Dark

FMC20270115C15
FMC Jan 15 2027 15.00 Call (FMC270115C00015000)
option OPRA

EOD

Jul 16, 2026

1.08+13.684%(+0.13)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.0300	1.1300	0.9500	1.0800	+13.684%	11	3,647	0.000%
2026-07-15	1.0500	1.0500	0.9000	0.9500	+5.556%	6	3,653	+13.684%
2026-07-14	0.9200	0.9200	0.9000	0.9000	-20.354%	2	3,654	+20.000%
2026-07-13	1.2000	1.2000	1.1300	1.1300	+7.619%	13	3,654	-4.425%
2026-07-10	1.0000	1.0500	0.9700	1.0500	-6.250%	13	3,665	+2.857%
2026-07-09	1.1200	1.1500	1.1200	1.1200	+24.444%	8	3,670	-3.571%
2026-07-08	0.9000	0.9000	0.9000	0.9000	-33.333%	8	3,662	+20.000%
2026-07-07	1.3500	1.3500	1.3500	1.3500	+3.846%	1	3,662	-20.000%
2026-07-06	1.2000	1.3000	1.2000	1.3000	+8.333%	8	3,662	-16.923%
2026-07-02	1.2000	1.3000	1.2000	1.2000	+20.000%	13	3,663	-10.000%
2026-07-01	1.5000	1.5000	1.0000	1.0000	-31.034%	20	3,663	+8.000%
2026-06-30	1.2000	1.4500	1.1300	1.4500	+26.087%	25	3,654	-25.517%
2026-06-29	1.0700	1.1500	1.0700	1.1500	-4.167%	9	3,666	-6.087%
2026-06-26	1.1500	1.2000	1.1500	1.2000	+4.348%	3	3,662	-10.000%
2026-06-25	1.2000	1.2000	1.1500	1.1500	0.000%	582	3,662	-6.087%
2026-06-24	1.0400	1.1500	1.0400	1.1500	+9.524%	49	3,456	-6.087%
2026-06-23	1.2500	1.3100	1.0000	1.0500	-7.895%	819	3,435	+2.857%
2026-06-22	1.2800	1.3000	1.1000	1.1400	-13.636%	1,116	4,070	-5.263%
2026-06-18	1.2700	1.3400	1.1300	1.3200	-22.353%	66	4,353	-18.182%
2026-06-17	1.7000	1.7500	1.5600	1.7000	+13.333%	32	4,353	-36.471%
2026-06-16	1.5000	1.5000	1.5000	1.5000	+7.143%	1	4,353	-28.000%
2026-06-15	1.6000	1.6000	1.4000	1.4000	-12.500%	4	4,352	-22.857%
2026-06-12	1.6500	1.6500	1.6000	1.6000	+25.000%	3	4,350	-32.500%
2026-06-11	1.2600	1.3500	1.2100	1.2800	+6.667%	400	4,347	-15.625%
2026-06-10	1.2500	1.2500	1.2000	1.2000	-11.111%	3	4,247	-10.000%
2026-06-09	1.3000	1.3500	1.2200	1.3500	+3.846%	27	4,245	-20.000%
2026-06-08	1.4500	1.4500	1.3000	1.3000	-7.143%	327	4,221	-16.923%
2026-06-05	1.6000	1.6000	1.4000	1.4000	-17.647%	895	3,905	-22.857%
2026-06-04	1.8500	1.8500	1.7000	1.7000	-3.409%	109	3,039	-36.471%
2026-06-03	2.0000	2.0000	1.7600	1.7600	-23.478%	107	2,930	-38.636%
2026-06-02	2.2600	2.3000	2.2600	2.3000	+6.977%	191	2,824	-53.043%
2026-06-01	2.3500	2.3500	2.1500	2.1500	-14.000%	118	2,634	-49.767%
2026-05-29	2.6500	2.6500	2.4500	2.5000	+4.167%	118	2,538	-56.800%
2026-05-28	2.4000	2.4000	2.4000	2.4000	+11.628%	2	2,436	-55.000%
2026-05-26	2.2800	2.2800	2.1500	2.1500	0.000%	17	2,434	-49.767%
2026-05-22	2.1500	2.1500	2.1500	2.1500	0.000%	10	2,407	-49.767%
2026-05-21	1.8500	2.1500	1.8500	2.1500	+6.436%	12	2,414	-49.767%
2026-05-20	2.0000	2.0500	1.9600	2.0200	+1.000%	35	2,414	-46.535%
2026-05-19	2.2000	2.2000	2.0000	2.0000	-25.926%	16	2,421	-46.000%
