Dark

FMC20270115C12.5
FMC Jan 15 2027 12.50 Call (FMC270115C00012500)
option OPRA

EOD

Jul 16, 2026

1.87+19.872%(+0.31)259

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.8500	1.8700	1.8200	1.8700	+19.872%	259	2,820	0.000%
2026-07-15	1.5300	1.5600	1.5300	1.5600	+4.000%	151	3,007	+19.872%
2026-07-14	1.5600	1.5600	1.4500	1.5000	-18.919%	125	2,856	+24.667%
2026-07-13	1.8500	1.8500	1.8100	1.8500	+8.824%	11	2,736	+1.081%
2026-07-09	1.7000	1.7000	1.7000	1.7000	-11.458%	7	2,725	+10.000%
2026-07-06	1.6500	1.9200	1.6400	1.9200	-1.538%	12	2,729	-2.604%
2026-07-02	1.9000	2.0500	1.9000	1.9500	+19.632%	12	2,738	-4.103%
2026-07-01	2.0000	2.0000	1.6100	1.6300	-18.500%	1,117	2,738	+14.724%
2026-06-30	2.0100	2.0100	2.0000	2.0000	+3.093%	18	1,621	-6.500%
2026-06-29	1.9400	1.9400	1.9400	1.9400	+6.011%	1	1,639	-3.608%
2026-06-25	1.8300	1.8300	1.8300	1.8300	+10.909%	1	1,639	+2.186%
2026-06-23	1.8000	1.8000	1.6000	1.6500	-5.172%	60	1,639	+13.333%
2026-06-22	1.9700	1.9700	1.7400	1.7400	-18.310%	16	1,579	+7.471%
2026-06-18	2.1300	2.1300	2.1300	2.1300	-19.623%	1	1,566	-12.207%
2026-06-17	2.6500	2.6500	2.6500	2.6500	+21.560%	2	1,566	-29.434%
2026-06-15	2.6000	2.6000	2.1800	2.1800	-12.800%	13	1,566	-14.220%
2026-06-12	2.3000	2.5500	2.3000	2.5000	+25.000%	1,870	1,569	-25.200%
2026-06-11	1.9000	2.0000	1.9000	2.0000	+5.263%	4	641	-6.500%
2026-06-10	2.1000	2.1500	1.9000	1.9000	-2.564%	5	637	-1.579%
2026-06-09	1.9500	1.9500	1.9500	1.9500	+4.278%	4	632	-4.103%
2026-06-08	2.2000	2.2000	1.8700	1.8700	-20.426%	2	632	0.000%
2026-06-05	2.4400	2.5000	2.3500	2.3500	-5.622%	12	631	-20.426%
2026-06-04	2.7200	2.7200	2.4500	2.4900	-30.447%	41	620	-24.900%
2026-05-27	3.5800	3.5800	3.5800	3.5800	+13.651%	3	592	-47.765%
2026-05-26	3.1800	3.2500	3.0700	3.1500	+16.667%	7	595	-40.635%
2026-05-21	2.7000	2.7000	2.7000	2.7000	-6.897%	36	590	-30.741%
2026-05-20	2.9000	2.9000	2.9000	2.9000	-3.333%	5	554	-35.517%
2026-05-19	3.1900	3.1900	3.0000	3.0000	-19.786%	8	542	-37.667%
2026-05-18	3.7400	3.7400	3.7400	3.7400	+3.889%	1	542	-50.000%
2026-05-15	3.6000	3.6000	3.6000	3.6000	+14.286%	1	542	-48.056%
2026-05-14	3.0500	3.1500	3.0500	3.1500	+6.419%	12	543	-40.635%
2026-05-13	2.9600	2.9600	2.9600	2.9600	+0.339%	1	550	-36.824%
2026-05-12	3.2000	3.2000	2.9500	2.9500	-7.813%	2	550	-36.610%
2026-05-11	3.4000	3.4000	3.2000	3.2000	+3.226%	4	550	-41.563%
2026-05-08	3.1000	3.1000	3.1000	3.1000	-31.111%	1	549	-39.677%
2026-05-06	4.5000	4.5000	4.5000	4.5000	+4.651%	5	550	-58.444%
2026-05-05	4.3000	4.3000	4.3000	4.3000	-2.050%	10	550	-56.512%
