Dark

FMC20270115C10
FMC Jan 15 2027 10.00 Call (FMC270115C00010000)
option OPRA

EOD

Aug 28, 2026

2.30+9.524%(+0.20)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	2.2500	2.3000	2.1800	2.3000	+9.524%	7	2,045	0.000%
2026-08-27	2.1900	2.1900	2.1000	2.1000	-9.091%	2	2,048	+9.524%
2026-08-26	2.3100	2.3100	2.3100	2.3100	-5.714%	10	2,048	-0.433%
2026-08-24	2.4500	2.4500	2.4500	2.4500	+13.953%	10	2,058	-6.122%
2026-08-20	2.1500	2.1500	2.1500	2.1500	-0.463%	1	2,068	+6.977%
2026-08-19	2.1600	2.1600	2.1600	2.1600	+23.429%	16	2,067	+6.481%
2026-08-17	1.7500	1.7500	1.7500	1.7500	-5.914%	100	2,051	+31.429%
2026-08-14	1.8500	1.8600	1.7400	1.8600	+3.333%	13	1,951	+23.656%
2026-08-13	1.6900	1.8000	1.6900	1.8000	-5.759%	11	1,951	+27.778%
2026-08-10	1.9000	1.9100	1.7500	1.9100	-18.376%	7	1,951	+20.419%
2026-08-05	2.2000	2.3400	2.2000	2.3400	+14.706%	6	1,953	-1.709%
2026-08-04	1.9500	2.1000	1.9000	2.0400	+2.000%	34	1,953	+12.745%
2026-08-03	2.0000	2.0500	2.0000	2.0000	-16.318%	605	1,919	+15.000%
2026-07-31	2.3900	2.3900	2.3900	2.3900	-16.140%	2	1,318	-3.766%
2026-07-30	2.4900	2.8900	2.4900	2.8500	+42.500%	10	1,318	-19.298%
2026-07-29	2.2200	2.2200	2.0000	2.0000	-25.373%	16	1,310	+15.000%
2026-07-28	2.7500	2.7500	2.6800	2.6800	-6.620%	11	1,294	-14.179%
2026-07-24	2.9000	2.9000	2.8700	2.8700	+4.364%	10	1,285	-19.861%
2026-07-21	2.7500	2.7500	2.7500	2.7500	+2.612%	2	1,275	-16.364%
2026-07-16	2.6800	2.6800	2.6800	2.6800	+9.388%	4	1,273	-14.179%
2026-07-15	2.7000	2.7000	2.4500	2.4500	-2.778%	14	1,271	-6.122%
2026-07-14	2.6000	2.6000	2.5200	2.5200	-14.576%	3	1,258	-8.730%
2026-07-13	2.9000	2.9500	2.9000	2.9500	+13.462%	10	1,256	-22.034%
2026-07-10	2.6600	2.6600	2.6000	2.6000	-2.622%	4	1,254	-11.538%
2026-07-09	2.8500	2.8500	2.6500	2.6700	-13.871%	14	1,255	-13.858%
2026-07-02	3.1000	3.1000	2.9700	3.1000	+16.981%	6	1,249	-25.806%
2026-07-01	2.6500	2.6500	2.6100	2.6500	-12.541%	12	1,249	-13.208%
2026-06-29	3.0300	3.0300	3.0300	3.0300	+16.538%	1	1,238	-24.092%
2026-06-23	2.6000	2.6000	2.6000	2.6000	-13.333%	1	1,237	-11.538%
2026-06-22	2.9500	3.0000	2.8000	3.0000	0.000%	5	1,237	-23.333%
2026-06-18	3.0000	3.0000	2.9900	3.0000	-21.260%	801	437	-23.333%
2026-06-17	3.7000	3.8100	3.7000	3.8100	+6.723%	4	437	-39.633%
2026-06-15	3.5700	3.5700	3.5700	3.5700	+4.692%	1	437	-35.574%
2026-06-12	3.2500	3.4100	3.2500	3.4100	+18.815%	3	437	-32.551%
2026-06-11	2.7000	2.8700	2.7000	2.8700	-7.419%	5	434	-19.861%
2026-06-09	3.1400	3.1400	3.1000	3.1000	+5.802%	5	434	-25.806%
2026-06-08	2.9300	2.9300	2.9300	2.9300	-6.090%	140	433	-21.502%
2026-06-05	3.4500	3.4500	3.1200	3.1200	-30.667%	40	293	-26.282%
2026-06-02	4.5000	4.5000	4.5000	4.5000	+7.143%	1	328	-48.889%
2026-05-19	4.4000	4.4000	4.2000	4.2000	-23.636%	3	327	-45.238%
2026-05-07	5.5000	5.5000	5.5000	5.5000	-6.303%	2	324	-58.182%
2026-05-05	5.8700	5.8700	5.8700	5.8700	-14.307%	1	326	-60.818%
2026-04-27	6.2000	6.8500	6.2000	6.8500	-16.970%	3	325	-66.423%
