Dark

FMC20270115C30
FMC Jan 15 2027 30.00 Call (FMC270115C00030000)
option OPRA

EOD

Aug 28, 2026

0.08000.000%(0.0000)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	0.0500	0.1000	0.0500	0.0800	0.000%	27	1,781	0.000%
2026-08-27	0.0700	0.0800	0.0700	0.0800	+33.333%	28	1,803	0.000%
2026-08-26	0.0600	0.0600	0.0600	0.0600	+20.000%	3	1,813	+33.333%
2026-08-25	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,815	+60.000%
2026-08-24	0.0500	0.0500	0.0500	0.0500	-50.000%	25	1,815	+60.000%
2026-08-21	0.1000	0.1000	0.1000	0.1000	+100.000%	2	1,840	-20.000%
2026-08-19	0.1000	0.1000	0.0500	0.0500	0.000%	4	1,842	+60.000%
2026-08-18	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,843	+60.000%
2026-08-11	0.0500	0.0500	0.0500	0.0500	-28.571%	21	1,844	+60.000%
2026-08-07	0.0700	0.0700	0.0700	0.0700	-30.000%	2	1,865	+14.286%
2026-07-31	0.1000	0.1000	0.1000	0.1000	-9.091%	10	1,867	-20.000%
2026-07-29	0.1000	0.1100	0.1000	0.1100	+10.000%	210	1,877	-27.273%
2026-07-22	0.1200	0.1200	0.1000	0.1000	-33.333%	37	1,675	-20.000%
2026-07-21	0.1000	0.1500	0.1000	0.1500	-6.250%	4	1,669	-46.667%
2026-07-20	0.1000	0.1600	0.1000	0.1600	+6.667%	6	1,665	-50.000%
2026-07-17	0.1500	0.1500	0.1500	0.1500	+50.000%	100	1,663	-46.667%
2026-07-13	0.1000	0.1000	0.1000	0.1000	-50.000%	9	1,663	-20.000%
2026-07-06	0.1600	0.2000	0.1600	0.2000	+42.857%	3	1,660	-60.000%
2026-07-01	0.1400	0.1400	0.1400	0.1400	-6.667%	3	1,661	-42.857%
2026-06-29	0.1500	0.1500	0.1500	0.1500	-25.000%	10	1,658	-46.667%
2026-06-16	0.2000	0.2000	0.2000	0.2000	-20.000%	2	1,658	-60.000%
2026-06-11	0.2500	0.2500	0.2500	0.2500	+25.000%	3	1,658	-68.000%
2026-06-10	0.2000	0.2000	0.2000	0.2000	0.000%	5	1,661	-60.000%
2026-06-05	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,661	-60.000%
2026-06-04	0.2500	0.2500	0.2500	0.2500	-7.407%	170	1,661	-68.000%
2026-06-02	0.3900	0.3900	0.2700	0.2700	+8.000%	10	1,573	-70.370%
2026-05-29	0.2500	0.2500	0.2500	0.2500	-35.897%	3	1,583	-68.000%
2026-05-28	0.3900	0.3900	0.3900	0.3900	+21.875%	2	1,586	-79.487%
2026-05-27	0.3200	0.3200	0.3200	0.3200	+6.667%	3	1,584	-75.000%
2026-05-26	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,581	-73.333%
2026-05-19	0.3000	0.3000	0.3000	0.3000	-14.286%	5	1,581	-73.333%
2026-05-15	0.4000	0.4000	0.3500	0.3500	+6.061%	42	1,581	-77.143%
2026-05-14	0.3300	0.3300	0.3300	0.3300	+10.000%	1	1,575	-75.758%
2026-05-13	0.3500	0.4100	0.3000	0.3000	0.000%	26	1,575	-73.333%
2026-05-11	0.4500	0.4500	0.3000	0.3000	-9.091%	10	1,575	-73.333%
2026-05-08	0.4000	0.4000	0.3300	0.3300	-28.261%	111	1,565	-75.758%
