Dark

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

EOD

Aug 31, 2026

0.7000+16.667%(+0.1000)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.6500	0.7000	0.5500	0.7000	+16.667%	121	4,339	0.000%
2026-08-28	0.5600	0.6000	0.5600	0.6000	+15.385%	165	4,341	+16.667%
2026-08-27	0.6000	0.6000	0.5200	0.5200	-20.000%	10	4,341	+34.615%
2026-08-26	0.6300	0.7500	0.6300	0.6500	-7.143%	11	4,339	+7.692%
2026-08-24	0.7000	0.7000	0.6000	0.7000	0.000%	36	4,340	0.000%
2026-08-21	0.6500	0.7000	0.6400	0.7000	+16.667%	19	4,337	0.000%
2026-08-20	0.5000	0.6000	0.5000	0.6000	+9.091%	4	4,332	+16.667%
2026-08-19	0.4600	0.6500	0.4600	0.5500	+19.565%	215	4,329	+27.273%
2026-08-18	0.4500	0.5000	0.4400	0.4600	-8.000%	20	4,322	+52.174%
2026-08-17	0.4700	0.5000	0.4700	0.5000	-9.091%	17	4,307	+40.000%
2026-08-14	0.5500	0.5500	0.5500	0.5500	+12.245%	7	4,313	+27.273%
2026-08-13	0.5000	0.5000	0.4000	0.4900	-10.909%	17	4,306	+42.857%
2026-08-12	0.5500	0.5500	0.5500	0.5500	-8.333%	1	4,302	+27.273%
2026-08-11	0.6000	0.6300	0.6000	0.6000	+9.091%	3	4,302	+16.667%
2026-08-10	0.6500	0.6500	0.5500	0.5500	-17.910%	49	4,301	+27.273%
2026-08-07	0.7200	0.7200	0.6500	0.6700	+4.688%	24	4,255	+4.478%
2026-08-06	0.6400	0.6400	0.6400	0.6400	-20.000%	30	4,273	+9.375%
2026-08-05	0.7500	0.8000	0.7500	0.8000	+23.077%	8	4,273	-12.500%
2026-08-04	0.6000	0.6500	0.6000	0.6500	0.000%	10	4,270	+7.692%
2026-08-03	0.7000	0.7000	0.6500	0.6500	-18.750%	19	4,263	+7.692%
2026-07-31	0.8000	0.8000	0.7500	0.8000	-20.000%	8	4,246	-12.500%
2026-07-30	0.9700	1.0500	0.9700	1.0000	+36.986%	424	4,247	-30.000%
2026-07-29	0.9000	1.0000	0.7300	0.7300	-25.510%	212	3,946	-4.110%
2026-07-28	0.9800	0.9800	0.9800	0.9800	+3.158%	1	3,755	-28.571%
2026-07-27	0.9500	0.9500	0.9500	0.9500	-13.636%	10	3,755	-26.316%
2026-07-24	1.1000	1.1000	1.1000	1.1000	-8.333%	1	3,755	-36.364%
2026-07-23	1.2000	1.2000	1.2000	1.2000	-4.000%	2	3,755	-41.667%
2026-07-22	1.2000	1.3000	1.2000	1.2500	+12.613%	107	3,755	-44.000%
2026-07-21	1.0800	1.1100	1.0500	1.1100	+12.121%	20	3,650	-36.937%
2026-07-20	1.1000	1.1000	0.9500	0.9900	-1.000%	29	3,650	-29.293%
2026-07-17	1.1400	1.1400	1.0000	1.0000	-7.407%	10	3,643	-30.000%
2026-07-16	1.0300	1.1300	0.9500	1.0800	+13.684%	11	3,647	-35.185%
2026-07-15	1.0500	1.0500	0.9000	0.9500	+5.556%	6	3,653	-26.316%
2026-07-14	0.9200	0.9200	0.9000	0.9000	-20.354%	2	3,654	-22.222%
2026-07-13	1.2000	1.2000	1.1300	1.1300	+7.619%	13	3,654	-38.053%
2026-07-10	1.0000	1.0500	0.9700	1.0500	-6.250%	13	3,665	-33.333%
2026-07-09	1.1200	1.1500	1.1200	1.1200	+24.444%	8	3,670	-37.500%
2026-07-08	0.9000	0.9000	0.9000	0.9000	-33.333%	8	3,662	-22.222%