2026-04-17	8.2500	8.2500	8.2500	8.2500	-5.172%	5	324	-72.121%
2026-04-07	8.7000	8.7000	8.7000	8.7000	+6.618%	3	319	-73.563%
2026-04-01	8.1600	8.1600	8.1600	8.1600	-5.116%	1	322	-71.814%
2026-03-31	8.6000	8.6000	8.6000	8.6000	+25.731%	30	323	-73.256%
2026-03-26	6.8000	6.8400	6.8000	6.8400	+14.000%	10	293	-66.374%
2026-03-24	5.7500	6.0000	5.7500	6.0000	+0.840%	2	303	-61.667%
2026-03-23	5.2000	5.9500	5.2000	5.9500	+10.185%	35	305	-61.345%
2026-03-19	5.4000	5.4000	5.4000	5.4000	-10.744%	1	310	-57.407%
2026-03-17	6.0000	6.0500	6.0000	6.0500	+12.037%	2	309	-61.983%
2026-03-16	5.4000	5.4000	5.4000	5.4000	-10.000%	1	311	-57.407%
2026-03-12	6.0000	6.0000	6.0000	6.0000	+9.091%	2	310	-61.667%
2026-03-06	5.5000	5.5000	5.5000	5.5000	+4.563%	1	312	-58.182%
2026-03-03	5.2600	5.2600	5.2600	5.2600	-4.364%	2	312	-56.274%
2026-02-23	5.5000	5.5000	5.5000	5.5000	+2.421%	1	310	-58.182%
2026-02-06	5.3700	5.3700	5.3700	5.3700	-1.105%	10	309	-57.169%
2026-02-05	4.8500	5.5500	4.8000	5.4300	-32.125%	8	299	-57.643%
2026-02-04	8.0000	8.0000	8.0000	8.0000	+8.548%	2	297	-71.250%
2026-02-03	7.2000	7.5000	7.2000	7.3700	+2.361%	14	299	-68.792%
2026-01-30	6.7000	7.2000	6.7000	7.2000	-6.494%	2	313	-68.056%
2026-01-22	7.6400	7.7000	7.6400	7.7000	+6.944%	9	315	-70.130%
2026-01-21	7.2000	7.2000	7.2000	7.2000	0.000%	2	324	-68.056%
2026-01-14	7.2000	7.2000	7.2000	7.2000	+4.348%	10	326	-68.056%
2026-01-09	6.9000	6.9000	6.9000	6.9000	+2.985%	2	316	-66.667%
2026-01-08	6.7000	6.7000	6.7000	6.7000	+11.667%	3	318	-65.672%
2026-01-06	6.0000	6.0000	6.0000	6.0000	0.000%	5	321	-61.667%
2026-01-05	6.3400	6.3400	6.0000	6.0000	+1.523%	3	323	-61.667%
2025-12-31	5.9100	5.9100	5.9100	5.9100	+14.535%	1	323	-61.083%
2025-12-23	5.2000	5.2000	5.1600	5.1600	-4.444%	100	323	-55.426%
2025-12-22	5.5000	5.5000	5.4000	5.4000	+0.559%	5	218	-57.407%
2025-12-19	5.3700	5.3700	5.3700	5.3700	+3.269%	1	218	-57.169%
2025-12-15	5.2000	5.2000	5.2000	5.2000	-7.965%	2	218	-55.769%
2025-12-02	5.7000	5.9300	5.6500	5.6500	-11.719%	12	216	-59.292%
2025-12-01	6.4000	6.4000	6.4000	6.4000	+18.519%	1	204	-64.063%
2025-11-26	5.4000	5.4000	5.4000	5.4000	-10.000%	1	204	-57.407%
2025-11-24	5.1000	6.0000	5.1000	6.0000	+21.212%	4	204	-61.667%
2025-11-21	5.1500	5.1500	4.9500	4.9500	-0.602%	3	201	-53.535%
2025-11-19	4.9800	4.9800	4.9800	4.9800	+3.750%	1	198	-53.815%
2025-11-18	5.0700	5.2700	4.8000	4.8000	-17.949%	11	197	-52.083%
2025-11-13	5.9200	5.9200	5.8500	5.8500	-5.645%	3	186	-60.684%
2025-11-12	6.2000	6.2000	6.2000	6.2000	+2.479%	1	187	-62.903%
2025-11-10	6.0500	6.0500	6.0500	6.0500	+10.000%	1	186	-61.983%
2025-11-06	5.5000	5.5000	5.5000	5.5000	-3.509%	2	185	-58.182%
2025-11-05	5.3800	5.7000	5.3800	5.7000	+3.636%	14	183	-59.649%
2025-11-04	5.9000	5.9000	5.5000	5.5000	-19.118%	17	169	-58.182%
2025-10-31	6.7000	6.9000	6.6200	6.8000	-19.048%	117	152	-66.176%
2025-10-30	8.7000	9.1000	8.4000	8.4000	0.000%	35	0	-72.619%