Dark

FCEL20270115P5
FCEL Jan 15 2027 5.00 Put (FCEL270115P00005000)
option OPRA

EOD

Aug 3, 2026

0.2000-33.333%(-0.1000)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.2000	0.2000	0.2000	0.2000	-33.333%	20	1,162	0.000%
2026-07-14	0.3000	0.3000	0.3000	0.3000	+20.000%	1	1,162	-33.333%
2026-07-08	0.2600	0.3700	0.2500	0.2500	-46.809%	4	1,163	-20.000%
2026-06-24	0.5000	0.5000	0.3800	0.4700	+38.235%	150	1,161	-57.447%
2026-06-22	0.3500	0.3500	0.3400	0.3400	-2.857%	2	1,081	-41.176%
2026-06-18	0.3500	0.3500	0.3500	0.3500	-22.222%	11	1,094	-42.857%
2026-06-15	0.4500	0.4500	0.4500	0.4500	-8.163%	1	1,094	-55.556%
2026-06-11	0.4900	0.4900	0.4900	0.4900	+22.500%	1	1,094	-59.184%
2026-06-09	0.4800	0.4800	0.4000	0.4000	-34.426%	2	1,094	-50.000%
2026-06-03	0.6100	0.6100	0.6100	0.6100	+117.857%	1	1,094	-67.213%
2026-06-02	0.3600	0.3700	0.2800	0.2800	-34.884%	100	1,094	-28.571%
2026-05-21	0.5000	0.5000	0.4300	0.4300	-20.370%	26	1,163	-53.488%
2026-05-19	0.6500	0.6500	0.5400	0.5400	+14.894%	100	1,163	-62.963%
2026-05-13	0.4700	0.4700	0.4700	0.4700	-20.339%	1	1,063	-57.447%
2026-05-05	0.5900	0.5900	0.5900	0.5900	-15.714%	1	1,063	-66.102%
2026-05-04	0.7000	0.7000	0.7000	0.7000	+16.667%	1	1,063	-71.429%
2026-05-01	0.6000	0.6000	0.6000	0.6000	0.000%	200	1,001	-66.667%
2026-04-30	0.5500	0.6000	0.5500	0.6000	-20.000%	15	1,001	-66.667%
2026-04-22	0.7500	0.7500	0.7500	0.7500	-8.537%	3	1,002	-73.333%
2026-04-21	0.7000	0.8200	0.7000	0.8200	-18.000%	40	968	-75.610%
2026-04-16	1.0000	1.0000	1.0000	1.0000	+1.010%	1	968	-80.000%
2026-04-15	0.9900	0.9900	0.9900	0.9900	+3.125%	1	969	-79.798%
2026-04-14	0.9600	0.9600	0.9600	0.9600	+28.000%	1	969	-79.167%
2026-04-08	0.7500	0.7500	0.7500	0.7500	-38.017%	1	968	-73.333%
2026-03-30	1.2100	1.2100	1.2100	1.2100	+4.310%	1	968	-83.471%
2026-03-26	1.1600	1.1600	1.1600	1.1600	+4.505%	3	968	-82.759%
2026-03-25	1.2100	1.2100	1.1100	1.1100	-8.264%	3	968	-81.982%
2026-03-24	1.1300	1.2100	1.1300	1.2100	+0.833%	24	967	-83.471%
2026-03-20	1.2000	1.2000	1.2000	1.2000	+12.150%	1	957	-83.333%
2026-03-04	1.0800	1.0800	1.0700	1.0700	+4.902%	3	958	-81.308%
2026-02-26	0.9900	1.0200	0.9900	1.0200	-3.774%	2	958	-80.392%
2026-02-25	1.0600	1.0600	1.0600	1.0600	-11.667%	10	968	-81.132%
2026-02-19	1.2000	1.2000	1.2000	1.2000	-7.692%	25	968	-83.333%
2026-02-18	1.2500	1.3000	1.2400	1.3000	+3.175%	18	943	-84.615%
2026-02-17	1.2500	1.2600	1.2500	1.2600	+26.000%	12	944	-84.127%
2026-02-11	1.3200	1.3200	1.0000	1.0000	-23.077%	30	934	-80.000%
2026-02-04	1.3000	1.3000	1.3000	1.3000	-20.245%	210	920	-84.615%
2026-02-02	1.6300	1.6300	1.6300	1.6300	+48.182%	1	910	-87.730%
2026-01-30	1.1000	1.1000	1.1000	1.1000	+57.143%	6	910	-81.818%
2026-01-29	0.7000	0.7000	0.7000	0.7000	-31.373%	1	910	-71.429%
2026-01-26	0.9000	1.0200	0.9000	1.0200	+6.250%	79	910	-80.392%
