Dark

FMC20260717P15
FMC Jul 17 2026 15.00 Put (FMC260717P00015000)
option OPRA

Expired

Jul 16, 2026

3.60-16.279%(-0.70)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	3.8200	3.8200	3.6000	3.6000	-16.279%	27	702	0.000%
2026-07-14	4.3000	4.3000	4.3000	4.3000	+7.500%	2	703	-16.279%
2026-07-10	4.0000	4.0000	4.0000	4.0000	-0.744%	1	713	-10.000%
2026-07-09	4.1000	4.1000	4.0300	4.0300	-1.707%	13	713	-10.670%
2026-07-08	4.0200	4.1000	4.0200	4.1000	+19.186%	47	713	-12.195%
2026-07-07	3.4400	3.4400	3.4400	3.4400	-3.099%	10	902	+4.651%
2026-07-06	4.0000	4.0000	3.5500	3.5500	-0.838%	21	912	+1.408%
2026-07-02	3.5800	3.5800	3.5800	3.5800	-12.683%	1	925	+0.559%
2026-07-01	3.0500	4.1000	3.0500	4.1000	+10.811%	56	925	-12.195%
2026-06-29	4.0000	4.0000	3.7000	3.7000	+9.467%	12	983	-2.703%
2026-06-26	3.6000	3.6000	3.3800	3.3800	-9.867%	5	995	+6.509%
2026-06-25	3.4200	3.8000	3.4200	3.7500	-1.316%	29	992	-4.000%
2026-06-22	3.8000	3.8000	3.8000	3.8000	+33.333%	10	1,001	-5.263%
2026-06-17	3.3500	3.3500	2.8100	2.8500	-21.918%	22	1,009	+26.316%
2026-06-16	3.6500	3.6500	3.6500	3.6500	-2.406%	10	1,009	-1.370%
2026-06-15	3.2700	3.7400	3.2700	3.7400	+15.789%	18	1,019	-3.743%
2026-06-12	3.2300	3.2300	3.2300	3.2300	-21.220%	2	1,016	+11.455%
2026-06-11	4.3500	4.4100	4.1000	4.1000	+2.244%	20	1,014	-12.195%
2026-06-08	3.9600	4.0100	3.9600	4.0100	+8.086%	3	1,018	-10.224%
2026-06-05	3.4600	3.7100	3.4600	3.7100	+24.080%	120	1,021	-2.965%
2026-06-03	2.9100	2.9900	2.9100	2.9900	+19.600%	3	1,101	+20.401%
2026-06-02	2.5000	2.5000	2.5000	2.5000	+8.696%	2	1,098	+44.000%
2026-06-01	2.3000	2.3000	2.3000	2.3000	+14.428%	5	1,100	+56.522%
2026-05-29	2.0100	2.0100	2.0100	2.0100	-8.636%	1	1,100	+79.104%
2026-05-28	2.2000	2.2500	2.2000	2.2000	+7.317%	10	1,101	+63.636%
2026-05-27	2.1000	2.1000	2.0500	2.0500	-18.000%	6	1,104	+75.610%
2026-05-26	2.5000	2.5000	2.5000	2.5000	-4.580%	1	1,106	+44.000%
2026-05-22	2.5500	2.6200	2.5500	2.6200	+2.745%	5	1,109	+37.405%
2026-05-21	2.8700	2.8700	2.5000	2.5500	-7.942%	4	1,113	+41.176%
2026-05-20	2.7700	2.7700	2.7700	2.7700	-1.071%	3	1,113	+29.964%
2026-05-19	2.8000	2.8000	2.8000	2.8000	+43.590%	2	1,118	+28.571%
2026-05-18	1.8000	1.9500	1.8000	1.9500	-11.364%	8	1,118	+84.615%
2026-05-15	2.1400	2.2000	2.1200	2.2000	-3.930%	5	1,118	+63.636%
2026-05-14	2.7600	2.7600	2.2900	2.2900	-18.794%	9	1,121	+57.205%
2026-05-13	2.8200	2.8200	2.8200	2.8200	+2.545%	55	1,082	+27.660%
2026-05-12	2.7500	2.7500	2.7500	2.7500	+5.769%	10	1,082	+30.909%
2026-05-11	2.5000	2.6000	2.5000	2.6000	+17.647%	6	1,082	+38.462%
2026-05-08	2.2000	2.2100	2.2000	2.2100	+0.455%	2	1,080	+62.896%
2026-05-07	1.7500	2.2000	1.7500	2.2000	+33.333%	9	1,078	+63.636%
