Dark

FCEL20270115C40
FCEL Jan 15 2027 40.00 Call (FCEL270115C00040000)
option OPRA

EOD

Sep 22, 2026

0.7500-6.250%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.8400	0.8400	0.7500	0.7500	-6.250%	2	1,523	0.000%
2026-09-21	0.8000	0.8000	0.8000	0.8000	-5.882%	15	1,523	-6.250%
2026-09-18	0.8200	0.8500	0.8200	0.8500	+6.250%	6	1,538	-11.765%
2026-09-17	0.6200	0.8000	0.6200	0.8000	+56.863%	13	1,537	-6.250%
2026-09-16	0.3500	0.5100	0.3500	0.5100	+13.333%	10	1,538	+47.059%
2026-09-15	0.5000	0.5300	0.4500	0.4500	-8.163%	14	1,533	+66.667%
2026-09-14	0.4000	0.4900	0.4000	0.4900	-30.000%	2	1,522	+53.061%
2026-09-11	0.7000	0.7000	0.7000	0.7000	+22.807%	1	1,524	+7.143%
2026-09-10	0.6500	0.6500	0.5700	0.5700	-28.750%	3	1,523	+31.579%
2026-09-09	0.8000	0.8700	0.8000	0.8000	-13.978%	15	1,522	-6.250%
2026-09-08	0.8900	0.9300	0.8900	0.9300	+82.353%	2	1,526	-19.355%
2026-09-04	0.4500	0.5100	0.4500	0.5100	+13.333%	17	1,536	+47.059%
2026-09-03	0.3500	0.6000	0.3500	0.4500	-10.000%	99	1,536	+66.667%
2026-09-02	0.8000	0.8000	0.4200	0.5000	-50.000%	294	1,630	+50.000%
2026-09-01	1.0000	1.0000	0.9300	1.0000	-1.961%	81	1,798	-25.000%
2026-08-31	1.0500	1.0500	1.0200	1.0200	-24.444%	10	1,783	-26.471%
2026-08-28	1.5000	1.5000	1.3500	1.3500	-24.157%	2	1,788	-44.444%
2026-08-27	1.7800	1.7800	1.7800	1.7800	+5.325%	2	1,788	-57.865%
2026-08-26	1.7000	1.7000	1.6900	1.6900	-11.053%	9	1,788	-55.621%
2026-08-25	2.0600	2.0600	1.8400	1.9000	+0.529%	61	1,794	-60.526%
2026-08-24	1.7000	1.8900	1.7000	1.8900	-7.805%	100	1,783	-60.317%
2026-08-21	2.0000	2.0500	1.9900	2.0500	+17.143%	10	1,783	-63.415%
2026-08-20	2.0500	2.0500	1.7500	1.7500	-39.446%	3	1,781	-57.143%
2026-08-18	3.0000	3.0000	2.8900	2.8900	-3.667%	6	1,779	-74.048%
2026-08-17	3.2000	3.2000	3.0000	3.0000	-7.407%	12	1,780	-75.000%
2026-08-14	3.3000	3.3000	3.2400	3.2400	+33.884%	18	1,769	-76.852%
2026-08-13	2.8200	2.9000	2.4200	2.4200	-20.656%	26	1,769	-69.008%
2026-08-12	2.7200	3.0500	2.7200	3.0500	+29.787%	4	1,756	-75.410%
2026-08-11	2.6500	2.6500	2.3500	2.3500	-16.071%	39	1,757	-68.085%
2026-08-10	3.0000	3.0600	2.8000	2.8000	-8.197%	64	1,747	-73.214%
2026-08-07	3.0500	3.0500	3.0500	3.0500	-12.104%	1	1,737	-75.410%
2026-08-06	3.7000	3.7000	3.4700	3.4700	-15.366%	6	1,737	-78.386%
2026-08-05	4.1000	4.1000	4.1000	4.1000	-9.492%	5	1,743	-81.707%
2026-08-04	4.0000	4.6300	4.0000	4.5300	+16.154%	27	1,738	-83.444%
2026-08-03	3.4900	3.9000	3.4900	3.9000	-18.580%	3	1,753	-80.769%
2026-07-31	4.6000	4.7900	4.6000	4.7900	-4.200%	7	1,752	-84.342%
2026-07-30	3.5000	5.1000	3.5000	5.0000	+54.321%	125	1,757	-85.000%
2026-07-29	3.3000	3.3000	3.2400	3.2400	-10.000%	6	1,760	-76.852%
2026-07-28	3.5000	3.7000	3.5000	3.6000	-15.294%	49	1,754	-79.167%
2026-07-27	4.2000	4.2600	4.0000	4.2500	+2.410%	40	1,739	-82.353%
2026-07-24	4.1500	4.1500	4.1500	4.1500	-20.952%	2	1,709	-81.928%
2026-07-23	5.7000	5.8000	5.1000	5.2500	+13.147%	81	1,711	-85.714%
2026-07-22	4.6200	4.7500	4.5900	4.6400	+9.953%	61	1,772	-83.836%
2026-07-21	4.0000	4.2200	4.0000	4.2200	+17.222%	24	1,737	-82.227%