2026-05-04	4.3500	4.3900	4.3500	4.3900	-0.227%	201	560	-57.403%
2026-04-24	4.5000	4.5000	4.4000	4.4000	+6.024%	210	760	-57.500%
2026-04-23	4.1500	4.1500	4.1500	4.1500	-8.389%	1	550	-54.940%
2026-04-22	4.8000	4.8000	4.5300	4.5300	-30.308%	91	550	-58.720%
2026-04-20	6.3000	6.5000	6.3000	6.5000	-5.797%	21	639	-71.231%
2026-04-15	6.9000	6.9000	6.9000	6.9000	+4.863%	10	658	-72.899%
2026-04-10	6.5800	6.5800	6.5800	6.5800	-7.324%	30	668	-71.581%
2026-04-08	6.6000	7.1000	6.6000	7.1000	+1.429%	3	698	-73.662%
2026-04-07	7.0000	7.0000	7.0000	7.0000	+4.948%	1	701	-73.286%
2026-04-02	6.6700	6.6700	6.6700	6.6700	+6.720%	1	701	-71.964%
2026-03-30	6.1300	6.3000	6.1300	6.2500	+21.832%	14	701	-70.080%
2026-03-25	5.1300	5.1300	5.1300	5.1300	+16.591%	1	715	-63.548%
2026-03-24	4.5000	4.5000	4.4000	4.4000	0.000%	11	714	-57.500%
2026-03-23	4.3000	4.4000	4.3000	4.4000	+25.356%	21	724	-57.500%
2026-03-20	3.9500	3.9500	3.5100	3.5100	-14.390%	12	743	-46.724%
2026-03-19	4.1000	4.1000	4.1000	4.1000	-8.889%	1	751	-54.390%
2026-03-18	4.5000	4.5000	4.5000	4.5000	0.000%	10	750	-58.444%
2026-03-17	4.5000	4.5000	4.5000	4.5000	+1.351%	10	760	-58.444%
2026-03-13	4.4400	4.4400	4.4400	4.4400	+0.909%	5	770	-57.883%
2026-03-12	4.5500	4.5500	4.4000	4.4000	+4.762%	45	770	-57.500%
2026-03-09	4.2000	4.2000	4.2000	4.2000	+10.526%	12	815	-55.476%
2026-03-06	3.8000	3.8000	3.8000	3.8000	-10.377%	2	803	-50.789%
2026-03-05	4.2400	4.2400	4.2400	4.2400	+3.415%	1	805	-55.896%
2026-03-03	4.4000	4.4000	3.8000	4.1000	-12.766%	80	804	-54.390%
2026-02-27	4.7000	4.7000	4.7000	4.7000	+8.046%	1	730	-60.213%
2026-02-25	4.3500	4.3500	4.3500	4.3500	+8.750%	3	733	-57.011%
2026-02-23	4.0900	4.1000	4.0000	4.0000	-18.367%	22	733	-53.250%
2026-02-19	4.9000	4.9000	4.9000	4.9000	+0.823%	10	714	-61.837%
2026-02-18	4.8600	4.8600	4.8600	4.8600	+1.461%	1	704	-61.523%
2026-02-17	4.6000	4.7900	4.6000	4.7900	-11.296%	3	703	-60.960%
2026-02-12	5.5000	5.5000	5.4000	5.4000	-10.000%	20	702	-65.370%
2026-02-11	6.0000	6.0000	6.0000	6.0000	+1.695%	2	682	-68.833%
2026-02-10	5.9000	5.9000	5.9000	5.9000	+9.259%	1	684	-68.305%
2026-02-09	5.4000	5.4000	5.4000	5.4000	+14.894%	3	685	-65.370%
2026-02-06	4.2000	4.7000	4.1000	4.7000	+11.905%	59	688	-60.213%
2026-02-05	4.6400	4.6400	3.2000	4.2000	-30.000%	230	696	-55.476%
2026-02-03	6.0000	6.0000	6.0000	6.0000	+4.167%	6	848	-68.833%
2026-01-30	5.7600	5.7600	5.7600	5.7600	-3.193%	4	852	-67.535%
2026-01-29	5.9500	5.9500	5.9500	5.9500	+0.847%	1	856	-68.571%
2026-01-28	5.9000	5.9000	5.9000	5.9000	-3.279%	1	857	-68.305%
2026-01-27	6.1000	6.1000	6.0000	6.1000	-1.135%	102	856	-69.344%
