Dark

FCEL20270115P20
FCEL Jan 15 2027 20.00 Put (FCEL270115P00020000)
option OPRA

EOD

Sep 22, 2026

5.20+3.175%(+0.16)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	5.1000	5.2000	5.1000	5.2000	+3.175%	4	1,648	0.000%
2026-09-18	5.2000	5.2000	5.0400	5.0400	-12.195%	34	1,651	+3.175%
2026-09-17	5.8000	5.8000	5.7400	5.7400	-14.328%	2	1,679	-9.408%
2026-09-16	6.7000	6.7000	6.7000	6.7000	-1.325%	1	1,681	-22.388%
2026-09-15	6.7000	6.7900	6.7000	6.7900	+2.879%	9	1,680	-23.417%
2026-09-14	6.9500	6.9500	6.6000	6.6000	+3.125%	14	1,685	-21.212%
2026-09-11	6.4000	6.4000	6.4000	6.4000	0.000%	1	1,677	-18.750%
2026-09-10	6.3000	6.7000	6.3000	6.4000	+3.896%	7	1,676	-18.750%
2026-09-09	6.1500	6.3000	6.0700	6.1600	+4.407%	43	1,676	-15.584%
2026-09-08	6.6900	6.6900	5.9000	5.9000	-16.901%	4	1,659	-11.864%
2026-09-04	7.1000	7.1000	7.1000	7.1000	-5.333%	4	1,662	-26.761%
2026-09-03	7.5000	7.5000	7.5000	7.5000	+0.671%	4	1,662	-30.667%
2026-09-02	7.4500	7.5300	7.4500	7.4500	+24.167%	7	1,661	-30.201%
2026-08-28	6.0000	6.0000	6.0000	6.0000	+7.527%	7	1,662	-13.333%
2026-08-27	5.5800	5.5800	5.5800	5.5800	-11.429%	5	1,655	-6.810%
2026-08-24	6.3000	6.3000	6.3000	6.3000	+2.606%	35	1,650	-17.460%
2026-08-20	5.5500	6.1500	5.5400	6.1400	+9.253%	31	1,615	-15.309%
2026-08-19	5.3500	5.6300	5.3500	5.6200	+8.077%	31	1,614	-7.473%
2026-08-18	4.7400	5.3500	4.7300	5.2000	+5.263%	12	1,600	0.000%
2026-08-17	4.9400	4.9400	4.9400	4.9400	+0.816%	2	1,599	+5.263%
2026-08-14	4.8800	5.0000	4.8800	4.9000	-7.372%	40	1,597	+6.122%
2026-08-13	5.1500	5.2900	5.1400	5.2900	+2.718%	17	1,589	-1.701%
2026-08-12	5.7000	5.7000	5.0000	5.1500	-13.735%	115	1,588	+0.971%
2026-08-11	6.0000	6.0400	5.9700	5.9700	-6.426%	21	1,554	-12.898%
2026-08-10	6.2500	6.3800	6.2500	6.3800	+6.333%	12	1,546	-18.495%
2026-08-07	6.6100	6.6100	6.0000	6.0000	-6.250%	3	1,540	-13.333%
2026-08-06	6.3500	6.4000	6.3500	6.4000	+4.405%	101	1,540	-18.750%
2026-08-05	6.1500	6.1600	6.1300	6.1300	+4.786%	5	1,515	-15.171%
2026-08-04	5.8700	5.9400	5.8500	5.8500	-7.874%	11	1,513	-11.111%
2026-08-03	6.7000	6.7000	6.3500	6.3500	+10.435%	6	1,514	-18.110%
2026-07-31	5.7500	5.7500	5.7500	5.7500	-2.542%	2	1,509	-9.565%
2026-07-30	6.5000	6.5000	5.9000	5.9000	-19.178%	26	1,511	-11.864%
2026-07-29	7.3000	7.3000	7.3000	7.3000	+10.606%	1	1,513	-28.767%
2026-07-27	6.6000	6.6000	6.6000	6.6000	+8.197%	1	1,513	-21.212%
2026-07-23	6.1000	6.1000	5.6200	6.1000	-5.426%	52	1,514	-14.754%
2026-07-22	6.6000	6.6000	6.4500	6.4500	+1.097%	3	1,518	-19.380%
2026-07-21	6.5000	6.5000	6.3500	6.3800	-12.603%	14	1,518	-18.495%
2026-07-20	7.3000	7.3000	7.3000	7.3000	-2.667%	3	1,516	-28.767%
2026-07-17	7.5000	7.5000	7.5000	7.5000	-5.063%	1	1,514	-30.667%
2026-07-16	7.5000	7.9000	7.5000	7.9000	+8.219%	7	1,514	-34.177%
2026-07-15	6.8000	7.3000	6.8000	7.3000	+8.955%	9	1,513	-28.767%
2026-07-14	6.7000	6.7000	6.7000	6.7000	-10.308%	6	1,517	-22.388%