2026-07-07	1.3500	1.3500	1.3500	1.3500	+3.846%	1	3,662	-48.148%
2026-07-06	1.2000	1.3000	1.2000	1.3000	+8.333%	8	3,662	-46.154%
2026-07-02	1.2000	1.3000	1.2000	1.2000	+20.000%	13	3,663	-41.667%
2026-07-01	1.5000	1.5000	1.0000	1.0000	-31.034%	20	3,663	-30.000%
2026-06-30	1.2000	1.4500	1.1300	1.4500	+26.087%	25	3,654	-51.724%
2026-06-29	1.0700	1.1500	1.0700	1.1500	-4.167%	9	3,666	-39.130%
2026-06-26	1.1500	1.2000	1.1500	1.2000	+4.348%	3	3,662	-41.667%
2026-06-25	1.2000	1.2000	1.1500	1.1500	0.000%	582	3,662	-39.130%
2026-06-24	1.0400	1.1500	1.0400	1.1500	+9.524%	49	3,456	-39.130%
2026-06-23	1.2500	1.3100	1.0000	1.0500	-7.895%	819	3,435	-33.333%
2026-06-22	1.2800	1.3000	1.1000	1.1400	-13.636%	1,116	4,070	-38.596%
2026-06-18	1.2700	1.3400	1.1300	1.3200	-22.353%	66	4,353	-46.970%
2026-06-17	1.7000	1.7500	1.5600	1.7000	+13.333%	32	4,353	-58.824%
2026-06-16	1.5000	1.5000	1.5000	1.5000	+7.143%	1	4,353	-53.333%
2026-06-15	1.6000	1.6000	1.4000	1.4000	-12.500%	4	4,352	-50.000%
2026-06-12	1.6500	1.6500	1.6000	1.6000	+25.000%	3	4,350	-56.250%
2026-06-11	1.2600	1.3500	1.2100	1.2800	+6.667%	400	4,347	-45.313%
2026-06-10	1.2500	1.2500	1.2000	1.2000	-11.111%	3	4,247	-41.667%
2026-06-09	1.3000	1.3500	1.2200	1.3500	+3.846%	27	4,245	-48.148%
2026-06-08	1.4500	1.4500	1.3000	1.3000	-7.143%	327	4,221	-46.154%
2026-06-05	1.6000	1.6000	1.4000	1.4000	-17.647%	895	3,905	-50.000%
2026-06-04	1.8500	1.8500	1.7000	1.7000	-3.409%	109	3,039	-58.824%
2026-06-03	2.0000	2.0000	1.7600	1.7600	-23.478%	107	2,930	-60.227%
2026-06-02	2.2600	2.3000	2.2600	2.3000	+6.977%	191	2,824	-69.565%
2026-06-01	2.3500	2.3500	2.1500	2.1500	-14.000%	118	2,634	-67.442%
2026-05-29	2.6500	2.6500	2.4500	2.5000	+4.167%	118	2,538	-72.000%
2026-05-28	2.4000	2.4000	2.4000	2.4000	+11.628%	2	2,436	-70.833%
2026-05-26	2.2800	2.2800	2.1500	2.1500	0.000%	17	2,434	-67.442%
2026-05-22	2.1500	2.1500	2.1500	2.1500	0.000%	10	2,407	-67.442%
2026-05-21	1.8500	2.1500	1.8500	2.1500	+6.436%	12	2,414	-67.442%
2026-05-20	2.0000	2.0500	1.9600	2.0200	+1.000%	35	2,414	-65.347%
2026-05-19	2.2000	2.2000	2.0000	2.0000	-25.926%	16	2,421	-65.000%
2026-05-18	2.7000	2.7000	2.7000	2.7000	-0.735%	5	2,421	-74.074%
2026-05-15	2.5300	2.7200	2.4000	2.7200	+8.800%	17	2,421	-74.265%
2026-05-14	2.2100	2.7000	2.0800	2.5000	+25.000%	28	2,409	-72.000%
2026-05-13	2.2000	2.2000	2.0000	2.0000	-4.762%	11	2,404	-65.000%
2026-05-12	2.4000	2.4000	2.0200	2.1000	-4.545%	20	2,404	-66.667%
2026-05-11	2.3000	2.3000	2.2000	2.2000	-8.333%	23	2,404	-68.182%
2026-05-08	2.0000	2.5500	2.0000	2.4000	-12.727%	23	2,404	-70.833%
