Dark

FMC20260717P10
FMC Jul 17 2026 10.00 Put (FMC260717P00010000)
option OPRA

Expired

Jul 16, 2026

0.0500+66.667%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.0100	0.0500	0.0100	0.0500	+66.667%	2	2,965	0.000%
2026-07-15	0.0300	0.0300	0.0300	0.0300	-40.000%	1	2,965	+66.667%
2026-07-14	0.1100	0.1100	0.0500	0.0500	0.000%	42	2,966	0.000%
2026-07-13	0.0400	0.0500	0.0300	0.0500	-50.000%	57	2,968	0.000%
2026-07-10	0.0600	0.2100	0.0300	0.1000	+25.000%	222	2,976	-50.000%
2026-07-09	0.1000	0.1500	0.0800	0.0800	-46.667%	14	3,087	-37.500%
2026-07-08	0.1500	0.1500	0.1200	0.1500	+66.667%	126	3,088	-66.667%
2026-07-07	0.0500	0.0900	0.0500	0.0900	-10.000%	68	3,202	-44.444%
2026-07-06	0.1200	0.1200	0.1000	0.1000	-16.667%	4	3,154	-50.000%
2026-07-02	0.1500	0.1500	0.1000	0.1200	-53.846%	69	3,107	-58.333%
2026-07-01	0.1500	0.2700	0.0500	0.2600	+52.941%	346	3,107	-80.769%
2026-06-30	0.1900	0.2000	0.1700	0.1700	0.000%	26	2,962	-70.588%
2026-06-29	0.1500	0.2700	0.1500	0.1700	-15.000%	261	2,955	-70.588%
2026-06-26	0.2000	0.2500	0.2000	0.2000	-20.000%	120	2,708	-75.000%
2026-06-25	0.3000	0.3000	0.2500	0.2500	-16.667%	17	2,781	-80.000%
2026-06-24	0.3000	0.3000	0.2500	0.3000	-25.000%	30	2,779	-83.333%
2026-06-23	0.3500	0.4000	0.3000	0.4000	+17.647%	29	2,756	-87.500%
2026-06-22	0.2900	0.4000	0.2500	0.3400	+13.333%	121	2,742	-85.294%
2026-06-18	0.2500	0.4000	0.2500	0.3000	+20.000%	366	1,631	-83.333%
2026-06-17	0.2000	0.2500	0.1900	0.2500	-39.024%	1,385	1,631	-80.000%
2026-06-16	0.3000	0.4100	0.3000	0.4100	+2.500%	5	1,631	-87.805%
2026-06-15	0.4100	0.4100	0.2900	0.4000	+14.286%	305	1,628	-87.500%
2026-06-12	0.4000	0.4000	0.3500	0.3500	-46.154%	21	1,594	-85.714%
2026-06-11	0.5500	0.6500	0.5500	0.6500	+22.642%	80	1,578	-92.308%
2026-06-10	0.4500	0.5300	0.4000	0.5300	+32.500%	46	1,545	-90.566%
2026-06-09	0.4500	0.4500	0.4000	0.4000	-11.111%	16	1,557	-87.500%
2026-06-08	0.4500	0.5500	0.4500	0.4500	+12.500%	517	1,541	-88.889%
2026-06-05	0.3100	0.4000	0.3000	0.4000	+33.333%	174	1,349	-87.500%
2026-06-04	0.2200	0.3500	0.2200	0.3000	+11.111%	108	1,175	-83.333%
2026-06-03	0.2200	0.2700	0.2000	0.2700	+35.000%	73	1,100	-81.481%
2026-06-01	0.1700	0.2000	0.1700	0.2000	0.000%	2	1,031	-75.000%
2026-05-27	0.1900	0.2000	0.1900	0.2000	-9.091%	11	1,030	-75.000%
2026-05-26	0.3000	0.3000	0.2000	0.2200	-12.000%	21	1,036	-77.273%
2026-05-22	0.2300	0.2500	0.2300	0.2500	+13.636%	19	1,025	-80.000%
2026-05-21	0.3000	0.3000	0.2200	0.2200	-26.667%	12	1,034	-77.273%