2026-05-06	1.6500	1.6500	1.6500	1.6500	-10.811%	4	1,070	+118.182%
2026-05-04	1.7600	1.8500	1.7600	1.8500	0.000%	2	1,074	+94.595%
2026-05-01	1.6600	1.8500	1.6500	1.8500	+30.282%	16	1,077	+94.595%
2026-04-30	1.5000	1.5000	1.4200	1.4200	-21.978%	33	1,077	+153.521%
2026-04-29	1.8200	1.8200	1.8200	1.8200	+3.409%	6	1,061	+97.802%
2026-04-27	1.8000	1.8000	1.7600	1.7600	-10.660%	6	1,064	+104.545%
2026-04-24	2.2600	2.2600	1.9700	1.9700	+3.684%	33	1,067	+82.741%
2026-04-22	1.6000	1.9000	1.5700	1.9000	+18.750%	23	1,062	+89.474%
2026-04-21	1.5000	1.7000	1.5000	1.6000	+45.455%	7	1,044	+125.000%
2026-04-20	1.1000	1.1000	1.1000	1.1000	-8.333%	2	1,044	+227.273%
2026-04-17	1.2000	1.2000	1.2000	1.2000	+4.348%	1	1,042	+200.000%
2026-04-16	1.2000	1.2000	1.1500	1.1500	-2.542%	22	1,043	+213.043%
2026-04-15	1.1500	1.1800	1.1500	1.1800	+7.273%	9	1,041	+205.085%
2026-04-13	1.1500	1.1500	1.1000	1.1000	-15.385%	2	1,037	+227.273%
2026-04-09	1.3500	1.3500	1.3000	1.3000	+15.044%	84	1,037	+176.923%
2026-04-08	1.2000	1.2000	1.1300	1.1300	-13.077%	51	1,007	+218.584%
2026-04-07	1.3000	1.3000	1.3000	1.3000	-2.256%	2	957	+176.923%
2026-04-06	1.2500	1.3500	1.2500	1.3300	-6.993%	12	956	+170.677%
2026-04-02	1.5000	1.5000	1.4000	1.4300	-8.917%	67	920	+151.748%
2026-04-01	1.5500	1.6000	1.5500	1.5700	+12.143%	34	920	+129.299%
2026-03-31	1.5500	1.5500	1.4000	1.4000	-17.647%	41	920	+157.143%
2026-03-30	1.7500	1.7500	1.6000	1.7000	-15.000%	53	881	+111.765%
2026-03-27	2.0000	2.0000	2.0000	2.0000	0.000%	1	888	+80.000%
2026-03-26	2.0000	2.0000	2.0000	2.0000	-2.439%	4	888	+80.000%
2026-03-25	2.2000	2.2000	2.0500	2.0500	-18.000%	2	888	+75.610%
2026-03-23	2.8500	2.8500	2.5000	2.5000	+4.167%	17	888	+44.000%
2026-03-17	2.4000	2.4000	2.4000	2.4000	-17.241%	20	875	+50.000%
2026-03-16	2.9000	2.9700	2.9000	2.9000	+12.840%	20	855	+24.138%
2026-03-12	2.5000	2.5700	2.5000	2.5700	-7.554%	2	841	+40.078%
2026-03-11	2.9700	2.9700	2.7800	2.7800	-4.138%	3	839	+29.496%
2026-03-10	2.8000	2.9000	2.8000	2.9000	+1.754%	6	837	+24.138%
2026-03-09	2.7500	2.8500	2.7500	2.8500	0.000%	7	838	+26.316%
2026-03-05	2.9000	2.9000	2.8500	2.8500	-10.938%	67	832	+26.316%
2026-03-03	3.0500	3.2000	3.0500	3.2000	+15.523%	22	832	+12.500%
2026-03-02	2.7500	2.7700	2.7500	2.7700	+4.528%	52	830	+29.964%
2026-02-27	2.6900	2.6900	2.6500	2.6500	-1.852%	5	880	+35.849%
2026-02-26	2.7500	2.8000	2.7000	2.7000	+3.846%	7	879	+33.333%
2026-02-25	2.6000	2.6000	2.6000	2.6000	-18.239%	1	873	+38.462%
2026-02-23	2.7000	3.1800	2.7000	3.1800	+23.256%	65	873	+13.208%
2026-02-19	2.5800	2.5800	2.5800	2.5800	-9.474%	3	820	+39.535%
2026-02-17	2.8000	2.9400	2.8000	2.8500	+2.888%	10	820	+26.316%
2026-02-13	2.8000	2.8000	2.7700	2.7700	-1.071%	2	819	+29.964%
