Dark

FMC20260717C17.5
FMC Jul 17 2026 17.50 Call (FMC260717C00017500)
option OPRA

Expired

Jul 16, 2026

0.0700+75.000%(+0.0300)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.0200	0.0700	0.0200	0.0700	+75.000%	9	2,020	0.000%
2026-07-15	0.0500	0.0500	0.0300	0.0400	+300.000%	28	2,018	+75.000%
2026-07-13	0.0300	0.0300	0.0100	0.0100	-66.667%	2	2,045	+600.000%
2026-07-10	0.0200	0.0500	0.0200	0.0300	0.000%	5	2,047	+133.333%
2026-07-09	0.0300	0.0300	0.0300	0.0300	0.000%	1	2,048	+133.333%
2026-07-08	0.0300	0.0300	0.0300	0.0300	0.000%	1	2,049	+133.333%
2026-07-07	0.0300	0.0300	0.0300	0.0300	-40.000%	2	2,050	+133.333%
2026-07-06	0.0500	0.0500	0.0500	0.0500	0.000%	2	2,051	+40.000%
2026-07-01	0.1000	0.1000	0.0500	0.0500	+25.000%	2	2,053	+40.000%
2026-06-30	0.0400	0.0400	0.0400	0.0400	-20.000%	1	2,054	+75.000%
2026-06-29	0.0100	0.0500	0.0100	0.0500	-44.444%	85	2,055	+40.000%
2026-06-25	0.0900	0.0900	0.0900	0.0900	+80.000%	1	2,065	-22.222%
2026-06-24	0.0500	0.0500	0.0500	0.0500	+25.000%	44	2,064	+40.000%
2026-06-23	0.0500	0.0500	0.0400	0.0400	+100.000%	6	2,105	+75.000%
2026-06-22	0.0200	0.0500	0.0200	0.0200	-60.000%	31	2,111	+250.000%
2026-06-18	0.0500	0.1300	0.0500	0.0500	-50.000%	18	2,153	+40.000%
2026-06-17	0.1000	0.1700	0.1000	0.1000	-28.571%	54	2,153	-30.000%
2026-06-16	0.1200	0.1400	0.1200	0.1400	+40.000%	6	2,153	-50.000%
2026-06-15	0.1000	0.1000	0.1000	0.1000	0.000%	2	2,156	-30.000%
2026-06-12	0.1000	0.1400	0.1000	0.1000	+25.000%	36	2,158	-30.000%
2026-06-09	0.0800	0.0800	0.0800	0.0800	0.000%	1	2,176	-12.500%
2026-06-08	0.0500	0.1500	0.0500	0.0800	+14.286%	7	2,177	-12.500%
2026-06-05	0.1300	0.1300	0.0700	0.0700	-46.154%	17	2,180	0.000%
2026-06-04	0.1500	0.1500	0.1300	0.1300	-13.333%	43	2,193	-46.154%
2026-06-03	0.1500	0.1500	0.1500	0.1500	-16.667%	3	2,231	-53.333%
2026-06-02	0.1700	0.1800	0.1600	0.1800	-10.000%	11	2,234	-61.111%
2026-06-01	0.1900	0.2500	0.1900	0.2000	-33.333%	55	2,239	-65.000%
2026-05-29	0.2700	0.3000	0.2500	0.3000	+36.364%	12	2,284	-76.667%
2026-05-28	0.2500	0.2500	0.2000	0.2200	-18.519%	30	2,276	-68.182%
2026-05-27	0.2000	0.3400	0.2000	0.2700	+35.000%	27	2,262	-74.074%
2026-05-26	0.1700	0.2000	0.1700	0.2000	+17.647%	17	2,268	-65.000%
2026-05-22	0.2000	0.2000	0.1700	0.1700	-15.000%	101	2,256	-58.824%
2026-05-21	0.2000	0.2100	0.2000	0.2000	+17.647%	39	2,253	-65.000%
2026-05-20	0.2000	0.3000	0.1500	0.1700	+6.250%	582	2,253	-58.824%
