Dark

FMC20260717P12.5
FMC Jul 17 2026 12.50 Put (FMC260717P00012500)
option OPRA

Expired

Jul 16, 2026

1.20-28.571%(-0.48)223

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.5000	1.5000	1.0500	1.2000	-28.571%	223	3,237	0.000%
2026-07-15	1.8200	1.8700	1.6200	1.6800	-4.545%	44	3,241	-28.571%
2026-07-14	1.5700	1.8500	1.5700	1.7600	+2.924%	178	3,318	-31.818%
2026-07-13	1.2000	1.7100	1.2000	1.7100	+12.500%	87	3,390	-29.825%
2026-07-10	1.7500	1.7500	1.5200	1.5200	-1.935%	17	3,455	-21.053%
2026-07-09	1.5000	1.5500	1.4800	1.5500	-3.125%	103	3,450	-22.581%
2026-07-08	1.6200	1.7200	1.6000	1.6000	+34.454%	59	3,450	-25.000%
2026-07-07	1.1500	1.2200	0.9900	1.1900	-7.031%	133	3,450	+0.840%
2026-07-06	1.4500	1.6500	1.2800	1.2800	-8.571%	276	3,532	-6.250%
2026-07-02	1.7000	1.7000	1.2200	1.4000	-22.222%	133	3,734	-14.286%
2026-07-01	1.1500	1.8000	1.1500	1.8000	+44.000%	96	3,734	-33.333%
2026-06-30	1.4000	1.4000	1.1800	1.2500	-16.107%	21	3,754	-4.000%
2026-06-29	1.8000	1.8000	1.4900	1.4900	+14.615%	3	3,773	-19.463%
2026-06-26	1.5000	1.5000	1.3000	1.3000	-19.255%	127	3,774	-7.692%
2026-06-24	1.6500	1.6500	1.5500	1.6100	-12.973%	44	3,767	-25.466%
2026-06-23	1.9000	2.0100	1.8500	1.8500	-2.632%	7	3,790	-35.135%
2026-06-22	1.6300	1.9000	1.5500	1.9000	+20.253%	57	3,796	-36.842%
2026-06-18	1.5500	1.7500	1.5500	1.5800	+50.476%	19	3,821	-24.051%
2026-06-17	1.4200	1.4200	0.9500	1.0500	-33.121%	235	3,821	+14.286%
2026-06-16	1.5500	1.6100	1.5300	1.5700	-4.268%	30	3,821	-23.567%
2026-06-15	1.4500	1.6500	1.4500	1.6400	+18.841%	16	3,813	-26.829%
2026-06-12	1.6000	1.6500	1.3800	1.3800	-28.125%	21	3,797	-13.043%
2026-06-11	2.1100	2.2000	1.9200	1.9200	+9.714%	64	3,786	-37.500%
2026-06-10	1.6300	1.7500	1.6000	1.7500	-5.405%	59	3,728	-31.429%
2026-06-09	1.8000	1.9500	1.7300	1.8500	-7.035%	27	3,678	-35.135%
2026-06-08	1.7000	1.9900	1.6700	1.9900	+19.880%	59	3,662	-39.698%
2026-06-05	1.3500	1.6800	1.3500	1.6600	+32.800%	61	3,635	-27.711%
2026-06-04	1.0000	1.2500	1.0000	1.2500	0.000%	187	3,597	-4.000%
2026-06-03	0.9800	1.2500	0.9800	1.2500	+38.889%	59	3,553	-4.000%
2026-06-02	0.8500	0.9000	0.8500	0.9000	+16.883%	106	3,548	+33.333%
2026-06-01	0.8000	0.9500	0.7700	0.7700	-3.750%	28	3,447	+55.844%
2026-05-28	0.8500	0.8500	0.8000	0.8000	0.000%	12	3,425	+50.000%
2026-05-27	0.8500	0.8500	0.8000	0.8000	-20.000%	33	3,416	+50.000%
2026-05-26	0.8600	1.0000	0.8600	1.0000	-9.091%	24	3,410	+20.000%