2026-01-26	6.0000	6.1700	6.0000	6.1700	+11.171%	7	758	-69.692%
2026-01-20	5.5500	5.5500	5.5500	5.5500	-2.632%	5	763	-66.306%
2026-01-15	5.4500	5.7000	5.4500	5.7000	+1.786%	4	768	-67.193%
2026-01-14	5.6200	5.7000	5.6000	5.6000	+3.704%	4	770	-66.607%
2026-01-09	5.4000	5.4000	5.4000	5.4000	-3.571%	20	768	-65.370%
2026-01-08	5.6000	5.6000	5.6000	5.6000	+6.464%	2	768	-66.607%
2026-01-06	5.2600	5.2600	5.2600	5.2600	+9.129%	1	766	-64.449%
2026-01-05	4.6400	5.0000	4.6400	4.8200	+0.417%	8	771	-61.203%
2026-01-02	4.8000	4.8000	4.8000	4.8000	-4.000%	2	771	-61.042%
2025-12-30	5.0000	5.0000	5.0000	5.0000	+16.279%	1	769	-62.600%
2025-12-29	4.3000	4.3000	4.3000	4.3000	-3.371%	1	768	-56.512%
2025-12-24	4.2500	4.4800	4.2500	4.4500	+3.488%	6	763	-57.978%
2025-12-23	4.2000	4.3000	4.1000	4.3000	-0.922%	61	763	-56.512%
2025-12-22	4.9800	4.9800	4.3000	4.3400	-1.810%	35	723	-56.912%
2025-12-19	5.0000	5.0000	4.4200	4.4200	+4.000%	101	688	-57.692%
2025-12-16	4.2500	4.2500	4.2500	4.2500	+1.190%	2	589	-56.000%
2025-12-15	4.3000	4.3000	4.2000	4.2000	-12.500%	21	589	-55.476%
2025-12-12	4.9500	4.9500	4.6800	4.8000	0.000%	16	569	-61.042%
2025-12-11	4.7500	4.8000	4.7500	4.8000	+9.091%	2	555	-61.042%
2025-12-09	4.4000	4.4000	4.4000	4.4000	+10.000%	15	554	-57.500%
2025-12-08	3.9700	4.0000	3.9700	4.0000	-3.846%	73	569	-53.250%
2025-12-05	4.3000	4.3000	4.1100	4.1600	+1.711%	124	498	-55.048%
2025-12-04	4.2200	4.2200	4.0000	4.0900	-7.045%	68	375	-54.279%
2025-12-02	4.4000	4.4000	4.4000	4.4000	-9.651%	2	314	-57.500%
2025-12-01	4.8700	4.8700	4.8700	4.8700	-7.590%	5	316	-61.602%
2025-11-28	5.2700	5.2700	5.2700	5.2700	+13.333%	15	311	-64.516%
2025-11-26	4.6600	4.6600	4.6500	4.6500	+16.250%	6	290	-59.785%
2025-11-24	3.8900	4.0000	3.8900	4.0000	+2.564%	57	290	-53.250%
2025-11-21	3.8000	3.9500	3.5000	3.9000	+11.429%	96	233	-52.051%
2025-11-20	3.5000	3.5000	3.5000	3.5000	-15.049%	1	140	-46.571%
2025-11-18	4.1200	4.1200	4.1200	4.1200	-6.576%	1	139	-54.612%
2025-11-14	4.4100	4.4100	4.4100	4.4100	-8.506%	2	140	-57.596%
2025-11-13	4.8200	4.8200	4.8200	4.8200	+4.783%	5	140	-61.203%
2025-11-12	4.8500	4.8500	4.6000	4.6000	-6.122%	3	135	-59.348%
2025-11-11	4.9000	4.9000	4.9000	4.9000	+9.620%	2	131	-61.837%
2025-11-07	4.4000	4.5000	4.2000	4.4700	+19.200%	20	131	-58.166%
2025-11-06	4.0000	4.1000	3.7500	3.7500	-12.383%	97	123	-50.133%
2025-11-05	4.8000	4.8000	4.2800	4.2800	-8.936%	10	26	-56.308%
2025-11-04	4.6200	4.7000	4.6200	4.7000	-4.277%	2	16	-60.213%
2025-11-03	4.9000	4.9100	4.9000	4.9100	-10.889%	11	3	-61.914%
2025-10-31	6.0000	6.0000	5.4800	5.5100	0.000%	3	0	-66.062%