2026-01-23	0.9600	0.9600	0.9600	0.9600	+4.348%	1	919	-79.167%
2026-01-22	0.9200	0.9200	0.9200	0.9200	-12.381%	1	919	-78.261%
2026-01-21	0.9500	1.0500	0.9500	1.0500	-18.605%	5	919	-80.952%
2026-01-16	1.2900	1.2900	1.2900	1.2900	-6.522%	1	920	-84.496%
2026-01-14	1.3800	1.3800	1.3800	1.3800	+6.154%	1	920	-85.507%
2026-01-13	1.3000	1.3000	1.3000	1.3000	+10.169%	6	921	-84.615%
2026-01-07	1.3000	1.3000	1.1800	1.1800	-21.333%	2	915	-83.051%
2026-01-05	1.5000	1.5000	1.5000	1.5000	+10.294%	1	915	-86.667%
2026-01-02	1.3600	1.3600	1.3600	1.3600	-2.857%	71	915	-85.294%
2025-12-31	1.4000	1.4000	1.4000	1.4000	+11.111%	1	843	-85.714%
2025-12-24	1.2600	1.2600	1.2600	1.2600	-6.667%	87	756	-84.127%
2025-12-19	1.3500	1.3500	1.3500	1.3500	+17.391%	200	756	-85.185%
2025-12-18	1.1500	1.1500	1.1500	1.1500	-13.534%	1	556	-82.609%
2025-12-16	1.3700	1.3700	1.3300	1.3300	+0.758%	72	556	-84.962%
2025-12-15	1.3500	1.3500	1.3200	1.3200	-6.383%	78	484	-84.848%
2025-12-10	1.4100	1.4100	1.4100	1.4100	-6.000%	1	407	-85.816%
2025-12-09	1.5000	1.5000	1.5000	1.5000	0.000%	6	406	-86.667%
2025-12-08	1.5000	1.5000	1.5000	1.5000	-12.281%	1	406	-86.667%
2025-11-11	1.7100	1.7100	1.7100	1.7100	+17.123%	50	355	-88.304%
2025-10-30	1.4600	1.4600	1.4600	1.4600	-11.515%	1	355	-86.301%
2025-10-22	1.6000	1.6500	1.6000	1.6500	+32.000%	100	354	-87.879%
2025-10-20	1.2500	1.2500	1.2500	1.2500	0.000%	1	454	-84.000%
2025-10-16	1.2600	1.3600	1.1100	1.2500	-17.763%	300	453	-84.000%
2025-10-13	1.1400	1.5200	1.1400	1.5200	+8.571%	6	187	-86.842%
2025-10-10	1.4000	1.4000	1.4000	1.4000	+13.821%	1	187	-85.714%
2025-10-08	1.2300	1.2300	1.2300	1.2300	-6.107%	1	187	-83.740%
2025-10-03	1.3000	1.3100	1.3000	1.3100	-20.606%	21	186	-84.733%
2025-10-01	1.6600	1.6600	1.5700	1.6500	+2.484%	15	170	-87.879%
2025-09-30	1.6100	1.6100	1.6100	1.6100	+3.871%	1	180	-87.578%
2025-09-26	1.4600	1.5500	1.4600	1.5500	-8.824%	17	181	-87.097%
2025-09-25	1.6000	1.7000	1.6000	1.7000	+24.088%	250	174	-88.235%
2025-09-24	1.3700	1.3700	1.3700	1.3700	+1.481%	1	385	-85.401%
2025-09-23	1.4200	1.4200	1.2100	1.3500	-4.255%	153	385	-85.185%
2025-09-22	1.6000	1.6000	1.4000	1.4100	-16.568%	24	268	-85.816%
2025-09-17	1.6700	1.6900	1.6700	1.6900	-9.626%	4	266	-88.166%
2025-09-12	1.8700	1.8700	1.8700	1.8700	-2.094%	2	266	-89.305%
2025-09-11	2.0200	2.0200	1.9100	1.9100	+6.111%	11	266	-89.529%
2025-09-10	1.8000	1.8000	1.8000	1.8000	-24.370%	1	276	-88.889%
2025-09-09	2.3800	2.3800	2.3800	2.3800	-10.189%	5	275	-91.597%
2025-09-04	2.6500	2.6500	2.6500	2.6500	+11.345%	1	275	-92.453%
2025-08-11	2.3800	2.3800	2.3800	2.3800	+3.478%	3	276	-91.597%
2025-08-04	2.3000	2.3000	2.3000	2.3000	+0.437%	5	276	-91.304%
2025-08-01	2.2900	2.2900	2.2900	2.2900	+2.691%	1	276	-91.266%
2025-07-31	2.2300	2.2300	2.2300	2.2300	+5.189%	1	276	-91.031%
