Dark

FMC20270115C25
FMC Jan 15 2027 25.00 Call (FMC270115C00025000)
option OPRA

EOD

Jul 15, 2026

0.2400+20.000%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.2400	0.2400	0.2400	0.2400	+20.000%	1	627	0.000%
2026-07-14	0.2000	0.2000	0.2000	0.2000	-16.667%	1	628	+20.000%
2026-07-10	0.2500	0.2500	0.2400	0.2400	-20.000%	7	628	0.000%
2026-06-18	0.4500	0.4500	0.2900	0.3000	-45.455%	12	621	-20.000%
2026-06-17	0.5500	0.5500	0.5500	0.5500	+37.500%	1	621	-56.364%
2026-06-15	0.4000	0.4000	0.4000	0.4000	+33.333%	50	621	-40.000%
2026-06-11	0.3000	0.3000	0.3000	0.3000	-25.000%	4	621	-20.000%
2026-06-08	0.4000	0.4000	0.4000	0.4000	-16.667%	1	621	-40.000%
2026-06-03	0.4800	0.4800	0.4800	0.4800	-14.286%	1	622	-50.000%
2026-06-02	0.5600	0.5600	0.5600	0.5600	-6.667%	1	623	-57.143%
2026-06-01	0.6000	0.6000	0.6000	0.6000	0.000%	1	623	-60.000%
2026-05-26	0.6000	0.6000	0.6000	0.6000	+3.448%	5	624	-60.000%
2026-05-20	0.5800	0.5800	0.4500	0.5800	+18.367%	75	624	-58.621%
2026-05-19	0.4900	0.4900	0.4900	0.4900	-24.615%	8	632	-51.020%
2026-05-18	0.7000	0.7000	0.6500	0.6500	+30.000%	10	632	-63.077%
2026-05-13	0.5600	0.5600	0.5000	0.5000	-16.667%	17	632	-52.000%
2026-05-12	0.6000	0.6000	0.6000	0.6000	+11.111%	9	632	-60.000%
2026-05-11	0.5600	0.5600	0.5400	0.5400	-10.000%	11	632	-55.556%
2026-05-08	0.7000	0.7000	0.5700	0.6000	-20.000%	26	633	-60.000%
2026-05-07	0.7900	0.7900	0.7500	0.7500	-25.000%	104	646	-68.000%
2026-05-06	0.9500	1.0000	0.9500	1.0000	+7.527%	3	644	-76.000%
2026-05-04	0.9300	0.9300	0.9300	0.9300	-19.130%	2	642	-74.194%
2026-04-30	1.1500	1.2000	1.1500	1.1500	+21.053%	3	641	-79.130%
2026-04-24	0.9500	0.9500	0.9500	0.9500	+1.064%	5	638	-74.737%
2026-04-23	0.9400	0.9400	0.9400	0.9400	-3.093%	1	643	-74.468%
2026-04-22	1.1000	1.1000	0.9700	0.9700	-42.262%	38	643	-75.258%
2026-04-20	1.7000	1.7000	1.6500	1.6800	+5.000%	21	655	-85.714%
2026-04-17	1.6000	1.6000	1.6000	1.6000	-15.789%	2	643	-85.000%
2026-04-14	1.9000	1.9000	1.9000	1.9000	-9.524%	5	641	-87.368%
2026-04-13	2.1000	2.1000	2.1000	2.1000	+5.000%	1	641	-88.571%
2026-04-08	1.9500	2.0000	1.9500	2.0000	+2.564%	2	641	-88.000%
2026-04-07	1.9500	1.9500	1.9500	1.9500	-13.333%	125	642	-87.692%
2026-04-02	1.7000	2.2500	1.7000	2.2500	+25.000%	2	645	-89.333%
2026-04-01	1.8700	1.8700	1.8000	1.8000	-5.263%	7	645	-86.667%
2026-03-31	1.9000	1.9000	1.9000	1.9000	+6.145%	1	649	-87.368%