2026-05-18	2.7000	2.7000	2.7000	2.7000	-0.735%	5	2,421	-60.000%
2026-05-15	2.5300	2.7200	2.4000	2.7200	+8.800%	17	2,421	-60.294%
2026-05-14	2.2100	2.7000	2.0800	2.5000	+25.000%	28	2,409	-56.800%
2026-05-13	2.2000	2.2000	2.0000	2.0000	-4.762%	11	2,404	-46.000%
2026-05-12	2.4000	2.4000	2.0200	2.1000	-4.545%	20	2,404	-48.571%
2026-05-11	2.3000	2.3000	2.2000	2.2000	-8.333%	23	2,404	-50.909%
2026-05-08	2.0000	2.5500	2.0000	2.4000	-12.727%	23	2,404	-55.000%
2026-05-07	2.8200	2.8200	2.7000	2.7500	-15.123%	19	2,404	-60.727%
2026-05-06	3.2000	3.2400	3.2000	3.2400	+1.250%	5	2,386	-66.667%
2026-05-05	3.4000	3.5000	3.2000	3.2000	0.000%	69	2,387	-66.250%
2026-05-04	3.3000	3.3000	3.2000	3.2000	-0.929%	26	2,443	-66.250%
2026-05-01	3.2200	3.3300	3.2000	3.2300	-15.000%	214	2,608	-66.563%
2026-04-30	4.0000	4.0000	3.8000	3.8000	+3.542%	17	2,608	-71.579%
2026-04-29	3.6700	3.6700	3.6700	3.6700	-10.488%	30	2,625	-70.572%
2026-04-28	4.1000	4.1000	4.1000	4.1000	+3.275%	1	2,595	-73.659%
2026-04-27	3.7500	3.9700	3.7500	3.9700	+24.063%	8	2,595	-72.796%
2026-04-23	3.3500	3.3500	3.1000	3.2000	-3.030%	11	2,601	-66.250%
2026-04-22	3.7500	3.7500	3.3000	3.3000	-20.863%	46	2,592	-67.273%
2026-04-21	4.2000	4.2000	4.1500	4.1700	-21.764%	4	2,547	-74.101%
2026-04-16	5.1000	5.3300	5.1000	5.3300	+0.566%	43	2,547	-79.737%
2026-04-14	5.3000	5.3000	5.3000	5.3000	-7.018%	1	2,590	-79.623%
2026-04-13	5.5000	5.7000	5.5000	5.7000	+9.827%	17	2,589	-81.053%
2026-04-10	5.1900	5.1900	5.1900	5.1900	-7.979%	3	2,607	-79.191%
2026-04-08	5.4200	5.6400	5.4100	5.6400	+4.833%	10	2,610	-80.851%
2026-04-07	5.2800	5.3800	5.1700	5.3800	+1.318%	80	2,620	-79.926%
2026-04-06	5.3600	5.3600	5.3000	5.3100	-1.667%	4	2,700	-79.661%
2026-04-02	4.9700	5.4000	4.9000	5.4000	+2.857%	5	2,705	-80.000%
2026-04-01	5.2500	5.2500	5.2500	5.2500	+5.000%	2	2,705	-79.429%
2026-03-31	5.0000	5.2000	5.0000	5.0000	+3.520%	220	2,705	-78.400%
2026-03-30	4.8300	4.8300	4.8300	4.8300	+19.259%	1	2,834	-77.640%
2026-03-26	4.0500	4.0500	4.0500	4.0500	+8.000%	1	2,834	-73.333%
2026-03-25	3.6000	3.7500	3.6000	3.7500	+1.351%	13	2,835	-71.200%
2026-03-24	3.5000	4.0500	3.5000	3.7000	+8.504%	108	2,838	-70.811%
2026-03-23	2.9000	3.4100	2.9000	3.4100	+26.296%	61	2,933	-68.328%
2026-03-20	2.9000	2.9000	2.7000	2.7000	-12.338%	7	2,986	-60.000%
2026-03-19	3.2000	3.2000	2.9700	3.0800	-14.444%	36	2,979	-64.935%
2026-03-18	3.6000	3.6000	3.6000	3.6000	+6.509%	5	2,962	-70.000%
2026-03-17	3.5500	3.5600	3.3800	3.3800	+7.643%	126	2,967	-68.047%
2026-03-16	3.1400	3.1400	3.1400	3.1400	-7.647%	1	3,093	-65.605%
2026-03-13	3.3400	3.4000	3.3400	3.4000	+3.030%	6	3,093	-68.235%
2026-03-11	2.9500	3.3000	2.9500	3.3000	+2.167%	2	3,092	-67.273%
2026-03-10	3.3600	3.3600	3.2300	3.2300	-2.121%	5	3,092	-66.563%