2026-05-19	0.2000	0.2100	0.1600	0.1600	-48.387%	48	2,352	-56.250%
2026-05-18	0.3500	0.4400	0.3100	0.3100	-13.889%	183	2,352	-77.419%
2026-05-15	0.4300	0.4400	0.3500	0.3600	+2.857%	9	2,352	-80.556%
2026-05-14	0.2500	0.4000	0.2500	0.3500	+34.615%	62	2,355	-80.000%
2026-05-13	0.2600	0.2600	0.2600	0.2600	+4.000%	20	2,309	-73.077%
2026-05-12	0.2700	0.3000	0.2300	0.2500	-24.242%	16	2,309	-72.000%
2026-05-11	0.3500	0.3500	0.3300	0.3300	-17.500%	22	2,309	-78.788%
2026-05-08	0.4600	0.5000	0.4000	0.4000	-18.367%	70	2,329	-82.500%
2026-05-07	0.6700	0.6700	0.4900	0.4900	-40.964%	4	2,396	-85.714%
2026-05-06	0.8500	0.8500	0.8300	0.8300	0.000%	5	2,399	-91.566%
2026-05-05	0.8200	0.8500	0.7500	0.8300	+10.667%	81	2,402	-91.566%
2026-05-04	0.7800	0.7800	0.7500	0.7500	-2.597%	80	2,411	-90.667%
2026-05-01	1.0000	1.0000	0.7000	0.7700	-38.400%	111	2,399	-90.909%
2026-04-30	1.3000	1.5600	1.1000	1.2500	+8.696%	504	2,399	-94.400%
2026-04-28	1.2200	1.2200	1.1500	1.1500	-14.815%	15	2,219	-93.913%
2026-04-27	1.2000	1.3500	1.2000	1.3500	+55.172%	108	2,226	-94.815%
2026-04-23	0.9500	0.9600	0.6500	0.8700	-8.421%	42	2,161	-91.954%
2026-04-22	1.4500	1.4500	0.9500	0.9500	-26.923%	423	2,153	-92.632%
2026-04-21	1.3000	1.6500	1.3000	1.3000	-36.585%	51	2,227	-94.615%
2026-04-20	2.0000	2.1000	2.0000	2.0500	-5.093%	53	2,227	-96.585%
2026-04-17	2.1800	2.1800	2.1500	2.1600	-6.494%	106	2,215	-96.759%
2026-04-16	2.3100	2.3100	2.3100	2.3100	-0.858%	1	2,135	-96.970%
2026-04-15	2.4100	2.4100	2.3300	2.3300	-0.851%	26	2,135	-96.996%
2026-04-14	2.8000	2.8000	2.3500	2.3500	-14.234%	17	2,117	-97.021%
2026-04-13	2.8400	2.8500	2.7400	2.7400	+15.612%	38	2,128	-97.445%
2026-04-10	2.3000	2.4800	2.2600	2.3700	+3.043%	1,006	3,128	-97.046%
2026-04-09	2.6300	2.6300	2.2500	2.3000	-16.364%	72	2,125	-96.957%
2026-04-08	2.6600	2.8500	2.5000	2.7500	+7.004%	25	2,114	-97.455%
2026-04-07	2.6700	2.6800	2.4800	2.5700	+4.898%	128	2,103	-97.276%
2026-04-06	2.8000	2.8000	2.4500	2.4500	-8.240%	15	2,142	-97.143%
2026-04-02	2.7700	2.7700	2.3500	2.6700	+4.706%	107	2,123	-97.378%
2026-04-01	2.5000	2.6000	2.3000	2.5500	+1.190%	504	2,123	-97.255%
2026-03-31	2.4100	2.5200	2.4000	2.5200	+15.068%	9	1,996	-97.222%
2026-03-30	1.8000	2.3000	1.6700	2.1900	+28.824%	29	1,993	-96.804%
2026-03-27	1.6000	1.7000	1.6000	1.7000	-2.857%	10	1,988	-95.882%
2026-03-26	1.5100	1.7500	1.5100	1.7500	+16.667%	15	1,988	-96.000%