2026-02-12	2.3400	2.8000	2.3400	2.8000	+36.585%	5	819	+28.571%
2026-02-11	2.0500	2.0500	2.0500	2.0500	+15.169%	5	818	+75.610%
2026-02-10	2.0000	2.1000	1.7800	1.7800	-22.609%	65	823	+102.247%
2026-02-09	2.4900	2.4900	2.3000	2.3000	-25.325%	6	812	+56.522%
2026-02-05	2.2000	3.6400	2.2000	3.0800	+33.913%	228	810	+16.883%
2026-02-04	2.2100	2.3000	2.2000	2.3000	-11.538%	38	804	+56.522%
2026-02-03	2.5000	2.6000	2.5000	2.6000	+1.563%	4	816	+38.462%
2026-02-02	2.5500	2.6300	2.5500	2.5600	-3.759%	19	820	+40.625%
2026-01-30	2.4000	2.6600	2.4000	2.6600	+6.400%	16	824	+35.338%
2026-01-29	2.5500	2.5500	2.5000	2.5000	+3.306%	14	827	+44.000%
2026-01-28	2.4000	2.5000	2.4000	2.4200	+0.833%	113	840	+48.760%
2026-01-27	2.2500	2.4000	2.2500	2.4000	0.000%	11	742	+50.000%
2026-01-22	2.4000	2.4000	2.4000	2.4000	-5.882%	1	743	+50.000%
2026-01-21	2.8000	2.8000	2.5500	2.5500	-9.894%	2	743	+41.176%
2026-01-20	2.7000	2.8300	2.7000	2.8300	+4.815%	2	744	+27.208%
2026-01-16	2.7000	2.7000	2.7000	2.7000	-4.255%	10	743	+33.333%
2026-01-15	3.0000	3.0000	2.8200	2.8200	-9.032%	55	743	+27.660%
2026-01-09	3.1000	3.1000	3.1000	3.1000	+5.085%	15	743	+16.129%
2026-01-08	2.9500	2.9500	2.9500	2.9500	-10.606%	1	743	+22.034%
2026-01-07	3.3000	3.3000	3.3000	3.3000	+1.852%	15	743	+9.091%
2026-01-06	3.4500	3.4500	3.2400	3.2400	-4.706%	5	743	+11.111%
2026-01-05	3.3100	3.4000	3.3000	3.4000	-2.857%	35	739	+5.882%
2025-12-31	3.5000	3.5000	3.5000	3.5000	-10.256%	1	739	+2.857%
2025-12-29	3.9000	3.9000	3.9000	3.9000	-2.500%	4	739	-7.692%
2025-12-24	4.0000	4.0000	4.0000	4.0000	-2.439%	5	734	-10.000%
2025-12-23	4.0000	4.1000	4.0000	4.1000	0.000%	21	734	-12.195%
2025-12-22	4.0000	4.1000	4.0000	4.1000	+5.128%	15	715	-12.195%
2025-12-19	4.0000	4.0000	3.9000	3.9000	0.000%	5	712	-7.692%
2025-12-17	4.1500	4.1500	3.8900	3.9000	-4.878%	44	707	-7.692%
2025-12-16	4.0000	4.1000	4.0000	4.1000	-2.381%	23	669	-12.195%
2025-12-15	4.3000	4.3000	4.2000	4.2000	+10.526%	5	646	-14.286%
2025-12-12	3.9000	3.9000	3.8000	3.8000	+2.703%	139	645	-5.263%
2025-12-11	3.7000	3.7000	3.7000	3.7000	-9.756%	16	506	-2.703%
2025-12-10	4.1000	4.1000	4.1000	4.1000	+2.500%	140	490	-12.195%
2025-12-09	4.2000	4.2000	4.0000	4.0000	-3.614%	9	350	-10.000%
2025-12-08	4.0500	4.2000	4.0500	4.1500	+9.211%	55	342	-13.253%
2025-12-05	3.8000	3.8000	3.8000	3.8000	+2.703%	156	292	-5.263%
2025-12-03	3.7000	3.7000	3.7000	3.7000	0.000%	3	137	-2.703%
2025-12-02	3.7000	3.7000	3.7000	3.7000	+5.714%	6	134	-2.703%
2025-12-01	3.5000	3.5000	3.5000	3.5000	-5.405%	1	130	+2.857%
2025-11-26	3.7000	3.7000	3.7000	3.7000	-5.128%	6	124	-2.703%
2025-11-25	3.8000	4.0000	3.8000	3.9000	-4.878%	59	124	-7.692%
2025-11-24	3.9900	4.2000	3.9900	4.1000	0.000%	66	65	-12.195%