2026-03-09	3.2100	3.3000	3.2100	3.3000	+10.000%	3	3,087	-67.273%
2026-03-06	3.3900	3.3900	3.0000	3.0000	-9.366%	2	3,088	-64.000%
2026-03-05	3.2500	3.4900	3.2500	3.3100	+10.333%	281	3,089	-67.372%
2026-03-04	3.2000	3.2000	3.0000	3.0000	-7.121%	149	2,812	-64.000%
2026-03-03	2.9500	3.3000	2.9000	3.2300	-9.014%	6	2,664	-66.563%
2026-03-02	3.3800	3.5500	3.3800	3.5500	+4.412%	7	2,660	-69.577%
2026-02-26	3.7500	3.7500	3.3600	3.4000	-13.706%	176	2,658	-68.235%
2026-02-25	3.3000	3.9400	3.1800	3.9400	+31.333%	311	2,532	-72.589%
2026-02-23	3.1700	3.1700	3.0000	3.0000	-15.014%	21	2,532	-64.000%
2026-02-20	3.6000	3.6000	3.5300	3.5300	-7.105%	7	2,532	-69.405%
2026-02-19	3.8000	3.8900	3.8000	3.8000	+2.426%	37	2,527	-71.579%
2026-02-18	3.5000	3.7100	3.5000	3.7100	+3.056%	18	2,562	-70.889%
2026-02-17	3.7000	3.7000	3.6000	3.6000	0.000%	9	2,580	-70.000%
2026-02-13	3.4000	3.7500	3.4000	3.6000	-25.000%	17	2,570	-70.000%
2026-02-11	4.8000	4.8000	4.8000	4.8000	-2.041%	55	2,570	-77.500%
2026-02-10	4.8000	4.9000	4.8000	4.9000	+16.667%	16	2,515	-77.959%
2026-02-09	4.0000	4.4000	4.0000	4.2000	+13.514%	18	2,530	-74.286%
2026-02-06	3.2500	3.8000	3.2500	3.7000	+5.714%	206	2,538	-70.811%
2026-02-05	3.8100	3.8100	2.3300	3.5000	-36.364%	169	2,354	-69.143%
2026-02-04	5.0000	5.5000	5.0000	5.5000	+15.789%	76	2,347	-80.364%
2026-02-03	4.8000	4.8000	4.7500	4.7500	+3.261%	12	2,325	-77.263%
2026-02-02	4.6500	4.7000	4.6000	4.6000	-2.128%	23	2,335	-76.522%
2026-01-30	4.7000	4.7000	4.7000	4.7000	-2.287%	23	2,322	-77.021%
2026-01-29	4.7000	4.8100	4.7000	4.8100	+2.559%	9	2,345	-77.547%
2026-01-28	4.6900	4.6900	4.6900	4.6900	-4.868%	5	2,344	-76.972%
2026-01-26	4.8000	4.9300	4.8000	4.9300	-3.333%	9	2,349	-78.093%
2026-01-23	5.1000	5.1000	5.1000	5.1000	+8.511%	1	2,352	-78.824%
2026-01-22	4.7800	4.7800	4.7000	4.7000	-3.093%	17	2,353	-77.021%
2026-01-21	4.7900	4.9000	4.7500	4.8500	+7.301%	18	2,370	-77.732%
2026-01-20	4.7000	4.7000	4.5200	4.5200	+1.802%	3	2,360	-76.106%
2026-01-16	4.4400	4.4400	4.4400	4.4400	-0.225%	181	2,359	-75.676%
2026-01-15	4.2000	4.5000	4.2000	4.4500	0.000%	26	2,359	-75.730%
2026-01-14	4.3100	4.5600	4.3100	4.4500	-3.261%	34	2,360	-75.730%
2026-01-13	4.5000	4.6100	4.5000	4.6000	+2.222%	11	2,359	-76.522%
2026-01-12	4.6300	4.6300	4.5000	4.5000	0.000%	4	2,360	-76.000%
2026-01-09	4.3000	4.5000	4.3000	4.5000	+0.897%	13	2,364	-76.000%
2026-01-08	4.3000	4.4600	4.3000	4.4600	+11.500%	47	2,367	-75.785%
2026-01-07	4.3000	4.3000	4.0000	4.0000	-4.762%	17	2,409	-73.000%
2026-01-06	4.1000	4.2000	4.1000	4.2000	+10.526%	23	2,392	-74.286%
2026-01-05	3.7500	3.9200	3.7500	3.8000	-2.564%	4	2,397	-71.579%
2026-01-02	3.8000	3.9000	3.8000	3.9000	+4.000%	13	2,397	-72.308%
2025-12-31	3.7000	3.9000	3.7000	3.7500	-1.316%	8	2,379	-71.200%