2026-03-30	1.6400	1.8700	1.6000	1.7900	+79.000%	32	648	-86.592%
2026-03-20	1.0300	1.0300	1.0000	1.0000	-9.091%	7	670	-76.000%
2026-03-19	1.1000	1.1000	1.1000	1.1000	-8.333%	3	665	-78.182%
2026-03-18	1.1900	1.2000	1.1900	1.2000	+14.286%	51	668	-80.000%
2026-03-16	1.0500	1.0500	1.0500	1.0500	-2.778%	50	717	-77.143%
2026-03-06	1.0800	1.0800	1.0800	1.0800	-1.818%	1	667	-77.778%
2026-03-02	1.1000	1.1000	1.1000	1.1000	-14.063%	4	667	-78.182%
2026-02-23	1.2800	1.2800	1.2800	1.2800	-1.538%	1	667	-81.250%
2026-02-17	1.3000	1.3000	1.3000	1.3000	0.000%	10	666	-81.538%
2026-02-13	1.3000	1.3000	1.3000	1.3000	-29.730%	2	674	-81.538%
2026-02-11	1.8500	1.8500	1.8500	1.8500	-9.756%	2	674	-87.027%
2026-02-10	1.8000	2.0500	1.8000	2.0500	+32.258%	64	676	-88.293%
2026-02-09	1.6500	1.6500	1.5500	1.5500	+16.541%	41	709	-84.516%
2026-02-06	1.2500	1.3300	1.2500	1.3300	+18.750%	13	720	-81.955%
2026-02-05	1.4500	1.4500	1.0000	1.1200	-44.554%	28	727	-78.571%
2026-02-03	2.1000	2.1100	2.0200	2.0200	-1.463%	156	706	-88.119%
2026-01-28	2.0500	2.0500	2.0500	2.0500	+4.061%	1	706	-88.293%
2026-01-27	1.9700	1.9700	1.9700	1.9700	-8.796%	2	705	-87.817%
2026-01-23	2.0000	2.1600	2.0000	2.1600	+11.340%	15	707	-88.889%
2026-01-22	2.2000	2.2000	1.9400	1.9400	-4.433%	36	692	-87.629%
2026-01-21	2.0000	2.0300	1.9400	2.0300	+26.875%	4	720	-88.177%
2026-01-20	1.5800	1.6000	1.5800	1.6000	-20.000%	33	717	-85.000%
2026-01-16	2.0000	2.0400	2.0000	2.0000	0.000%	4	713	-88.000%
2026-01-14	2.0000	2.0000	2.0000	2.0000	0.000%	10	713	-88.000%
2026-01-12	1.9000	2.0000	1.8000	2.0000	+0.503%	82	713	-88.000%
2026-01-09	1.8400	1.9900	1.8400	1.9900	+2.051%	12	792	-87.940%
2026-01-06	1.7500	1.9500	1.7200	1.9500	+69.565%	13	780	-87.692%
2026-01-05	1.1500	1.1500	1.1500	1.1500	-32.353%	1	784	-79.130%
2026-01-02	1.5000	1.7000	1.4200	1.7000	+9.677%	216	784	-85.882%
2025-12-31	1.4500	1.7000	1.4500	1.5500	-3.125%	127	834	-84.516%
2025-12-30	1.4500	1.6000	1.4500	1.6000	+3.896%	14	834	-85.000%
2025-12-29	1.5400	1.5400	1.5400	1.5400	+8.451%	1	834	-84.416%
2025-12-26	1.4200	1.4200	1.4200	1.4200	-8.387%	5	834	-83.099%
2025-12-23	1.5500	1.5500	1.5500	1.5500	+29.167%	2	839	-84.516%
2025-12-22	1.4000	1.4000	1.2000	1.2000	-25.466%	6	837	-80.000%
2025-12-18	1.6100	1.6100	1.6100	1.6100	-5.294%	1	837	-85.093%
2025-12-17	1.5600	1.7000	1.5600	1.7000	+13.333%	7	837	-85.882%
2025-12-16	1.5000	1.5000	1.5000	1.5000	+1.351%	3	838	-84.000%
