Dark

FCEL20270115P7
FCEL Jan 15 2027 7.00 Put (FCEL270115P00007000)
option OPRA

EOD

Aug 5, 2026

0.4300-4.444%(-0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.4000	0.5000	0.4000	0.4300	-4.444%	5	1,336	0.000%
2026-08-04	0.4500	0.4500	0.4500	0.4500	+28.571%	2	1,336	-4.444%
2026-07-31	0.3500	0.3500	0.3500	0.3500	-33.962%	2	1,337	+22.857%
2026-07-27	0.5000	0.5300	0.5000	0.5300	+17.778%	5	1,337	-18.868%
2026-07-24	0.4500	0.4500	0.4500	0.4500	0.000%	5	1,341	-4.444%
2026-07-23	0.4800	0.4800	0.4500	0.4500	-32.836%	10	1,345	-4.444%
2026-07-10	0.6700	0.6700	0.6700	0.6700	+48.889%	1	1,352	-35.821%
2026-06-30	0.4500	0.4500	0.4500	0.4500	-16.667%	1	1,353	-4.444%
2026-06-29	0.5500	0.5800	0.5400	0.5400	-10.000%	26	1,353	-20.370%
2026-06-26	0.6000	0.6000	0.6000	0.6000	-14.286%	100	1,365	-28.333%
2026-06-24	0.7000	0.7000	0.7000	0.7000	-12.500%	36	1,365	-38.571%
2026-06-23	0.8500	0.8500	0.8000	0.8000	+33.333%	11	1,401	-46.250%
2026-06-22	0.6000	0.6000	0.6000	0.6000	-25.000%	200	1,400	-28.333%
2026-06-17	0.8000	0.8200	0.7500	0.8000	-23.810%	8	1,406	-46.250%
2026-06-16	1.0500	1.0500	1.0500	1.0500	+10.526%	1	1,406	-59.048%
2026-06-10	0.9500	0.9500	0.9500	0.9500	-4.040%	5	1,405	-54.737%
2026-06-09	0.9900	0.9900	0.9900	0.9900	-10.000%	5	1,400	-56.566%
2026-06-08	1.0800	1.1000	1.0800	1.1000	+7.843%	15	1,396	-60.909%
2026-06-05	0.9500	1.0200	0.9500	1.0200	+45.714%	11	1,396	-57.843%
2026-06-02	0.7700	0.7700	0.7000	0.7000	-21.348%	2	1,388	-38.571%
2026-05-29	0.8900	0.8900	0.8900	0.8900	+27.143%	1	1,388	-51.685%
2026-05-27	0.8200	0.8200	0.7000	0.7000	-12.500%	5	1,387	-38.571%
2026-05-26	0.7500	0.8000	0.7500	0.8000	0.000%	12	1,387	-46.250%
2026-05-22	0.6500	0.8000	0.6500	0.8000	0.000%	110	1,483	-46.250%
2026-05-21	0.8500	0.9000	0.7000	0.8000	-23.810%	1,385	1,964	-46.250%
2026-05-18	1.0500	1.0500	1.0500	1.0500	+10.526%	2	1,964	-59.048%
2026-05-15	1.0000	1.0000	0.9500	0.9500	0.000%	15	1,964	-54.737%
2026-05-14	0.9500	0.9500	0.9500	0.9500	-9.524%	5	1,964	-54.737%
2026-05-13	1.0500	1.0500	1.0500	1.0500	-12.500%	4	1,968	-59.048%
2026-05-11	1.2000	1.2000	1.2000	1.2000	-9.091%	20	1,968	-64.167%
2026-05-07	1.3000	1.3200	1.3000	1.3200	+10.000%	6	1,968	-67.424%
2026-05-05	1.2000	1.2000	1.2000	1.2000	-5.512%	2	1,967	-64.167%
2026-05-01	1.3000	1.3300	1.1700	1.2700	-10.563%	7	1,965	-66.142%
2026-04-30	1.4300	1.4500	1.4200	1.4200	+0.709%	26	1,965	-69.718%
2026-04-29	1.4100	1.4100	1.4100	1.4100	-19.429%	1	1,966	-69.504%
2026-04-28	1.6000	1.7500	1.6000	1.7500	+12.903%	45	1,966	-75.429%
2026-04-27	1.5500	1.5500	1.5500	1.5500	+3.333%	1	1,921	-72.258%
2026-04-24	1.4900	1.5400	1.4900	1.5000	+3.448%	60	1,920	-71.333%
2026-04-23	1.5000	1.5200	1.4000	1.4500	-3.333%	185	1,964	-70.345%
2026-04-22	1.6500	1.6500	1.5000	1.5000	-16.667%	4	1,916	-71.333%
2026-04-21	1.8000	1.8000	1.8000	1.8000	-5.263%	1	1,915	-76.111%
2026-04-20	2.0000	2.1000	1.9000	1.9000	-5.000%	15	1,915	-77.368%
