Dark

FCEL20270115C5
FCEL Jan 15 2027 5.00 Call (FCEL270115C00005000)
option OPRA

EOD

Aug 3, 2026

16.15+2.215%(+0.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	16.1500	16.1500	16.1500	16.1500	+2.215%	5	407	0.000%
2026-07-08	15.8000	15.8000	15.8000	15.8000	-38.760%	2	408	+2.215%
2026-07-06	25.8000	25.8000	25.8000	25.8000	-19.375%	1	408	-37.403%
2026-06-30	27.2000	32.0000	27.2000	32.0000	+26.482%	20	408	-49.531%
2026-06-29	25.7000	25.7000	25.3000	25.3000	+34.431%	11	429	-36.166%
2026-06-18	18.8200	18.8200	18.8200	18.8200	+10.706%	1	435	-14.187%
2026-06-04	17.0000	17.0000	17.0000	17.0000	-8.108%	9	435	-5.000%
2026-05-27	18.5000	18.5000	18.5000	18.5000	-12.736%	1	435	-12.703%
2026-05-22	21.2000	21.2000	21.2000	21.2000	-1.852%	10	436	-23.821%
2026-05-21	17.0000	21.6000	17.0000	21.6000	+69.811%	23	457	-25.231%
2026-05-19	12.7200	12.7200	12.7200	12.7200	+6.000%	2	457	+26.965%
2026-05-18	13.5000	13.5000	12.0000	12.0000	-29.947%	6	464	+34.583%
2026-05-15	17.1300	17.1300	17.1300	17.1300	+10.516%	1	464	-5.721%
2026-05-13	14.4000	15.5000	14.4000	15.5000	+47.619%	20	464	+4.194%
2026-05-11	9.0000	10.5000	9.0000	10.5000	+29.630%	6	484	+53.810%
2026-05-08	8.1000	8.1000	8.1000	8.1000	-1.220%	4	479	+99.383%
2026-05-07	8.1000	8.2000	8.1000	8.2000	-2.381%	12	483	+96.951%
2026-05-06	8.6000	8.6000	8.4000	8.4000	0.000%	2	491	+92.262%
2026-05-04	8.0000	8.4000	8.0000	8.4000	+1.205%	2	491	+92.262%
2026-04-30	7.8000	8.3000	7.8000	8.3000	+13.699%	2	493	+94.578%
2026-04-29	7.3000	7.3000	7.3000	7.3000	+1.248%	5	494	+121.233%
2026-04-23	7.0000	7.2100	7.0000	7.2100	+0.139%	17	494	+123.994%
2026-04-22	6.9000	7.2000	6.3000	7.2000	+44.000%	175	483	+124.306%
2026-04-21	5.0000	5.0000	5.0000	5.0000	+28.205%	1	574	+223.000%
2026-04-20	3.9000	3.9000	3.9000	3.9000	+23.418%	5	574	+314.103%
2026-04-15	3.2900	3.3000	3.1600	3.1600	+1.935%	72	579	+411.076%
2026-04-14	3.0000	3.1000	3.0000	3.1000	+13.139%	18	549	+420.968%
2026-04-13	2.8000	2.8500	2.7400	2.7400	+5.385%	237	555	+489.416%
2026-04-09	2.7000	2.7000	2.6000	2.6000	+8.333%	3	492	+521.154%
2026-04-08	2.5000	2.6000	2.4000	2.4000	-2.041%	5	489	+572.917%
2026-04-07	2.4000	2.4500	2.4000	2.4500	-5.039%	28	484	+559.184%
2026-04-02	2.5000	2.5800	2.5000	2.5800	+2.789%	2	456	+525.969%
2026-03-30	2.6000	2.6000	2.4700	2.5100	-0.791%	15	456	+543.426%