2026-07-13	7.2000	7.4700	7.2000	7.4700	+5.957%	26	1,512	-30.388%
2026-07-10	7.0500	7.2000	7.0500	7.0500	+10.156%	9	1,534	-26.241%
2026-07-09	6.5000	6.5000	6.4000	6.4000	-1.538%	95	1,535	-18.750%
2026-07-08	6.9000	6.9000	6.5000	6.5000	+10.169%	11	1,440	-20.000%
2026-07-07	5.9000	5.9000	5.9000	5.9000	+15.234%	21	1,434	-11.864%
2026-07-06	5.1200	5.1200	5.1200	5.1200	-8.571%	1	1,413	+1.563%
2026-07-02	5.5000	5.6000	5.5000	5.6000	+15.226%	8	1,409	-7.143%
2026-07-01	4.4600	5.1000	4.4200	4.8600	+9.213%	1,418	1,409	+6.996%
2026-06-30	4.4400	4.4800	4.4200	4.4500	-16.038%	19	369	+16.854%
2026-06-29	5.7000	5.7000	5.2700	5.3000	-17.188%	84	382	-1.887%
2026-06-26	6.0400	6.4000	6.0400	6.4000	-20.000%	7	316	-18.750%
2026-06-25	8.0000	8.0000	7.7000	8.0000	+6.667%	4	316	-35.000%
2026-06-24	7.5000	7.5000	7.5000	7.5000	+7.143%	2	314	-30.667%
2026-06-23	7.0000	7.0000	7.0000	7.0000	+5.263%	1	314	-25.714%
2026-06-22	6.6500	6.6500	6.6500	6.6500	-12.269%	2	315	-21.805%
2026-06-17	7.5800	7.5800	7.5800	7.5800	-0.263%	50	313	-31.398%
2026-06-16	7.6000	7.6000	7.6000	7.6000	-11.628%	3	313	-31.579%
2026-06-12	8.4000	8.6000	8.3000	8.6000	-2.273%	7	312	-39.535%
2026-06-11	8.9000	8.9000	8.8000	8.8000	+7.317%	8	312	-40.909%
2026-06-09	8.2000	8.2000	8.2000	8.2000	-10.870%	1	312	-36.585%
2026-06-08	8.8000	9.2000	8.4800	9.2000	+8.235%	55	312	-43.478%
2026-06-05	8.2200	8.5000	8.2200	8.5000	+14.865%	126	265	-38.824%
2026-06-04	8.2500	8.2500	7.4000	7.4000	-2.632%	17	353	-29.730%
2026-06-03	7.6000	7.6000	7.6000	7.6000	+13.433%	2	343	-31.579%
2026-06-02	6.7000	6.7000	6.7000	6.7000	-11.842%	1	342	-22.388%
2026-06-01	7.5700	7.6000	7.5700	7.6000	+1.333%	5	342	-31.579%
2026-05-29	7.6000	7.7000	7.5000	7.5000	+7.143%	5	342	-30.667%
2026-05-28	7.0000	7.0000	7.0000	7.0000	+1.449%	4	344	-25.714%
2026-05-27	7.0000	7.0000	6.8000	6.9000	+2.222%	3	340	-24.638%
2026-05-26	6.8200	6.8200	6.7500	6.7500	-0.442%	70	338	-22.963%
2026-05-22	6.7800	6.7800	6.7800	6.7800	-1.739%	2	288	-23.304%
2026-05-21	7.1600	7.1600	6.8500	6.9000	-12.658%	34	256	-24.638%
2026-05-20	8.0000	8.0000	7.9000	7.9000	-8.353%	112	256	-34.177%
2026-05-18	8.5400	8.7500	8.5300	8.6200	+11.948%	56	172	-39.675%
2026-05-14	8.4000	8.4000	7.7000	7.7000	-6.553%	108	172	-32.468%
2026-05-13	8.2600	8.2600	8.2400	8.2400	-9.451%	20	44	-36.893%
2026-05-11	9.1000	9.2600	8.6000	9.1000	-5.208%	40	44	-42.857%
2026-05-08	9.6000	9.6000	9.6000	9.6000	-6.796%	6	10	-45.833%
2026-04-29	10.3000	10.3000	10.3000	10.3000	-19.844%	1	12	-49.515%
2026-03-05	12.8500	12.8500	12.8500	12.8500	+2.800%	3	12	-59.533%
2026-01-29	12.5000	12.5000	12.5000	12.5000	-1.575%	1	9	-58.400%
2025-10-03	12.7000	12.7000	12.7000	12.7000	-8.633%	2	9	-59.055%
2024-12-18	13.7500	13.9000	13.7500	13.9000	-3.472%	2	9	-62.590%
2024-12-11	13.6500	14.4000	13.6500	14.4000	+2.857%	2	7	-63.889%
2024-12-10	13.8200	14.5500	12.1500	14.0000	0.000%	15	7	-62.857%