	+466.667%
2025-09-03	0.4000	0.4000	0.4000	0.4000	-60.000%	1	102	+537.500%
2025-06-26	1.0000	1.0000	1.0000	1.0000	+28.205%	1	103	+155.000%
2025-04-22	0.7800	0.7800	0.7800	0.7800	-2.500%	2	102	+226.923%
2025-04-07	0.8000	0.8000	0.8000	0.8000	+17.647%	100	149	+218.750%
2025-04-01	0.6800	0.6800	0.6800	0.6800	-65.128%	10	149	+275.000%
2025-02-20	1.9500	1.9500	1.9500	1.9500	+4.839%	1	139	+30.769%
2025-02-19	1.5100	1.9000	1.5100	1.8600	-37.793%	25	138	+37.097%
2025-01-14	3.4500	3.4500	2.9900	2.9900	-8.000%	2	113	-14.716%
2025-01-13	3.2500	3.2500	3.2500	3.2500	-6.877%	50	112	-21.538%
2025-01-10	3.4900	3.4900	3.4900	3.4900	+7.385%	100	62	-26.934%
2025-01-02	3.2500	3.2500	3.2500	3.2500	-19.951%	1	12	-21.538%
2024-12-18	3.7100	4.0600	3.7100	4.0600	-17.143%	4	11	-37.192%
2024-12-11	4.8100	5.0400	4.6600	4.9000	+33.515%	4	7	-47.959%
2024-12-10	3.2400	4.0500	3.2400	3.6700	0.000%	4	3	-30.518%