2026-03-27	2.6000	2.6000	2.5200	2.5300	-13.356%	96	448	+538.340%
2026-03-26	2.9000	2.9200	2.8900	2.9200	+2.456%	3	386	+453.082%
2026-03-16	2.8500	2.8500	2.8500	2.8500	-27.481%	4	384	+466.667%
2026-03-05	3.9300	3.9300	3.9300	3.9300	-9.655%	1	380	+310.941%
2026-02-27	4.3500	4.3500	4.3500	4.3500	-8.228%	10	379	+271.264%
2026-02-25	4.9800	4.9800	4.5500	4.7400	+28.108%	15	379	+240.717%
2026-02-24	3.7000	3.7000	3.7000	3.7000	-7.960%	1	379	+336.486%
2026-02-19	3.5000	4.0200	3.4000	4.0200	+30.519%	5	379	+301.741%
2026-02-17	3.0800	3.0800	3.0800	3.0800	-2.222%	1	377	+424.351%
2026-02-12	3.1500	3.1500	3.1500	3.1500	+12.500%	2	378	+412.698%
2026-02-05	2.7800	3.3500	2.7800	2.8000	-6.667%	13	378	+476.786%
2026-02-04	3.0000	3.0000	3.0000	3.0000	-18.919%	1	365	+438.333%
2026-02-02	4.2500	4.2500	3.7000	3.7000	-7.500%	2	365	+336.486%
2026-01-30	4.0000	4.0000	4.0000	4.0000	-27.273%	42	364	+303.750%
2026-01-27	4.7500	5.5000	4.7500	5.5000	+3.774%	5	324	+193.636%
2026-01-26	5.3900	5.3900	5.3000	5.3000	-9.402%	21	320	+204.717%
2026-01-22	5.1500	5.8500	5.1500	5.8500	+12.500%	12	299	+176.068%
2026-01-21	5.2000	5.2000	5.2000	5.2000	+18.182%	10	300	+210.577%
2026-01-20	4.4000	4.4000	4.4000	4.4000	+11.675%	1	300	+267.045%
2026-01-12	3.9400	3.9400	3.9400	3.9400	+8.242%	1	300	+309.898%
2026-01-09	3.6400	3.6400	3.6400	3.6400	+21.333%	1	300	+343.681%
2026-01-08	3.0000	3.0000	3.0000	3.0000	-25.000%	1	299	+438.333%
2026-01-02	4.0000	4.0000	4.0000	4.0000	+11.111%	1	299	+303.750%
2025-12-31	3.7600	3.7600	3.6000	3.6000	-16.667%	3	302	+348.611%
2025-12-29	4.3200	4.3200	4.3200	4.3200	+0.465%	1	302	+273.843%
2025-12-19	4.5000	4.5000	4.3000	4.3000	-27.119%	2	302	+275.581%
2025-12-18	6.0000	6.6000	5.9000	5.9000	+28.261%	21	302	+173.729%
2025-12-12	4.6000	4.6000	4.6000	4.6000	+2.222%	1	302	+251.087%
2025-12-11	4.5000	4.5000	4.5000	4.5000	-0.442%	5	302	+258.889%
2025-12-10	4.0500	4.5200	4.0500	4.5200	-0.877%	4	302	+257.301%
2025-12-05	4.5600	4.5600	4.5600	4.5600	+10.949%	5	304	+254.167%
2025-12-04	3.6000	4.1100	3.6000	4.1100	+28.037%	4	305	+292.944%
2025-12-03	3.2100	3.2100	3.2100	3.2100	+14.643%	2	305	+403.115%
2025-12-01	2.8000	2.8000	2.8000	2.8000	+19.149%	1	305	+476.786%
2025-11-25	2.5400	2.5400	2.3500	2.3500	-32.081%	2	305	+587.234%
2025-11-07	2.5700	3.4600	2.5700	3.4600	-12.405%	2	306	+366.763%