2026-05-07	2.8200	2.8200	2.7000	2.7500	-15.123%	19	2,404	-74.545%
2026-05-06	3.2000	3.2400	3.2000	3.2400	+1.250%	5	2,386	-78.395%
2026-05-05	3.4000	3.5000	3.2000	3.2000	0.000%	69	2,387	-78.125%
2026-05-04	3.3000	3.3000	3.2000	3.2000	-0.929%	26	2,443	-78.125%
2026-05-01	3.2200	3.3300	3.2000	3.2300	-15.000%	214	2,608	-78.328%
2026-04-30	4.0000	4.0000	3.8000	3.8000	+3.542%	17	2,608	-81.579%
2026-04-29	3.6700	3.6700	3.6700	3.6700	-10.488%	30	2,625	-80.926%
2026-04-28	4.1000	4.1000	4.1000	4.1000	+3.275%	1	2,595	-82.927%
2026-04-27	3.7500	3.9700	3.7500	3.9700	+24.063%	8	2,595	-82.368%
2026-04-23	3.3500	3.3500	3.1000	3.2000	-3.030%	11	2,601	-78.125%
2026-04-22	3.7500	3.7500	3.3000	3.3000	-20.863%	46	2,592	-78.788%
2026-04-21	4.2000	4.2000	4.1500	4.1700	-21.764%	4	2,547	-83.213%
2026-04-16	5.1000	5.3300	5.1000	5.3300	+0.566%	43	2,547	-86.867%
2026-04-14	5.3000	5.3000	5.3000	5.3000	-7.018%	1	2,590	-86.792%
2026-04-13	5.5000	5.7000	5.5000	5.7000	+9.827%	17	2,589	-87.719%
2026-04-10	5.1900	5.1900	5.1900	5.1900	-7.979%	3	2,607	-86.513%
2026-04-08	5.4200	5.6400	5.4100	5.6400	+4.833%	10	2,610	-87.589%
2026-04-07	5.2800	5.3800	5.1700	5.3800	+1.318%	80	2,620	-86.989%
2026-04-06	5.3600	5.3600	5.3000	5.3100	-1.667%	4	2,700	-86.817%
2026-04-02	4.9700	5.4000	4.9000	5.4000	+2.857%	5	2,705	-87.037%
2026-04-01	5.2500	5.2500	5.2500	5.2500	+5.000%	2	2,705	-86.667%
2026-03-31	5.0000	5.2000	5.0000	5.0000	+3.520%	220	2,705	-86.000%
2026-03-30	4.8300	4.8300	4.8300	4.8300	+19.259%	1	2,834	-85.507%
2026-03-26	4.0500	4.0500	4.0500	4.0500	+8.000%	1	2,834	-82.716%
2026-03-25	3.6000	3.7500	3.6000	3.7500	+1.351%	13	2,835	-81.333%
2026-03-24	3.5000	4.0500	3.5000	3.7000	+8.504%	108	2,838	-81.081%
2026-03-23	2.9000	3.4100	2.9000	3.4100	+26.296%	61	2,933	-79.472%
2026-03-20	2.9000	2.9000	2.7000	2.7000	-12.338%	7	2,986	-74.074%
2026-03-19	3.2000	3.2000	2.9700	3.0800	-14.444%	36	2,979	-77.273%
2026-03-18	3.6000	3.6000	3.6000	3.6000	+6.509%	5	2,962	-80.556%
2026-03-17	3.5500	3.5600	3.3800	3.3800	+7.643%	126	2,967	-79.290%
2026-03-16	3.1400	3.1400	3.1400	3.1400	-7.647%	1	3,093	-77.707%
2026-03-13	3.3400	3.4000	3.3400	3.4000	+3.030%	6	3,093	-79.412%
2026-03-11	2.9500	3.3000	2.9500	3.3000	+2.167%	2	3,092	-78.788%
2026-03-10	3.3600	3.3600	3.2300	3.2300	-2.121%	5	3,092	-78.328%
2026-03-09	3.2100	3.3000	3.2100	3.3000	+10.000%	3	3,087	-78.788%
2026-03-06	3.3900	3.3900	3.0000	3.0000	-9.366%	2	3,088	-76.667%
2026-03-05	3.2500	3.4900	3.2500	3.3100	+10.333%	281	3,089	-78.852%
2026-03-04	3.2000	3.2000	3.0000	3.0000	-7.121%	149	2,812	-76.667%
2026-03-03	2.9500	3.3000	2.9000	3.2300	-9.014%	6	2,664	-78.328%