2026-03-25	1.4900	1.6000	1.2000	1.5000	+3.448%	137	1,984	-95.333%
2026-03-24	1.4000	1.7000	1.4000	1.4500	+22.881%	37	1,934	-95.172%
2026-03-23	0.9000	1.2000	0.7500	1.1800	+38.824%	208	1,929	-94.068%
2026-03-20	1.0500	1.0500	0.7000	0.8500	-15.000%	246	1,786	-91.765%
2026-03-19	1.1000	1.1000	1.0000	1.0000	-30.556%	97	1,654	-93.000%
2026-03-18	1.2500	1.4500	1.2500	1.4400	+10.769%	225	1,659	-95.139%
2026-03-17	1.2200	1.4700	1.2000	1.3000	+16.071%	71	1,651	-94.615%
2026-03-16	1.1200	1.1200	1.1200	1.1200	-10.400%	3	1,588	-93.750%
2026-03-13	1.2500	1.2500	1.2500	1.2500	-3.846%	4	1,588	-94.400%
2026-03-12	1.3800	1.4800	1.3000	1.3000	+4.000%	18	1,584	-94.615%
2026-03-11	1.0500	1.2500	1.0000	1.2500	-3.846%	45	1,576	-94.400%
2026-03-10	1.0100	1.3000	1.0100	1.3000	+4.000%	11	1,532	-94.615%
2026-03-09	1.2500	1.2500	1.2500	1.2500	+7.759%	1	1,531	-94.400%
2026-03-06	1.1500	1.1600	1.1500	1.1600	-10.769%	3	1,531	-93.966%
2026-03-05	1.1600	1.3200	1.1500	1.3000	+15.044%	38	1,529	-94.615%
2026-03-04	1.1700	1.1700	1.1100	1.1300	+2.727%	4	1,491	-93.805%
2026-03-03	1.1000	1.1000	1.1000	1.1000	-21.429%	1	1,495	-93.636%
2026-02-27	1.4500	1.4500	1.4000	1.4000	-17.647%	11	1,495	-95.000%
2026-02-26	1.7000	1.7000	1.7000	1.7000	+9.677%	1	1,495	-95.882%
2026-02-25	1.2500	1.5500	1.1700	1.5500	+29.167%	42	1,518	-95.484%
2026-02-24	1.2000	1.2500	1.1700	1.2000	+11.111%	43	1,518	-94.167%
2026-02-23	1.2500	1.2500	1.0800	1.0800	-25.517%	36	1,527	-93.519%
2026-02-20	1.6400	1.6400	1.4500	1.4500	-14.201%	12	1,506	-95.172%
2026-02-19	1.7000	1.7500	1.6800	1.6900	+3.049%	16	1,509	-95.858%
2026-02-18	1.5500	1.6500	1.5500	1.6400	+10.811%	28	1,516	-95.732%
2026-02-17	1.6200	1.6200	1.4500	1.4800	-0.671%	107	1,519	-95.270%
2026-02-13	1.5000	1.6500	1.4900	1.4900	-6.875%	28	1,496	-95.302%
2026-02-12	2.1600	2.1600	1.6000	1.6000	-25.581%	649	1,496	-95.625%
2026-02-11	2.2800	2.2800	2.1500	2.1500	-6.522%	12	2,118	-96.744%
2026-02-10	2.1000	2.5000	2.1000	2.3000	+21.693%	672	2,106	-96.957%
2026-02-09	1.7900	2.0500	1.7900	1.8900	+17.391%	56	1,451	-96.296%
2026-02-06	1.0500	1.6100	1.0500	1.6100	+24.806%	114	1,455	-95.652%
2026-02-05	1.5200	1.6000	0.7500	1.2900	-55.973%	1,053	1,345	-94.574%
2026-02-04	2.6000	2.9300	2.6000	2.9300	+21.074%	116	427	-97.611%
2026-02-03	2.6000	2.6000	2.4200	2.4200	+5.217%	16	346	-97.107%
2026-02-02	2.3000	2.3000	2.3000	2.3000	-2.542%	1	337	-96.957%