2025-11-05	4.0000	4.0000	3.9500	3.9500	-8.140%	2	307	+308.861%
2025-11-04	4.3000	4.3000	4.3000	4.3000	-6.522%	1	307	+275.581%
2025-11-03	5.0000	5.0000	4.6000	4.6000	+20.104%	20	306	+251.087%
2025-10-30	3.5300	3.8500	3.5300	3.8300	-1.795%	5	306	+321.671%
2025-10-28	4.1300	4.7000	3.9000	3.9000	-3.704%	27	307	+314.103%
2025-10-24	4.0300	4.0500	4.0300	4.0500	+8.871%	200	296	+298.765%
2025-10-22	4.2000	4.2000	3.7200	3.7200	-20.851%	103	486	+334.140%
2025-10-21	4.7000	4.7000	4.7000	4.7000	-1.261%	1	577	+243.617%
2025-10-20	4.7600	4.7600	4.7600	4.7600	-16.049%	1	578	+239.286%
2025-10-16	5.7400	6.1500	5.6700	5.6700	-10.000%	301	579	+184.832%
2025-10-14	6.8000	6.8000	6.3000	6.3000	+11.504%	4	377	+156.349%
2025-10-13	5.4500	5.9200	5.4500	5.6500	+11.881%	19	377	+185.841%
2025-10-10	5.0500	5.0500	5.0500	5.0500	-9.821%	1	376	+219.802%
2025-10-09	5.6000	5.6000	5.6000	5.6000	-1.754%	10	376	+188.393%
2025-10-07	6.0500	6.0500	5.7000	5.7000	0.000%	6	376	+183.333%
2025-10-03	5.6000	5.7000	5.5500	5.7000	+26.106%	13	376	+183.333%
2025-10-02	4.5000	4.5200	4.3500	4.5200	+0.444%	5	385	+257.301%
2025-10-01	4.5000	4.5000	4.5000	4.5000	+16.883%	10	387	+258.889%
2025-09-26	3.8500	3.8500	3.8500	3.8500	+3.217%	6	397	+319.481%
2025-09-25	3.7400	3.7400	3.7300	3.7300	-18.913%	150	397	+332.976%
2025-09-24	4.5500	4.6000	4.5500	4.6000	-6.122%	6	518	+251.087%
2025-09-23	5.2300	5.3000	4.7500	4.9000	-8.411%	159	524	+229.592%
2025-09-22	4.6500	5.3500	4.6500	5.3500	+27.381%	6	381	+201.869%
2025-09-19	4.0500	4.2000	3.9500	4.2000	+2.439%	13	384	+284.524%
2025-09-18	3.5500	4.2200	3.5500	4.1000	+13.889%	108	397	+293.902%
2025-09-17	3.1000	3.6000	2.9800	3.6000	+16.129%	48	501	+348.611%
2025-09-16	2.7700	3.1000	2.7200	3.1000	+14.815%	14	544	+420.968%
2025-09-15	2.3700	2.8600	2.3700	2.7000	-32.500%	317	554	+498.148%
2025-09-12	2.0600	4.0000	2.0600	4.0000	+58.730%	739	827	+303.750%
2025-09-11	2.4200	2.6400	2.4200	2.5200	+9.565%	71	567	+540.873%
2025-09-10	2.1800	2.6300	1.9700	2.3000	+15.000%	182	537	+602.174%
2025-09-09	1.8700	2.0000	1.7400	2.0000	+29.032%	115	366	+707.500%
2025-09-08	1.3000	1.5500	1.3000	1.5500	+26.016%	85	436	+941.935%
2025-09-05	1.2300	1.2300	1.2300	1.2300	+5.128%	1	361	+1,213.008%
2025-09-04	1.1700	1.1700	1.1700	1.1700	-12.030%	2	360	+1,280.342%
2025-09-03	1.3300	1.3300	1.3300	1.3300	-0.746%	1	362	+1,114.286%