2026-04-17	2.0000	2.0000	2.0000	2.0000	-6.542%	1	1,903	-78.500%
2026-04-15	2.1400	2.1400	2.1400	2.1400	-8.936%	2	1,903	-79.907%
2026-04-10	2.3500	2.3500	2.3500	2.3500	+9.302%	1	1,901	-81.702%
2026-04-08	2.1500	2.1500	2.1500	2.1500	-14.000%	5	1,900	-80.000%
2026-04-07	2.5000	2.5000	2.5000	2.5000	+4.167%	4	1,905	-82.800%
2026-04-06	2.4500	2.4500	2.4000	2.4000	-2.041%	3	1,904	-82.083%
2026-04-01	2.4000	2.4500	2.3500	2.4500	0.000%	16	1,902	-82.449%
2026-03-31	2.4800	2.5300	2.4000	2.4500	-7.197%	280	1,894	-82.449%
2026-03-30	2.5500	2.6400	2.4500	2.6400	+7.317%	226	1,754	-83.712%
2026-03-27	2.4400	2.5100	2.3500	2.4600	+8.850%	127	1,632	-82.520%
2026-03-25	2.2500	2.2900	2.2400	2.2600	-5.439%	23	1,571	-80.973%
2026-03-24	2.4400	2.4800	2.3900	2.3900	-4.016%	27	1,561	-82.008%
2026-03-23	2.4900	2.4900	2.4900	2.4900	-2.353%	3	1,550	-82.731%
2026-03-18	2.5500	2.5500	2.5500	2.5500	+6.695%	5	1,547	-83.137%
2026-03-17	2.3500	2.3900	2.3500	2.3900	-1.646%	2	1,542	-82.008%
2026-03-16	2.4000	2.4300	2.4000	2.4300	+3.404%	2	1,541	-82.305%
2026-03-11	2.3800	2.3900	2.3100	2.3500	-2.490%	6	1,540	-81.702%
2026-03-10	2.4000	2.4100	2.4000	2.4100	0.000%	2	1,537	-82.158%
2026-03-09	2.5300	2.5300	2.4000	2.4100	+7.111%	15	1,536	-82.158%
2026-03-06	2.2500	2.2500	2.2400	2.2500	+7.143%	55	1,576	-80.889%
2026-03-05	2.2200	2.2200	2.1000	2.1000	-9.483%	9	1,526	-79.524%
2026-03-03	2.3200	2.3200	2.3200	2.3200	+16.000%	10	1,521	-81.466%
2026-02-26	2.0200	2.1000	2.0000	2.0000	-0.498%	5	1,511	-78.500%
2026-02-25	2.1000	2.1000	1.9400	2.0100	-6.512%	10	1,507	-78.607%
2026-02-24	2.1500	2.1500	2.1500	2.1500	-10.417%	1	1,507	-80.000%
2026-02-23	2.4200	2.4200	2.3800	2.4000	-4.000%	6	1,507	-82.083%
2026-02-20	2.5000	2.5000	2.5000	2.5000	+2.881%	1	1,506	-82.800%
2026-02-19	2.4500	2.5100	2.3300	2.4300	-2.410%	104	1,506	-82.305%
2026-02-18	2.5200	2.6300	2.4300	2.4900	-1.190%	96	1,512	-82.731%
2026-02-17	2.6200	2.6500	2.4300	2.5200	+2.857%	113	1,501	-82.937%
2026-02-13	2.6300	2.6900	2.3300	2.4500	-8.582%	705	1,443	-82.449%
2026-02-12	2.4400	2.7800	2.3600	2.6800	+13.559%	1,876	1,443	-83.955%
2026-02-11	2.4000	2.7200	2.1600	2.3600	-7.813%	2,081	1,252	-81.780%
2026-02-10	2.4600	2.5900	2.2700	2.5600	0.000%	1,142	936	-83.203%
2026-02-09	2.5000	2.6400	2.3000	2.5600	-2.290%	168	729	-83.203%
2026-02-06	2.8400	2.8400	2.4900	2.6200	+2.344%	333	694	-83.588%
2026-02-04	2.8500	2.8500	2.5200	2.5600	-1.538%	82	653	-83.203%
2026-02-03	2.6000	2.6000	2.6000	2.6000	+4.418%	1	632	-83.462%
2026-02-02	2.5200	2.5500	2.2700	2.4900	+23.881%	286	633	-82.731%
2026-01-27	2.0500	2.0500	2.0100	2.0100	-4.286%	55	594	-78.607%
2026-01-26	1.9500	2.1000	1.9200	2.1000	-6.667%	67	593	-79.524%
2026-01-23	2.2500	2.2500	2.2500	2.2500	+23.626%	1	526	-80.889%
2026-01-22	1.9500	1.9500	1.8200	1.8200	-11.220%	101	526	-76.374%
2026-01-21	2.0500	2.0500	2.0500	2.0500	-19.608%	1	426	-79.024%
2026-01-12	2.5500	2.5500	2.5500	2.5500	+4.082%	1	426	-83.137%