2026-01-30	2.2800	2.3600	2.2800	2.3600	-9.231%	13	336	-97.034%
2026-01-27	2.8100	2.8100	2.6000	2.6000	-1.887%	5	327	-97.308%
2026-01-26	2.6500	2.6500	2.6500	2.6500	-1.852%	2	325	-97.358%
2026-01-23	2.6000	2.7000	2.5000	2.7000	+3.846%	7	325	-97.407%
2026-01-22	2.7900	2.7900	2.5900	2.6000	+1.961%	32	325	-97.308%
2026-01-21	2.4300	2.5800	2.4000	2.5500	+8.974%	5	319	-97.255%
2026-01-20	2.3000	2.3400	2.3000	2.3400	+0.429%	3	316	-97.009%
2026-01-15	2.1500	2.3500	2.0400	2.3300	+2.643%	10	317	-96.996%
2026-01-14	2.2700	2.2700	2.2700	2.2700	-9.200%	1	311	-96.916%
2026-01-13	2.3500	2.5000	2.3500	2.5000	+3.306%	14	310	-97.200%
2026-01-12	2.4600	2.4600	2.4200	2.4200	+2.979%	7	300	-97.107%
2026-01-09	2.2200	2.3500	2.2000	2.3500	+2.174%	37	302	-97.021%
2026-01-08	2.2300	2.3000	2.1900	2.3000	+17.949%	6	281	-96.957%
2026-01-07	2.1300	2.1300	1.9500	1.9500	-11.364%	16	275	-96.410%
2026-01-06	1.9800	2.2000	1.9800	2.2000	+16.402%	6	262	-96.818%
2026-01-05	1.9500	2.0000	1.8900	1.8900	-12.093%	122	255	-96.296%
2026-01-02	2.1500	2.1500	2.1500	2.1500	+10.825%	1	255	-96.744%
2025-12-31	1.9400	1.9400	1.9400	1.9400	+2.105%	1	254	-96.392%
2025-12-30	1.9000	1.9000	1.9000	1.9000	+9.827%	3	254	-96.316%
2025-12-26	1.7500	1.7500	1.7300	1.7300	+4.848%	9	254	-95.954%
2025-12-23	1.6500	1.6500	1.6500	1.6500	-2.941%	9	246	-95.758%
2025-12-22	1.7000	1.7000	1.7000	1.7000	-9.091%	120	237	-95.882%
2025-12-17	1.8700	1.8700	1.8700	1.8700	+1.081%	5	117	-96.257%
2025-12-16	1.8200	2.0000	1.8200	1.8500	+5.714%	18	117	-96.216%
2025-12-15	1.7500	1.7500	1.7500	1.7500	-15.865%	3	100	-96.000%
2025-12-12	2.0800	2.0800	2.0800	2.0800	-3.256%	1	97	-96.635%
2025-12-11	2.1500	2.1500	2.1500	2.1500	+20.112%	3	94	-96.744%
2025-12-10	1.7000	1.8500	1.7000	1.7900	-5.789%	14	94	-96.089%
2025-12-09	1.9000	1.9000	1.9000	1.9000	+8.571%	13	87	-96.316%
2025-12-08	1.6000	1.7500	1.6000	1.7500	0.000%	5	86	-96.000%
2025-12-05	1.8000	1.8000	1.7500	1.7500	+3.550%	7	82	-96.000%
2025-12-04	1.7000	1.7500	1.6900	1.6900	-9.140%	14	82	-95.858%
2025-12-03	1.9900	1.9900	1.8600	1.8600	-13.889%	38	86	-96.237%
2025-11-28	2.1600	2.1600	2.1600	2.1600	+9.645%	1	61	-96.759%
2025-11-26	1.7200	1.9700	1.7200	1.9700	+15.205%	12	51	-96.447%
2025-11-25	1.8200	1.8600	1.7000	1.7100	+2.395%	10	51	-95.906%
2025-11-24	1.5000	1.6700	1.3800	1.6700	+33.600%	50	50	-95.808%
2025-11-21	1.8000	1.8000	1.2500	1.2500	0.000%	15	13	-94.400%