2026-07-20	3.5600	3.6000	3.5600	3.6000	+16.129%	2	1,745	-79.167%
2026-07-17	2.4800	3.4000	2.4800	3.1000	+19.231%	11	1,745	-75.806%
2026-07-16	3.2000	3.3500	2.6000	2.6000	-31.579%	695	1,737	-71.154%
2026-07-15	4.2000	4.2000	3.6000	3.8000	-16.300%	49	1,910	-80.263%
2026-07-14	3.9000	5.0000	3.9000	4.5400	+26.111%	18	1,910	-83.480%
2026-07-13	4.0000	4.0000	3.6000	3.6000	-23.404%	12	1,916	-79.167%
2026-07-10	5.3000	5.3000	4.1900	4.7000	-15.468%	235	1,919	-84.043%
2026-07-09	6.1000	6.2000	5.5600	5.5600	+2.963%	23	2,077	-86.511%
2026-07-08	5.0000	5.8000	4.7000	5.4000	-29.870%	201	2,078	-86.111%
2026-07-07	8.0000	8.2400	7.4300	7.7000	-22.222%	81	2,129	-90.260%
2026-07-06	8.8000	10.8000	8.8000	9.9000	+19.565%	121	2,102	-92.424%
2026-07-02	9.7000	10.0000	8.0300	8.2800	-25.806%	455	2,012	-90.942%
2026-07-01	13.3000	14.3000	10.9800	11.1600	-16.090%	101	2,012	-93.280%
2026-06-30	11.1000	14.8000	11.1000	13.3000	+38.542%	684	2,046	-94.361%
2026-06-29	7.3600	10.3200	7.3600	9.6000	+68.421%	237	2,245	-92.188%
2026-06-26	5.7500	6.5000	5.6500	5.7000	+58.333%	151	2,124	-86.842%
2026-06-25	3.9000	4.2000	3.4000	3.6000	-21.739%	13	2,053	-79.167%
2026-06-24	6.1000	6.1000	4.4500	4.6000	-7.071%	38	2,048	-83.696%
2026-06-23	5.8200	6.2000	4.8000	4.9500	-25.000%	105	2,027	-84.848%
2026-06-22	6.7700	7.1000	5.6600	6.6000	+13.793%	219	1,950	-88.636%
2026-06-18	4.7000	5.8000	4.7000	5.8000	+16.000%	181	1,832	-87.069%
2026-06-17	4.5000	5.3000	4.5000	5.0000	+11.111%	23	1,832	-85.000%
2026-06-16	4.5700	4.5700	4.1000	4.5000	+28.571%	20	1,832	-83.333%
2026-06-15	3.8000	3.8000	3.2000	3.5000	+16.667%	38	1,831	-78.571%
2026-06-12	3.1500	3.3600	3.0000	3.0000	-13.295%	22	1,830	-75.000%
2026-06-11	3.1000	3.4600	3.1000	3.4600	+16.107%	22	1,830	-78.324%
2026-06-10	3.3000	3.4700	2.8000	2.9800	-14.857%	42	1,832	-74.832%
2026-06-09	3.9400	4.3000	3.3500	3.5000	+42.857%	111	1,790	-78.571%
2026-06-08	3.5900	3.6500	2.3000	2.4500	-27.941%	93	1,819	-69.388%
2026-06-05	4.5000	4.5000	3.4000	3.4000	-39.286%	98	1,776	-77.941%
2026-06-04	5.4500	5.8000	5.1000	5.6000	-3.448%	26	1,717	-86.607%
2026-06-03	6.6000	6.6000	5.7900	5.8000	-21.622%	348	1,701	-87.069%
2026-06-02	5.8200	8.0000	5.8200	7.4000	+35.780%	20	1,507	-89.865%
2026-06-01	5.3000	5.4500	4.9000	5.4500	+0.926%	112	1,508	-86.239%
2026-05-29	6.7700	6.7700	4.8400	5.4000	-20.588%	101	1,563	-86.111%
2026-05-28	6.2000	7.2000	5.8000	6.8000	+2.256%	32	1,526	-88.971%
2026-05-27	6.5000	7.4000	5.8000	6.6500	-5.000%	98	1,526	-88.722%
2026-05-26	8.0000	9.5000	7.0000	7.0000	-9.444%	143	1,516	-89.286%
2026-05-22	8.0000	8.8000	7.7300	7.7300	-6.867%	138	1,507	-90.298%
2026-05-21	5.4000	8.6300	5.4000	8.3000	+72.917%	472	1,341	-90.964%
2026-05-20	3.4000	4.8000	3.3000	4.8000	+44.144%	90	1,341	-84.375%
2026-05-19	3.4000	3.7000	3.0000	3.3300	-10.000%	1,023	213	-77.477%
2026-05-18	5.8600	5.8600	3.3700	3.7000	-42.006%	297	213	-79.730%
2026-05-15	6.2000	6.9300	5.1000	6.3800	+4.590%	87	213	-88.245%
2026-05-14	4.7200	6.2000	4.7200	6.1000	0.000%	169	169	-87.705%