2025-08-29	1.3400	1.3400	1.3400	1.3400	-6.944%	1	363	+1,105.224%
2025-08-28	1.4400	1.4400	1.4400	1.4400	-0.690%	1	363	+1,021.528%
2025-08-27	1.6000	1.7000	1.3500	1.4500	-3.333%	43	364	+1,013.793%
2025-08-25	1.5000	1.5000	1.5000	1.5000	+20.000%	1	324	+976.667%
2025-08-20	1.2500	1.2500	1.2500	1.2500	-10.714%	1	323	+1,192.000%
2025-08-19	1.3500	1.4500	1.3500	1.4000	+0.719%	106	323	+1,053.571%
2025-08-18	1.5900	1.5900	1.3900	1.3900	-7.333%	11	423	+1,061.871%
2025-08-13	1.6400	1.6400	1.4600	1.5000	+17.188%	301	413	+976.667%
2025-08-12	1.2800	1.2800	1.2800	1.2800	-8.571%	1	170	+1,161.719%
2025-08-11	1.4000	1.4000	1.4000	1.4000	-6.667%	6	169	+1,053.571%
2025-08-07	1.4200	1.5000	1.4200	1.5000	+1.351%	8	163	+976.667%
2025-08-06	1.4800	1.4800	1.4800	1.4800	-25.253%	1	155	+991.216%
2025-08-05	1.9900	1.9900	1.9800	1.9800	+32.000%	10	154	+715.657%
2025-08-01	1.6500	1.7000	1.5000	1.5000	0.000%	9	149	+976.667%
2025-07-30	1.5000	1.5000	1.5000	1.5000	-9.091%	1	142	+976.667%
2025-07-29	1.9800	1.9800	1.0000	1.6500	-16.667%	4	141	+878.788%
2025-07-28	1.9800	1.9800	1.9800	1.9800	-11.607%	3	142	+715.657%
2025-07-25	2.0000	2.2400	2.0000	2.2400	+0.901%	10	145	+620.982%
2025-07-24	2.3500	2.5000	2.2200	2.2200	-1.333%	4	153	+627.477%
2025-07-23	1.9200	2.2500	1.9200	2.2500	+12.500%	11	149	+617.778%
2025-07-18	2.0000	2.0000	2.0000	2.0000	+14.943%	1	148	+707.500%
2025-07-17	1.7400	1.7400	1.7400	1.7400	+15.232%	1	147	+828.161%
2025-07-16	1.5100	1.5100	1.5100	1.5100	+0.667%	1	146	+969.536%
2025-07-15	1.6700	1.7000	1.5000	1.5000	-10.714%	3	146	+976.667%
2025-07-14	1.6800	1.6800	1.6800	1.6800	-7.692%	1	144	+861.310%
2025-07-11	1.7300	1.8200	1.7300	1.8200	-9.000%	7	143	+787.363%
2025-07-10	1.9500	2.3000	1.9500	2.0000	+11.111%	68	136	+707.500%
2025-07-09	1.9500	1.9500	1.8000	1.8000	-3.743%	11	97	+797.222%
2025-07-08	1.8700	1.8700	1.8700	1.8700	+16.149%	10	86	+763.636%
2025-07-07	1.6100	1.6100	1.6100	1.6100	0.000%	1	76	+903.106%
2025-07-03	1.6100	1.6100	1.6100	1.6100	-4.734%	5	70	+903.106%
2025-07-01	1.6900	1.6900	1.6900	1.6900	-33.202%	1	71	+855.621%
2025-06-26	0.3700	2.5300	0.3700	2.5300	+5.417%	5	71	+538.340%
2025-06-24	2.5000	2.5000	2.4000	2.4000	-2.439%	4	66	+572.917%
2025-06-18	2.4600	2.4600	2.4600	2.4600	-8.889%	1	61	+556.504%
2025-06-17	2.7000	2.7000	2.7000	2.7000	-22.857%	1	61	+498.148%