2025-07-28	2.3700	2.3700	2.1200	2.1200	-4.072%	3	276	-90.566%
2025-07-25	2.2300	2.2300	2.0900	2.2100	+0.455%	4	274	-90.950%
2025-07-23	2.2000	2.2000	2.2000	2.2000	+71.875%	3	273	-90.909%
2025-07-22	1.2800	1.2800	1.2800	1.2800	-36.000%	2	270	-84.375%
2025-07-21	2.0000	2.0000	2.0000	2.0000	-7.407%	1	272	-90.000%
2025-07-18	2.1600	2.1600	2.1600	2.1600	-6.087%	1	271	-90.741%
2025-07-16	2.0800	2.3000	2.0800	2.3000	+9.524%	101	271	-91.304%
2025-07-15	2.1000	2.1000	2.1000	2.1000	-1.869%	2	170	-90.476%
2025-07-11	2.1400	2.1400	2.1400	2.1400	+6.468%	2	168	-90.654%
2025-07-09	2.0100	2.0100	2.0100	2.0100	-5.189%	2	168	-90.050%
2025-07-08	2.1200	2.1200	2.1200	2.1200	-15.200%	10	168	-90.566%
2025-07-07	2.2000	2.5000	2.2000	2.5000	+19.048%	4	158	-92.000%
2025-07-01	2.4000	2.8600	2.1000	2.1000	-2.778%	8	156	-90.476%
2025-06-27	2.1600	2.1600	2.1600	2.1600	+8.000%	2	156	-90.741%
2025-06-24	2.0000	2.0000	2.0000	2.0000	+15.607%	20	156	-90.000%
2025-06-23	1.7300	1.7300	1.7300	1.7300	+1.170%	4	136	-88.439%
2025-06-20	1.7100	1.7100	1.7100	1.7100	-6.557%	2	132	-88.304%
2025-06-17	1.8300	1.8300	1.8300	1.8300	+5.780%	2	131	-89.071%
2025-06-16	1.5300	1.7300	1.5300	1.7300	+0.581%	6	131	-88.439%
2025-06-11	1.7200	1.7200	1.7200	1.7200	-15.271%	1	131	-88.372%
2025-06-06	1.7900	2.0400	1.7800	2.0300	+4.639%	202	130	-90.148%
2025-05-27	1.9400	1.9400	1.9400	1.9400	-30.714%	1	30	-89.691%
2025-05-19	2.8000	2.8000	2.8000	2.8000	-9.385%	1	30	-92.857%
2025-04-21	3.0900	3.0900	3.0900	3.0900	+35.526%	5	30	-93.528%
2025-04-03	2.2800	2.2800	2.2800	2.2800	-4.202%	1	30	-91.228%
2025-04-02	2.3500	2.3800	2.3500	2.3800	-4.418%	2	28	-91.597%
2025-04-01	2.4900	2.4900	2.4900	2.4900	+2.049%	1	28	-91.968%
2025-03-31	2.5000	2.5000	2.4400	2.4400	+1.245%	4	28	-91.803%
2025-03-27	2.4100	2.4100	2.4100	2.4100	+9.545%	1	28	-91.701%
2025-03-21	2.2000	2.2000	2.2000	2.2000	+10.000%	2	28	-90.909%
2025-03-20	2.0000	2.0000	2.0000	2.0000	-20.000%	3	27	-90.000%
2025-03-17	2.5000	2.5000	2.5000	2.5000	+20.773%	1	24	-92.000%
2025-03-14	2.0700	2.0700	2.0700	2.0700	-10.776%	10	23	-90.338%
2025-03-10	2.3200	2.3200	2.3200	2.3200	+2.655%	1	18	-91.379%
2025-03-06	2.2600	2.2600	2.2600	2.2600	-2.586%	1	18	-91.150%
2025-03-04	2.3200	2.3200	2.3200	2.3200	+22.751%	1	18	-91.379%
2025-02-26	2.1000	2.1000	1.8900	1.8900	-14.091%	7	18	-89.418%
2025-01-13	2.2000	2.2000	2.2000	2.2000	+10.000%	1	13	-90.909%
2024-12-17	2.0000	2.0000	2.0000	2.0000	-10.714%	10	14	-90.000%
2024-12-11	2.2400	2.2400	2.2400	2.2400	+6.161%	1	4	-91.071%
2024-12-09	2.1100	2.1100	2.1100	2.1100	-23.827%	2	5	-90.521%
2024-12-03	2.7700	2.7700	2.7700	2.7700	+5.725%	1	3	-92.780%
2024-12-02	2.6200	2.6200	2.6200	2.6200	+13.913%	1	4	-92.366%
2024-11-22	2.4800	2.4800	2.3000	2.3000	-16.364%	10	5	-91.304%
2024-11-15	2.7500	2.7500	2.7500	2.7500	0.000%	2	1	-92.727%