2026-05-22	1.0900	1.1000	1.0900	1.1000	+1.852%	6	3,380	+9.091%
2026-05-21	1.0500	1.1600	0.9500	1.0800	-1.818%	41	3,344	+11.111%
2026-05-20	1.2500	1.2500	1.0500	1.1000	-4.348%	1,054	3,344	+9.091%
2026-05-19	0.7300	1.2000	0.7300	1.1500	+45.570%	155	4,011	+4.348%
2026-05-18	0.7000	0.7900	0.6300	0.7900	+5.333%	154	4,011	+51.899%
2026-05-15	0.8500	0.8500	0.7500	0.7500	-21.053%	611	4,011	+60.000%
2026-05-14	1.0700	1.1000	0.9500	0.9500	-17.391%	11	4,011	+26.316%
2026-05-13	1.2500	1.2500	1.1500	1.1500	-5.738%	16	4,007	+4.348%
2026-05-12	1.1600	1.2200	1.1600	1.2200	+8.929%	16	4,007	-1.639%
2026-05-11	0.9000	1.1200	0.9000	1.1200	+15.464%	44	4,007	+7.143%
2026-05-08	0.9000	0.9700	0.9000	0.9700	+5.435%	8	3,998	+23.711%
2026-05-07	0.6000	0.9200	0.6000	0.9200	+31.429%	42	3,998	+30.435%
2026-05-06	0.7000	0.7000	0.7000	0.7000	-2.778%	4	4,000	+71.429%
2026-05-05	0.7500	0.7500	0.7200	0.7200	-4.000%	9	4,000	+66.667%
2026-05-04	0.6500	0.7500	0.6500	0.7500	+7.143%	33	4,000	+60.000%
2026-05-01	0.7000	0.7000	0.7000	0.7000	+12.903%	5	4,000	+71.429%
2026-04-30	0.4700	0.7000	0.4700	0.6200	-31.111%	6	4,000	+93.548%
2026-04-29	0.8000	0.9000	0.8000	0.9000	+7.143%	6	3,999	+33.333%
2026-04-28	0.8400	0.8400	0.8400	0.8400	-11.579%	2	4,000	+42.857%
2026-04-24	0.9500	0.9500	0.9500	0.9500	-9.524%	2	4,000	+26.316%
2026-04-23	1.0500	1.0500	1.0500	1.0500	+3.960%	6	4,000	+14.286%
2026-04-22	0.8500	1.0100	0.8500	1.0100	+44.286%	54	4,005	+18.812%
2026-04-21	0.6500	0.7000	0.6500	0.7000	+40.000%	22	4,004	+71.429%
2026-04-20	0.5000	0.5000	0.4800	0.5000	+6.383%	1,074	4,004	+140.000%
2026-04-17	0.5000	0.5000	0.4400	0.4700	-7.843%	115	2,998	+155.319%
2026-04-15	0.4500	0.5100	0.4500	0.5100	-5.556%	30	2,898	+135.294%
2026-04-14	0.5400	0.5400	0.5400	0.5400	+20.000%	1	2,898	+122.222%
2026-04-13	0.5500	0.5500	0.4500	0.4500	-19.643%	10	2,898	+166.667%
2026-04-10	0.5600	0.5600	0.5600	0.5600	-6.667%	6	2,899	+114.286%
2026-04-09	0.6000	0.6000	0.6000	0.6000	+20.000%	4	2,900	+100.000%
2026-04-08	0.6000	0.6000	0.5000	0.5000	-23.077%	11	2,900	+140.000%
2026-04-07	0.7000	0.7000	0.6500	0.6500	0.000%	2	2,901	+84.615%
2026-04-06	0.6500	0.6500	0.6500	0.6500	-7.143%	3	2,901	+84.615%
2026-04-02	0.7000	0.7000	0.7000	0.7000	-6.667%	4	2,901	+71.429%
2026-03-31	0.7500	0.7500	0.7500	0.7500	-10.714%	10	2,901	+60.000%
2026-03-30	0.8500	0.8600	0.8000	0.8400	-18.447%	5	2,901	+42.857%
2026-03-26	1.0300	1.0300	1.0300	1.0300	-6.364%	3	2,900	+16.505%