2026-05-20	0.3500	0.4000	0.3000	0.3000	+3.448%	12	1,034	-83.333%
2026-05-19	0.3000	0.3100	0.2900	0.2900	+52.632%	18	1,433	-82.759%
2026-05-18	0.2000	0.2000	0.1700	0.1900	-24.000%	572	1,433	-73.684%
2026-05-14	0.2500	0.2500	0.2500	0.2500	-28.571%	2	1,433	-80.000%
2026-05-13	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,433	-85.714%
2026-05-12	0.3500	0.3500	0.3500	0.3500	+16.667%	1	1,433	-85.714%
2026-05-11	0.3000	0.3500	0.3000	0.3000	+20.000%	6	1,433	-83.333%
2026-05-07	0.2500	0.2500	0.2500	0.2500	+19.048%	6	1,434	-80.000%
2026-05-06	0.2100	0.2100	0.2100	0.2100	-8.696%	1	1,431	-76.190%
2026-04-30	0.2300	0.2300	0.2300	0.2300	-14.815%	1	1,430	-78.261%
2026-04-29	0.2700	0.2700	0.2700	0.2700	+8.000%	6	1,430	-81.481%
2026-04-27	0.2200	0.2500	0.2200	0.2500	-26.471%	12	1,433	-80.000%
2026-04-24	0.3400	0.3400	0.3400	0.3400	+13.333%	6	1,427	-85.294%
2026-04-22	0.2000	0.3000	0.2000	0.3000	+50.000%	23	1,421	-83.333%
2026-04-21	0.2000	0.2000	0.2000	0.2000	+33.333%	6	1,400	-75.000%
2026-04-16	0.1300	0.1500	0.1300	0.1500	0.000%	4	1,400	-66.667%
2026-04-15	0.1500	0.1500	0.1500	0.1500	-37.500%	4	1,401	-66.667%
2026-04-09	0.2300	0.2400	0.2200	0.2400	+20.000%	325	1,401	-79.167%
2026-04-08	0.2500	0.2500	0.2000	0.2000	-28.571%	154	1,076	-75.000%
2026-04-07	0.2400	0.2800	0.2400	0.2800	+27.273%	11	1,091	-82.143%
2026-04-02	0.4000	0.4000	0.2200	0.2200	-37.143%	13	1,080	-77.273%
2026-04-01	0.4000	0.4000	0.3500	0.3500	0.000%	7	1,080	-85.714%
2026-03-30	0.6500	0.6500	0.3500	0.3500	-30.000%	17	1,080	-85.714%
2026-03-27	0.5000	0.5000	0.5000	0.5000	+11.111%	3	1,086	-90.000%
2026-03-24	0.4500	0.4500	0.4500	0.4500	-10.000%	10	1,086	-88.889%
2026-03-23	0.5000	0.5000	0.5000	0.5000	-33.333%	3	1,086	-90.000%
2026-03-20	0.6600	0.7500	0.6600	0.7500	+25.000%	11	1,086	-93.333%
2026-03-19	0.6000	0.6000	0.6000	0.6000	+20.000%	10	1,092	-91.667%
2026-03-17	0.5500	0.5500	0.5000	0.5000	-20.635%	21	1,082	-90.000%
2026-03-13	0.5500	0.6300	0.5500	0.6300	+31.250%	4	1,062	-92.063%
2026-03-12	0.4800	0.4800	0.4800	0.4800	-26.154%	3	1,061	-89.583%
2026-03-11	0.6700	0.6700	0.6000	0.6500	-7.143%	80	1,064	-92.308%
2026-03-09	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,032	-92.857%
2026-03-06	0.7000	0.7300	0.6500	0.7000	+2.941%	6	1,032	-92.857%
2026-03-05	0.6000	0.6800	0.6000	0.6800	-6.849%	5	1,030	-92.647%
2026-03-03	0.7500	0.7500	0.7300	0.7300	+4.286%	18	1,027	-93.151%
2026-03-02	0.7000	0.7000	0.7000	0.7000	-10.256%	1	1,020	-92.857%