2026-03-02	3.3800	3.5500	3.3800	3.5500	+4.412%	7	2,660	-80.282%
2026-02-26	3.7500	3.7500	3.3600	3.4000	-13.706%	176	2,658	-79.412%
2026-02-25	3.3000	3.9400	3.1800	3.9400	+31.333%	311	2,532	-82.234%
2026-02-23	3.1700	3.1700	3.0000	3.0000	-15.014%	21	2,532	-76.667%
2026-02-20	3.6000	3.6000	3.5300	3.5300	-7.105%	7	2,532	-80.170%
2026-02-19	3.8000	3.8900	3.8000	3.8000	+2.426%	37	2,527	-81.579%
2026-02-18	3.5000	3.7100	3.5000	3.7100	+3.056%	18	2,562	-81.132%
2026-02-17	3.7000	3.7000	3.6000	3.6000	0.000%	9	2,580	-80.556%
2026-02-13	3.4000	3.7500	3.4000	3.6000	-25.000%	17	2,570	-80.556%
2026-02-11	4.8000	4.8000	4.8000	4.8000	-2.041%	55	2,570	-85.417%
2026-02-10	4.8000	4.9000	4.8000	4.9000	+16.667%	16	2,515	-85.714%
2026-02-09	4.0000	4.4000	4.0000	4.2000	+13.514%	18	2,530	-83.333%
2026-02-06	3.2500	3.8000	3.2500	3.7000	+5.714%	206	2,538	-81.081%
2026-02-05	3.8100	3.8100	2.3300	3.5000	-36.364%	169	2,354	-80.000%
2026-02-04	5.0000	5.5000	5.0000	5.5000	+15.789%	76	2,347	-87.273%
2026-02-03	4.8000	4.8000	4.7500	4.7500	+3.261%	12	2,325	-85.263%
2026-02-02	4.6500	4.7000	4.6000	4.6000	-2.128%	23	2,335	-84.783%
2026-01-30	4.7000	4.7000	4.7000	4.7000	-2.287%	23	2,322	-85.106%
2026-01-29	4.7000	4.8100	4.7000	4.8100	+2.559%	9	2,345	-85.447%
2026-01-28	4.6900	4.6900	4.6900	4.6900	-4.868%	5	2,344	-85.075%
2026-01-26	4.8000	4.9300	4.8000	4.9300	-3.333%	9	2,349	-85.801%
2026-01-23	5.1000	5.1000	5.1000	5.1000	+8.511%	1	2,352	-86.275%
2026-01-22	4.7800	4.7800	4.7000	4.7000	-3.093%	17	2,353	-85.106%
2026-01-21	4.7900	4.9000	4.7500	4.8500	+7.301%	18	2,370	-85.567%
2026-01-20	4.7000	4.7000	4.5200	4.5200	+1.802%	3	2,360	-84.513%
2026-01-16	4.4400	4.4400	4.4400	4.4400	-0.225%	181	2,359	-84.234%
2026-01-15	4.2000	4.5000	4.2000	4.4500	0.000%	26	2,359	-84.270%
2026-01-14	4.3100	4.5600	4.3100	4.4500	-3.261%	34	2,360	-84.270%
2026-01-13	4.5000	4.6100	4.5000	4.6000	+2.222%	11	2,359	-84.783%
2026-01-12	4.6300	4.6300	4.5000	4.5000	0.000%	4	2,360	-84.444%
2026-01-09	4.3000	4.5000	4.3000	4.5000	+0.897%	13	2,364	-84.444%
2026-01-08	4.3000	4.4600	4.3000	4.4600	+11.500%	47	2,367	-84.305%
2026-01-07	4.3000	4.3000	4.0000	4.0000	-4.762%	17	2,409	-82.500%
2026-01-06	4.1000	4.2000	4.1000	4.2000	+10.526%	23	2,392	-83.333%
2026-01-05	3.7500	3.9200	3.7500	3.8000	-2.564%	4	2,397	-81.579%
2026-01-02	3.8000	3.9000	3.8000	3.9000	+4.000%	13	2,397	-82.051%
2025-12-31	3.7000	3.9000	3.7000	3.7500	-1.316%	8	2,379	-81.333%
2025-12-30	3.7000	3.8000	3.7000	3.8000	+5.556%	11	2,379	-81.579%
2025-12-29	3.6500	3.6500	3.6000	3.6000	+4.348%	131	2,370	-80.556%