2026-03-25	1.1500	1.1500	1.1000	1.1000	-4.348%	3	2,900	+9.091%
2026-03-24	1.0500	1.2000	1.0500	1.1500	-20.690%	4	2,899	+4.348%
2026-03-23	1.7000	1.7000	1.4500	1.4500	-17.143%	11	2,901	-17.241%
2026-03-20	1.5800	1.7500	1.4900	1.7500	+16.667%	20	2,891	-31.429%
2026-03-19	1.5800	1.5800	1.5000	1.5000	+11.111%	24	2,888	-20.000%
2026-03-18	1.4300	1.4300	1.3500	1.3500	+9.756%	21	2,887	-11.111%
2026-03-17	1.2300	1.2500	1.2000	1.2300	-22.152%	35	2,886	-2.439%
2026-03-16	1.5800	1.5800	1.5800	1.5800	+1.935%	147	2,885	-24.051%
2026-03-13	1.4000	1.5500	1.4000	1.5500	+13.139%	31	2,885	-22.581%
2026-03-12	1.4200	1.4200	1.3700	1.3700	-9.868%	2	2,880	-12.409%
2026-03-10	1.5000	1.5200	1.5000	1.5200	-1.935%	28	2,879	-21.053%
2026-03-09	1.6400	1.6400	1.5400	1.5500	0.000%	14	2,904	-22.581%
2026-03-06	1.6000	1.6000	1.5000	1.5500	+4.730%	59	2,902	-22.581%
2026-03-05	1.4700	1.4800	1.4500	1.4800	-7.500%	20	2,906	-18.919%
2026-03-04	1.6000	1.6000	1.6000	1.6000	+6.667%	31	2,903	-25.000%
2026-03-03	1.7500	1.7500	1.5000	1.5000	+4.895%	11	2,903	-20.000%
2026-02-27	1.4000	1.4300	1.4000	1.4300	+2.143%	21	2,904	-16.084%
2026-02-26	1.4500	1.4500	1.4000	1.4000	-2.098%	5	2,899	-14.286%
2026-02-25	1.7000	1.7000	1.4100	1.4300	-13.333%	36	2,892	-16.084%
2026-02-24	1.6500	1.6500	1.6500	1.6500	-5.714%	1	2,892	-27.273%
2026-02-23	1.5000	1.8000	1.5000	1.7500	+11.465%	56	2,893	-31.429%
2026-02-20	1.5700	1.5700	1.5700	1.5700	+3.289%	5	2,884	-23.567%
2026-02-19	1.5200	1.5200	1.5200	1.5200	-5.000%	10	2,883	-21.053%
2026-02-13	1.5200	1.6000	1.5100	1.6000	+53.846%	23	2,882	-25.000%
2026-02-11	1.1000	1.1000	1.0400	1.0400	+4.000%	2	2,882	+15.385%
2026-02-10	1.2000	1.2000	0.9000	1.0000	-20.000%	11	2,882	+20.000%
2026-02-09	1.3000	1.3500	1.2500	1.2500	-16.667%	12	2,881	-4.000%
2026-02-06	1.6700	1.6700	1.4700	1.5000	-15.254%	33	2,881	-20.000%
2026-02-05	1.5000	2.1000	1.5000	1.7700	+47.500%	606	2,880	-32.203%
2026-02-04	1.2000	1.2000	1.2000	1.2000	-12.409%	30	2,782	0.000%
2026-02-03	1.3500	1.4200	1.3500	1.3700	-8.667%	15	2,780	-12.409%
2026-02-02	1.3500	1.5000	1.3500	1.5000	0.000%	2	2,780	-20.000%
2026-01-30	1.5000	1.5000	1.5000	1.5000	+7.143%	10	2,781	-20.000%
2026-01-29	1.4000	1.4000	1.4000	1.4000	+2.941%	1	2,771	-14.286%
2026-01-28	1.3500	1.4000	1.3500	1.3600	-0.730%	22	2,772	-11.765%
2026-01-27	1.3400	1.3700	1.3400	1.3700	-8.667%	2	2,775	-12.409%
2026-01-23	1.5000	1.5000	1.5000	1.5000	+7.143%	5	2,775	-20.000%
2026-01-22	1.3000	1.4000	1.3000	1.4000	-3.448%	39	2,775	-14.286%