2025-06-16	3.5000	3.5000	3.5000	3.5000	+22.807%	1	60	+361.429%
2025-06-12	2.8500	2.8500	2.8500	2.8500	-10.938%	1	60	+466.667%
2025-06-10	3.2000	3.2000	3.2000	3.2000	+6.667%	1	59	+404.688%
2025-06-06	2.9800	3.0000	2.9800	3.0000	+22.449%	8	59	+438.333%
2025-06-05	1.8500	2.4500	1.8500	2.4500	+6.987%	2	58	+559.184%
2025-06-04	2.2900	2.2900	2.2900	2.2900	+37.126%	1	58	+605.240%
2025-06-02	1.6700	1.6700	1.6700	1.6700	-23.394%	2	58	+867.066%
2025-05-30	2.1000	2.1800	2.1000	2.1800	-10.288%	4	58	+640.826%
2025-05-29	2.3600	2.4300	2.3600	2.4300	-2.016%	4	56	+564.609%
2025-05-28	2.4500	2.5400	2.4500	2.4800	+18.660%	3	56	+551.210%
2025-05-27	2.2300	2.2300	1.5500	2.0900	+1.456%	20	56	+672.727%
2025-05-23	2.0600	2.0600	2.0600	2.0600	+43.056%	2	64	+683.981%
2025-05-21	0.9800	1.4400	0.9800	1.4400	-41.463%	3	64	+1,021.528%
2025-05-20	2.4600	2.4600	2.4600	2.4600	+62.914%	1	66	+556.504%
2025-05-19	1.4100	1.5100	1.4100	1.5100	-1.307%	2	65	+969.536%
2025-05-16	1.4800	1.5300	1.4400	1.5300	+5.517%	8	64	+955.556%
2025-05-15	1.4300	1.6400	1.4300	1.4500	-2.027%	7	61	+1,013.793%
2025-05-13	1.6800	1.7900	1.4800	1.4800	-14.943%	4	57	+991.216%
2025-05-12	1.8000	1.9900	1.7400	1.7400	+38.095%	3	53	+828.161%
2025-05-06	1.4200	1.4200	1.2600	1.2600	-15.436%	2	51	+1,181.746%
2025-05-02	0.0100	1.4900	0.0100	1.4900	+6.429%	12	50	+983.893%
2025-04-15	1.4000	1.4000	1.4000	1.4000	-11.392%	7	50	+1,053.571%
2025-04-14	0.0100	1.5800	0.0100	1.5800	+7.483%	5	47	+922.152%
2025-04-10	1.4700	1.4700	1.4700	1.4700	-5.769%	2	46	+998.639%
2025-04-09	1.5600	1.5600	1.5600	1.5600	-11.864%	1	44	+935.256%
2025-04-07	1.7700	1.7700	1.7700	1.7700	+4.118%	1	44	+812.429%
2025-04-04	1.7000	1.7000	1.7000	1.7000	-9.091%	4	43	+850.000%
2025-04-02	2.0000	2.0000	1.8700	1.8700	-11.374%	26	41	+763.636%
2025-03-26	2.1100	2.1100	2.1100	2.1100	-3.211%	3	15	+665.403%
2025-03-25	2.1800	2.1800	2.1800	2.1800	-12.800%	3	15	+640.826%
2025-03-20	2.5000	2.5000	2.5000	2.5000	-3.846%	2	12	+546.000%
2025-03-19	2.6000	2.6000	2.6000	2.6000	+4.000%	2	10	+521.154%
2025-03-04	2.5000	2.5000	2.5000	2.5000	-13.793%	2	12	+546.000%
2025-02-28	2.9500	2.9500	2.9000	2.9000	-26.768%	6	10	+456.897%
2025-02-07	3.9600	3.9600	3.9600	3.9600	-56.000%	6	7	+307.828%
2024-12-11	9.0000	9.0000	9.0000	9.0000	+80.000%	1	4	+79.444%
2024-11-19	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	+223.000%