2025-12-26	3.4000	3.4600	3.3900	3.4500	0.000%	9	2,240	-79.710%
2025-12-24	3.4500	3.4500	3.4500	3.4500	+4.545%	8	2,229	-79.710%
2025-12-23	3.3000	3.3000	3.3000	3.3000	-1.493%	5	2,229	-78.788%
2025-12-22	3.5000	3.5000	3.3000	3.3500	-1.471%	68	2,225	-79.104%
2025-12-19	3.6000	3.6000	3.4000	3.4000	-6.849%	2	2,195	-79.412%
2025-12-18	3.9500	3.9500	3.6500	3.6500	+2.817%	154	2,193	-80.822%
2025-12-17	3.4000	3.5500	3.4000	3.5500	+1.429%	5	2,041	-80.282%
2025-12-16	3.5000	3.5900	3.5000	3.5000	+6.061%	66	2,036	-80.000%
2025-12-15	3.5000	3.5000	3.3000	3.3000	-13.158%	20	2,046	-78.788%
2025-12-12	3.8000	3.8000	3.8000	3.8000	-4.040%	14	2,026	-81.579%
2025-12-11	3.7000	3.9600	3.7000	3.9600	+14.783%	10	2,040	-82.323%
2025-12-10	3.4000	3.5000	3.3400	3.4500	-0.862%	123	2,046	-79.710%
2025-12-09	3.2100	3.6000	3.2100	3.4800	+11.538%	215	1,965	-79.885%
2025-12-08	3.0600	3.1200	3.0500	3.1200	-5.455%	150	2,150	-77.564%
2025-12-05	3.3000	3.3300	3.2500	3.3000	+3.125%	157	2,300	-78.788%
2025-12-04	3.4000	3.4000	3.2000	3.2000	-5.882%	15	2,457	-78.125%
2025-12-03	3.4000	3.5200	3.3900	3.4000	-1.449%	286	2,460	-79.412%
2025-12-02	3.4500	3.4500	3.4500	3.4500	-4.167%	10	2,715	-79.710%
2025-12-01	3.6900	3.6900	3.5000	3.6000	-7.692%	6	2,705	-80.556%
2025-11-28	3.8000	4.1000	3.8000	3.9000	+5.405%	151	2,709	-82.051%
2025-11-26	3.3900	3.7000	3.3900	3.7000	+12.805%	103	2,930	-81.081%
2025-11-25	3.4000	3.4800	3.2800	3.2800	+6.149%	106	2,930	-78.659%
2025-11-24	5.3000	5.3000	3.0800	3.0900	+3.691%	168	2,824	-77.346%
2025-11-21	3.1900	3.1900	2.9600	2.9800	+6.429%	88	2,697	-76.510%
2025-11-20	2.7000	2.8500	2.7000	2.8000	+0.719%	82	2,691	-75.000%
2025-11-19	2.7800	2.7800	2.7800	2.7800	-10.323%	1	2,621	-74.820%
2025-11-18	2.8500	3.1300	2.8500	3.1000	0.000%	130	2,622	-77.419%
2025-11-17	3.6000	3.6000	3.1000	3.1000	-13.889%	350	2,492	-77.419%
2025-11-14	3.5200	3.6000	3.4500	3.6000	+4.956%	106	2,142	-80.556%
2025-11-13	3.5000	3.5000	3.4300	3.4300	-3.652%	108	2,037	-79.592%
2025-11-12	3.7300	3.9000	3.5600	3.5600	-3.784%	9	1,929	-80.337%
2025-11-11	3.7000	3.7000	3.7000	3.7000	-2.632%	17	1,923	-81.081%
2025-11-10	3.6000	3.8000	3.6000	3.8000	+3.825%	37	1,906	-81.579%
2025-11-07	3.4000	3.7000	3.4000	3.6600	+4.571%	140	1,921	-80.874%
2025-11-06	3.4000	3.5000	3.1000	3.5000	+6.061%	109	1,786	-80.000%
2025-11-05	3.3500	3.5400	3.2600	3.3000	0.000%	278	1,677	-78.788%
2025-11-04	3.8000	3.8000	3.3000	3.3000	-15.385%	357	1,399	-78.788%
2025-11-03	4.3000	4.3000	3.6500	3.9000	-12.162%	432	614	-82.051%
2025-10-31	4.3000	4.6000	4.2000	4.4400	-7.500%	123	614	-84.234%
2025-10-30	5.8500	5.8500	4.8000	4.8000	0.000%	501	499	-85.417%