2026-02-24	0.7500	0.7800	0.7400	0.7800	-7.143%	23	1,019	-93.590%
2026-02-23	0.7500	0.8400	0.7500	0.8400	+40.000%	23	1,010	-94.048%
2026-02-20	0.6000	0.6000	0.6000	0.6000	-7.692%	1	987	-91.667%
2026-02-19	0.6500	0.6500	0.6500	0.6500	-13.333%	1	986	-92.308%
2026-02-17	0.7500	0.7500	0.7500	0.7500	+7.143%	15	986	-93.333%
2026-02-13	0.7000	0.7000	0.7000	0.7000	+7.692%	9	982	-92.857%
2026-02-12	0.6500	0.6500	0.6500	0.6500	+8.333%	3	982	-92.308%
2026-02-11	0.5500	0.6000	0.4900	0.6000	+50.000%	191	982	-91.667%
2026-02-10	0.5000	0.5000	0.4000	0.4000	-27.273%	58	791	-87.500%
2026-02-09	0.5500	0.5500	0.5500	0.5500	-15.385%	25	738	-90.909%
2026-02-06	0.6800	0.7500	0.6500	0.6500	-23.529%	91	713	-92.308%
2026-02-05	0.6000	0.9400	0.6000	0.8500	+44.068%	266	626	-94.118%
2026-02-04	0.5900	0.5900	0.5900	0.5900	-21.333%	1	542	-91.525%
2026-02-02	0.7500	0.7500	0.7500	0.7500	+7.143%	1	543	-93.333%
2026-01-30	0.7000	0.7000	0.7000	0.7000	+7.692%	5	542	-92.857%
2026-01-28	0.6500	0.6500	0.6500	0.6500	-1.515%	6	537	-92.308%
2026-01-26	0.5600	0.6600	0.5500	0.6600	+10.000%	13	531	-92.424%
2026-01-22	0.6000	0.6000	0.6000	0.6000	-14.286%	1	518	-91.667%
2026-01-21	0.7000	0.7000	0.7000	0.7000	-12.500%	4	518	-92.857%
2026-01-20	0.8000	0.8000	0.8000	0.8000	0.000%	2	514	-93.750%
2026-01-15	0.8000	0.8000	0.8000	0.8000	0.000%	7	514	-93.750%
2026-01-13	0.8000	0.8000	0.8000	0.8000	-1.235%	1	514	-93.750%
2026-01-09	0.8100	0.8100	0.8100	0.8100	+1.250%	2	513	-93.827%
2026-01-08	0.8000	0.8000	0.8000	0.8000	-13.043%	2	511	-93.750%
2026-01-07	0.9000	0.9400	0.9000	0.9200	+6.977%	62	509	-94.565%
2026-01-06	1.0200	1.0200	0.8500	0.8600	-15.686%	242	483	-94.186%
2026-01-02	1.0500	1.1500	1.0000	1.0200	-8.929%	12	247	-95.098%
2025-12-29	1.1200	1.1200	1.1200	1.1200	-13.846%	1	243	-95.536%
2025-12-19	1.3000	1.3000	1.3000	1.3000	0.000%	1	242	-96.154%
2025-12-18	1.3000	1.3000	1.3000	1.3000	-7.143%	1	241	-96.154%
2025-12-16	1.4000	1.4000	1.4000	1.4000	-3.448%	1	240	-96.429%
2025-12-15	1.5000	1.5000	1.4500	1.4500	+10.687%	117	239	-96.552%
2025-12-11	1.3000	1.3100	1.3000	1.3100	-2.963%	2	126	-96.183%
2025-12-10	1.4500	1.4500	1.3500	1.3500	-3.571%	6	125	-96.296%
2025-12-08	1.3500	1.4000	1.3100	1.4000	+10.236%	53	119	-96.429%
2025-12-05	1.2700	1.2700	1.2700	1.2700	-5.926%	10	88	-96.063%
2025-12-04	1.3000	1.3500	1.3000	1.3500	+3.846%	12	78	-96.296%
2025-12-03	1.1500	1.3000	1.1500	1.3000	+4.000%	68	72	-96.154%
2025-12-02	1.2000	1.2500	1.2000	1.2500	0.000%	8	8	-96.000%