2025-12-15	1.4800	1.4800	1.4800	1.4800	-12.941%	9	838	-83.784%
2025-12-12	1.7000	1.7000	1.7000	1.7000	+2.410%	10	829	-85.882%
2025-12-11	1.6600	1.6600	1.6600	1.6600	+18.571%	5	819	-85.542%
2025-12-09	1.4000	1.4000	1.4000	1.4000	-7.895%	1	814	-82.857%
2025-12-03	1.5200	1.5200	1.5200	1.5200	+8.571%	1	814	-84.211%
2025-12-02	1.3500	1.4500	1.3500	1.4000	+16.667%	21	814	-82.857%
2025-12-01	1.2000	1.2000	1.2000	1.2000	-30.233%	6	825	-80.000%
2025-11-28	1.6500	1.8700	1.6500	1.7200	+7.500%	28	831	-86.047%
2025-11-26	1.5000	1.6000	1.5000	1.6000	+23.077%	5	863	-85.000%
2025-11-24	1.3000	1.3000	1.2200	1.3000	0.000%	386	863	-81.538%
2025-11-21	1.1900	1.3500	1.1900	1.3000	+13.043%	35	498	-81.538%
2025-11-20	1.2200	1.2200	1.1400	1.1500	-4.167%	8	473	-79.130%
2025-11-19	1.0000	1.2000	1.0000	1.2000	+4.348%	30	473	-80.000%
2025-11-17	1.3000	1.3000	1.1500	1.1500	-20.690%	20	485	-79.130%
2025-11-13	1.4500	1.4500	1.4500	1.4500	-1.361%	13	465	-83.448%
2025-11-12	1.4700	1.4700	1.4700	1.4700	+2.083%	1	452	-83.673%
2025-11-10	1.3700	1.4400	1.3700	1.4400	-4.000%	2	452	-83.333%
2025-11-07	1.3700	1.5000	1.3000	1.5000	+26.050%	13	453	-84.000%
2025-11-06	1.2800	1.3000	1.1900	1.1900	-11.852%	57	452	-79.832%
2025-11-05	1.3000	1.4100	1.2800	1.3500	-3.571%	62	396	-82.222%
2025-11-04	1.6500	1.6500	1.3800	1.4000	-15.152%	9	355	-82.857%
2025-11-03	1.7000	1.7000	1.6000	1.6500	-12.698%	12	336	-85.455%
2025-10-31	3.0500	3.0500	1.7000	1.8900	-5.500%	116	336	-87.302%
2025-10-30	2.4300	2.4300	1.8000	2.0000	-77.011%	160	381	-88.000%
2025-10-27	8.7000	8.7000	8.7000	8.7000	+7.407%	1	313	-97.241%
2025-10-13	8.1000	8.1000	8.1000	8.1000	+8.000%	1	313	-97.037%
2025-10-10	7.5000	7.5000	7.5000	7.5000	-11.765%	1	312	-96.800%
2025-10-08	8.5000	8.5000	8.5000	8.5000	-5.556%	1	311	-97.176%
2025-10-06	9.3000	9.3000	9.0000	9.0000	-4.255%	2	310	-97.333%
2025-10-03	9.4000	9.4000	9.4000	9.4000	-3.984%	70	308	-97.447%
2025-10-01	10.0000	10.0000	9.7900	9.7900	-9.352%	22	266	-97.549%
2025-09-25	10.4400	10.8000	10.4400	10.8000	-2.262%	21	244	-97.778%
2025-09-24	11.0500	11.0500	11.0500	11.0500	-12.302%	5	224	-97.828%
2025-09-19	12.6000	12.6000	12.6000	12.6000	+0.478%	20	219	-98.095%
2025-09-18	12.5400	12.5400	12.5400	12.5400	-3.538%	1	199	-98.086%
2025-09-16	13.0200	13.0200	13.0000	13.0000	-5.109%	2	199	-98.154%
2025-09-15	13.6000	13.7000	13.6000	13.7000	+3.008%	55	197	-98.248%