2025-12-30	3.7000	3.8000	3.7000	3.8000	+5.556%	11	2,379	-71.579%
2025-12-29	3.6500	3.6500	3.6000	3.6000	+4.348%	131	2,370	-70.000%
2025-12-26	3.4000	3.4600	3.3900	3.4500	0.000%	9	2,240	-68.696%
2025-12-24	3.4500	3.4500	3.4500	3.4500	+4.545%	8	2,229	-68.696%
2025-12-23	3.3000	3.3000	3.3000	3.3000	-1.493%	5	2,229	-67.273%
2025-12-22	3.5000	3.5000	3.3000	3.3500	-1.471%	68	2,225	-67.761%
2025-12-19	3.6000	3.6000	3.4000	3.4000	-6.849%	2	2,195	-68.235%
2025-12-18	3.9500	3.9500	3.6500	3.6500	+2.817%	154	2,193	-70.411%
2025-12-17	3.4000	3.5500	3.4000	3.5500	+1.429%	5	2,041	-69.577%
2025-12-16	3.5000	3.5900	3.5000	3.5000	+6.061%	66	2,036	-69.143%
2025-12-15	3.5000	3.5000	3.3000	3.3000	-13.158%	20	2,046	-67.273%
2025-12-12	3.8000	3.8000	3.8000	3.8000	-4.040%	14	2,026	-71.579%
2025-12-11	3.7000	3.9600	3.7000	3.9600	+14.783%	10	2,040	-72.727%
2025-12-10	3.4000	3.5000	3.3400	3.4500	-0.862%	123	2,046	-68.696%
2025-12-09	3.2100	3.6000	3.2100	3.4800	+11.538%	215	1,965	-68.966%
2025-12-08	3.0600	3.1200	3.0500	3.1200	-5.455%	150	2,150	-65.385%
2025-12-05	3.3000	3.3300	3.2500	3.3000	+3.125%	157	2,300	-67.273%
2025-12-04	3.4000	3.4000	3.2000	3.2000	-5.882%	15	2,457	-66.250%
2025-12-03	3.4000	3.5200	3.3900	3.4000	-1.449%	286	2,460	-68.235%
2025-12-02	3.4500	3.4500	3.4500	3.4500	-4.167%	10	2,715	-68.696%
2025-12-01	3.6900	3.6900	3.5000	3.6000	-7.692%	6	2,705	-70.000%
2025-11-28	3.8000	4.1000	3.8000	3.9000	+5.405%	151	2,709	-72.308%
2025-11-26	3.3900	3.7000	3.3900	3.7000	+12.805%	103	2,930	-70.811%
2025-11-25	3.4000	3.4800	3.2800	3.2800	+6.149%	106	2,930	-67.073%
2025-11-24	5.3000	5.3000	3.0800	3.0900	+3.691%	168	2,824	-65.049%
2025-11-21	3.1900	3.1900	2.9600	2.9800	+6.429%	88	2,697	-63.758%
2025-11-20	2.7000	2.8500	2.7000	2.8000	+0.719%	82	2,691	-61.429%
2025-11-19	2.7800	2.7800	2.7800	2.7800	-10.323%	1	2,621	-61.151%
2025-11-18	2.8500	3.1300	2.8500	3.1000	0.000%	130	2,622	-65.161%
2025-11-17	3.6000	3.6000	3.1000	3.1000	-13.889%	350	2,492	-65.161%
2025-11-14	3.5200	3.6000	3.4500	3.6000	+4.956%	106	2,142	-70.000%
2025-11-13	3.5000	3.5000	3.4300	3.4300	-3.652%	108	2,037	-68.513%
2025-11-12	3.7300	3.9000	3.5600	3.5600	-3.784%	9	1,929	-69.663%
2025-11-11	3.7000	3.7000	3.7000	3.7000	-2.632%	17	1,923	-70.811%
2025-11-10	3.6000	3.8000	3.6000	3.8000	+3.825%	37	1,906	-71.579%
2025-11-07	3.4000	3.7000	3.4000	3.6600	+4.571%	140	1,921	-70.492%
2025-11-06	3.4000	3.5000	3.1000	3.5000	+6.061%	109	1,786	-69.143%
2025-11-05	3.3500	3.5400	3.2600	3.3000	0.000%	278	1,677	-67.273%
2025-11-04	3.8000	3.8000	3.3000	3.3000	-15.385%	357	1,399	-67.273%
2025-11-03	4.3000	4.3000	3.6500	3.9000	-12.162%	432	614	-72.308%
2025-10-31	4.3000	4.6000	4.2000	4.4400	-7.500%	123	614	-75.676%
2025-10-30	5.8500	5.8500	4.8000	4.8000	0.000%	501	499	-77.500%