2026-01-21	1.4500	1.4500	1.4500	1.4500	-8.805%	1	2,743	-17.241%
2026-01-20	1.5500	1.5900	1.5500	1.5900	+2.581%	3	2,744	-24.528%
2026-01-16	1.4800	1.5500	1.4800	1.5500	-2.516%	16	2,745	-22.581%
2026-01-15	1.5900	1.5900	1.5900	1.5900	-3.636%	3	2,745	-24.528%
2026-01-14	1.6000	1.6500	1.6000	1.6500	+6.452%	75	2,745	-27.273%
2026-01-13	1.5500	1.5500	1.5500	1.5500	0.000%	34	2,747	-22.581%
2026-01-12	1.5500	1.5500	1.5500	1.5500	-6.061%	15	2,750	-22.581%
2026-01-09	1.6500	1.6500	1.6500	1.6500	-2.941%	17	2,751	-27.273%
2026-01-08	1.7500	1.7500	1.7000	1.7000	-10.526%	139	2,751	-29.412%
2026-01-07	1.9000	1.9000	1.9000	1.9000	+1.064%	11	2,620	-36.842%
2026-01-06	1.8800	1.8800	1.8800	1.8800	-5.528%	5	2,620	-36.170%
2026-01-05	1.9900	1.9900	1.9900	1.9900	-0.500%	5	2,620	-39.698%
2026-01-02	2.1000	2.1000	2.0000	2.0000	-4.306%	7	2,620	-40.000%
2025-12-31	2.1000	2.1000	2.0900	2.0900	-4.128%	2	2,620	-42.584%
2025-12-30	2.0300	2.1800	2.0300	2.1800	-2.679%	4	2,620	-44.954%
2025-12-29	2.2500	2.2500	2.2400	2.2400	-8.571%	16	2,620	-46.429%
2025-12-24	2.5000	2.5000	2.4500	2.4500	-2.390%	63	2,557	-51.020%
2025-12-23	2.6000	2.6000	2.5100	2.5100	-3.462%	3	2,557	-52.191%
2025-12-22	2.5500	2.6000	2.5500	2.6000	+1.961%	2	2,556	-53.846%
2025-12-19	2.4500	2.5500	2.4500	2.5500	+4.082%	257	2,556	-52.941%
2025-12-18	2.4000	2.4500	2.4000	2.4500	0.000%	190	2,501	-51.020%
2025-12-17	2.4500	2.5000	2.4400	2.4500	-7.547%	283	2,311	-51.020%
2025-12-16	2.5500	2.6500	2.5000	2.6500	-1.852%	312	2,044	-54.717%
2025-12-15	2.7000	2.7000	2.7000	2.7000	+14.894%	47	1,742	-55.556%
2025-12-12	2.4500	2.4500	2.3500	2.3500	-4.082%	98	1,695	-48.936%
2025-12-11	2.2500	2.4500	2.2500	2.4500	-4.669%	168	1,600	-51.020%
2025-12-10	2.5700	2.5700	2.5700	2.5700	+0.784%	1	1,470	-53.307%
2025-12-09	2.6200	2.6500	2.5000	2.5500	-1.923%	175	1,470	-52.941%
2025-12-08	2.5500	2.6500	2.5000	2.6000	+8.333%	207	1,301	-53.846%
2025-12-05	2.3500	2.4500	2.3500	2.4000	-2.041%	210	1,151	-50.000%
2025-12-04	2.2000	2.5000	2.2000	2.4500	+2.083%	181	949	-51.020%
2025-12-03	2.2300	2.4500	2.2300	2.4000	+2.128%	201	775	-50.000%
2025-12-02	2.1500	2.3500	2.1500	2.3500	+9.302%	346	584	-48.936%
2025-12-01	2.1500	2.1500	2.1500	2.1500	-6.522%	108	251	-44.186%
2025-11-26	2.3500	2.3500	2.3000	2.3000	-8.000%	112	110	-47.826%
2025-11-25	2.5000	2.5000	2.5000	2.5000	-3.101%	6	110	-52.000%
2025-11-21	2.5000	2.6200	2.5000	2.5800	0.000%	110	110	-53.488%