2026-01-09	2.4500	2.4500	2.4500	2.4500	+7.456%	1	425	-82.449%
2026-01-07	2.2800	2.2800	2.2800	2.2800	-5.785%	1	424	-81.140%
2025-12-26	2.4200	2.4200	2.4200	2.4200	-0.820%	10	423	-82.231%
2025-12-19	2.4400	2.4400	2.4400	2.4400	+10.909%	200	413	-82.377%
2025-12-15	2.2000	2.2000	2.2000	2.2000	-26.667%	30	213	-80.455%
2025-12-02	3.0000	3.0000	3.0000	3.0000	-2.597%	1	193	-85.667%
2025-11-20	3.2200	3.2200	3.0800	3.0800	-16.757%	20	193	-86.039%
2025-11-18	2.8300	3.7000	2.8300	3.7000	+17.460%	2	193	-88.378%
2025-11-11	3.1500	3.1500	3.1500	3.1500	+21.154%	1	193	-86.349%
2025-11-07	2.6000	2.6000	2.6000	2.6000	-1.887%	2	193	-83.462%
2025-10-31	2.6800	2.6800	2.6500	2.6500	-3.636%	52	193	-83.774%
2025-10-23	2.7500	2.7500	2.7500	2.7500	-0.362%	1	204	-84.364%
2025-10-17	2.7600	2.7600	2.7600	2.7600	+10.843%	1	203	-84.420%
2025-10-16	2.9000	2.9100	2.4900	2.4900	+19.712%	10	202	-82.731%
2025-10-13	2.2700	2.3200	1.9800	2.0800	-14.050%	13	211	-79.327%
2025-10-09	2.4200	2.4200	2.4200	2.4200	-0.820%	2	210	-82.231%
2025-10-08	2.4400	2.4400	2.4400	2.4400	+3.830%	20	208	-82.377%
2025-10-06	2.3500	2.3500	2.3500	2.3500	-19.244%	1	208	-81.702%
2025-09-30	2.9100	2.9100	2.9100	2.9100	+9.811%	1	208	-85.223%
2025-09-23	2.6100	2.6500	2.6100	2.6500	-1.852%	101	207	-83.774%
2025-09-19	2.7000	2.7000	2.7000	2.7000	-5.263%	1	259	-84.074%
2025-09-17	2.9400	3.1000	2.8500	2.8500	-25.000%	222	258	-84.912%
2025-07-31	3.8000	3.8000	3.8000	3.8000	-1.299%	1	73	-88.684%
2025-07-28	3.8500	3.8500	3.8500	3.8500	+17.378%	1	73	-88.831%
2025-06-16	3.2800	3.2800	3.2800	3.2800	+10.067%	3	72	-86.890%
2025-06-10	3.1600	3.1600	2.9800	2.9800	+8.759%	3	73	-85.570%
2025-06-09	2.7500	2.8000	2.7200	2.7400	-32.512%	44	74	-84.307%
2025-05-16	4.0600	4.0600	4.0600	4.0600	-8.969%	4	83	-89.409%
2025-04-16	4.4600	4.4600	4.4600	4.4600	+3.963%	1	83	-90.359%
2025-04-07	4.2900	4.2900	4.2900	4.2900	+11.429%	1	81	-89.977%
2025-03-18	3.8500	3.8500	3.8500	3.8500	+6.648%	1	81	-88.831%
2025-03-14	3.6100	3.6100	3.6100	3.6100	+1.120%	10	80	-88.089%
2025-03-04	3.9000	3.9000	3.5700	3.5700	-6.545%	2	80	-87.955%
2025-02-28	3.7000	3.8200	3.7000	3.8200	+3.243%	56	78	-88.743%
2025-02-26	3.6400	3.7000	3.6400	3.7000	+7.246%	4	50	-88.378%
2025-02-24	3.2800	3.4500	3.2800	3.4500	+0.583%	2	50	-87.536%
2025-02-11	3.4300	3.4300	3.4300	3.4300	-3.380%	1	48	-87.464%
2025-02-03	3.5500	3.5500	3.5500	3.5500	+10.938%	20	47	-87.887%
2024-12-23	3.2000	3.2000	3.2000	3.2000	-3.030%	1	27	-86.563%
2024-12-17	3.3000	3.3000	3.3000	3.3000	+4.762%	3	27	-86.970%
2024-12-16	3.5000	3.5000	3.1500	3.1500	-14.865%	10	19	-86.349%
2024-12-10	3.3500	3.7000	3.3500	3.7000	-5.128%	5	19	-88.378%
2024-12-09	3.1000	3.9000	3.1000	3.9000	+2.632%	5	14	-88.974%
2024-12-04	3.8000	3.8000	3.8000	3.8000	+31.034%	1	9	-88.684%
2024-12-02	2.9000	2.9000	2.9000	2.9000	-22.667%	5	8	-85.172%
2024-11-19	3.7500	3.7500	3.7500	3.7500	-8.981%	1	3	-88.533%
2024-11-18	4.1200	4.1200	4.1200	4.1200	0.000%	2	2	-89.563%