2025-09-11	13.4000	13.4000	13.3000	13.3000	+0.758%	130	219	-98.195%
2025-09-09	13.2000	13.2000	13.1800	13.2000	-1.859%	15	89	-98.182%
2025-09-05	13.4500	13.4500	13.4500	13.4500	+1.128%	1	76	-98.216%
2025-09-03	13.3000	13.3000	13.3000	13.3000	-14.744%	20	76	-98.195%
2025-08-27	15.6000	15.6000	15.6000	15.6000	+26.418%	15	56	-98.462%
2025-08-13	12.3400	12.3400	12.3400	12.3400	+2.833%	1	56	-98.055%
2025-08-12	12.0000	12.0000	12.0000	12.0000	-2.439%	1	57	-98.000%
2025-08-11	12.3000	12.3000	12.3000	12.3000	+0.163%	5	58	-98.049%
2025-08-08	12.3200	12.3200	12.2800	12.2800	-14.246%	7	58	-98.046%
2025-07-31	14.3200	14.3200	14.3200	14.3200	-27.013%	5	62	-98.324%
2025-07-09	19.6200	19.6200	19.6200	19.6200	-3.159%	3	67	-98.777%
2025-07-02	20.2600	20.2600	20.2600	20.2600	+5.796%	1	67	-98.815%
2025-06-26	19.1500	19.1500	19.1500	19.1500	-5.245%	1	67	-98.747%
2025-06-10	20.2100	20.2100	20.2100	20.2100	+12.905%	2	66	-98.812%
2025-06-04	17.9000	17.9000	17.9000	17.9000	+9.146%	5	66	-98.659%
2025-06-03	16.4000	16.4000	16.4000	16.4000	+31.939%	3	66	-98.537%
2025-05-07	12.4300	12.4300	12.4300	12.4300	-9.928%	20	66	-98.069%
2025-05-05	14.0000	14.0000	13.8000	13.8000	-21.546%	3	46	-98.261%
2025-04-03	17.5900	17.5900	17.5900	17.5900	-3.564%	1	43	-98.636%
2025-03-28	18.2400	18.2400	18.2400	18.2400	-3.287%	2	42	-98.684%
2025-03-19	19.0900	19.0900	18.8600	18.8600	+0.319%	2	42	-98.727%
2025-03-17	19.1600	19.1600	18.8000	18.8000	+10.588%	2	42	-98.723%
2025-03-13	17.0000	17.0000	17.0000	17.0000	+3.030%	1	41	-98.588%
2025-03-12	16.5000	16.5000	16.5000	16.5000	+13.793%	1	41	-98.545%
2025-02-28	14.5000	14.5000	14.5000	14.5000	-1.695%	2	41	-98.345%
2025-02-27	14.7500	14.7500	14.7500	14.7500	-2.640%	1	41	-98.373%
2025-02-25	15.0000	15.1500	15.0000	15.1500	+0.198%	2	40	-98.416%
2025-02-21	15.1200	15.1200	15.1200	15.1200	+5.000%	2	40	-98.413%
2025-02-18	14.4000	14.4000	14.4000	14.4000	+9.091%	2	40	-98.333%
2025-02-11	13.2000	13.2000	13.2000	13.2000	+9.001%	6	38	-98.182%
2025-02-10	12.1100	12.1100	12.1100	12.1100	+2.627%	1	44	-98.018%
2025-02-07	12.0000	12.0000	11.2400	11.8000	-9.924%	24	45	-97.966%
2025-02-06	13.5000	13.7400	13.1000	13.1000	-3.888%	29	37	-98.168%
2025-02-05	12.0000	13.6300	11.9000	13.6300	-53.592%	7	8	-98.239%
2025-01-21	29.3700	29.3700	29.3700	29.3700	+17.012%	1	1	-99.183%
2024-12-20	25.1000	25.1000	25.1000	25.1000	0.000%	1	1	-99.044%