2026-05-04	0.5500	0.5500	0.4400	0.4600	-25.806%	290	1,556	-82.609%
2026-05-01	0.6200	0.6200	0.6200	0.6200	-4.615%	200	1,434	-87.097%
2026-04-30	0.6500	0.6500	0.6500	0.6500	-13.333%	17	1,434	-87.692%
2026-04-29	0.7500	0.7500	0.7500	0.7500	0.000%	1	1,417	-89.333%
2026-04-28	0.7500	0.7500	0.7500	0.7500	+25.000%	10	1,417	-89.333%
2026-04-24	0.6000	0.6000	0.6000	0.6000	+9.091%	2	1,417	-86.667%
2026-04-22	0.6500	0.6500	0.5500	0.5500	-14.063%	72	1,415	-85.455%
2026-04-21	0.8200	0.8200	0.6400	0.6400	-32.632%	16	1,364	-87.500%
2026-04-20	1.0500	1.0500	0.9500	0.9500	-1.042%	13	1,356	-91.579%
2026-04-17	0.8000	1.1200	0.8000	0.9600	-21.311%	3	1,356	-91.667%
2026-04-13	1.1000	1.2200	1.1000	1.2200	+16.190%	4	1,358	-93.443%
2026-04-10	1.1400	1.1400	1.0500	1.0500	+5.000%	4	1,362	-92.381%
2026-04-09	1.2000	1.2000	1.0000	1.0000	-13.043%	32	1,362	-92.000%
2026-04-08	1.1500	1.1500	1.1500	1.1500	-4.959%	3	1,350	-93.043%
2026-04-07	1.2800	1.3000	1.1200	1.2100	+0.833%	70	1,350	-93.388%
2026-04-06	1.2800	1.2800	1.2000	1.2000	+4.348%	5	1,350	-93.333%
2026-04-01	1.1500	1.2400	1.1500	1.1500	0.000%	35	1,352	-93.043%
2026-03-31	1.1500	1.2700	1.1500	1.1500	+15.000%	209	1,355	-93.043%
2026-03-30	0.9300	1.1300	0.9300	1.0000	+12.360%	16	1,424	-92.000%
2026-03-26	1.1000	1.1000	0.8900	0.8900	+8.537%	2	1,412	-91.011%
2026-03-25	0.8200	0.8200	0.8200	0.8200	+2.500%	15	1,413	-90.244%
2026-03-24	0.8000	0.9800	0.8000	0.8000	+19.403%	42	1,413	-90.000%
2026-03-23	0.7700	0.8200	0.6700	0.6700	+6.349%	52	1,413	-88.060%
2026-03-20	0.7000	0.7000	0.6000	0.6300	-12.500%	41	1,413	-87.302%
2026-03-19	0.7400	0.7400	0.7200	0.7200	-17.241%	22	1,422	-88.889%
2026-03-17	0.8000	0.8800	0.7500	0.8700	+24.286%	129	1,400	-90.805%
2026-03-16	0.7000	0.7000	0.7000	0.7000	-6.667%	1	1,400	-88.571%
2026-03-13	0.7500	0.7500	0.7500	0.7500	-6.250%	21	1,399	-89.333%
2026-03-12	0.7500	0.8000	0.7500	0.8000	+14.286%	7	1,378	-90.000%
2026-03-11	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,381	-88.571%
2026-03-10	0.8000	0.8000	0.7000	0.7000	-22.222%	27	1,380	-88.571%
2026-03-06	0.9000	0.9000	0.9000	0.9000	+20.000%	1	1,358	-91.111%
2026-03-05	0.7500	0.8200	0.7500	0.7500	0.000%	281	1,359	-89.333%
2026-03-04	0.7500	0.7500	0.6500	0.7500	+1.351%	105	1,319	-89.333%
2026-03-02	0.7400	0.7400	0.7400	0.7400	-16.854%	1	1,322	-89.189%
2026-02-26	0.8000	0.8900	0.8000	0.8900	-6.316%	10	1,322	-91.011%
2026-02-25	0.8400	0.9500	0.8400	0.9500	+11.765%	301	1,198	-91.579%
2026-02-23	0.8500	0.8500	0.8500	0.8500	-8.602%	2	1,198	-90.588%
2026-02-20	0.9400	0.9400	0.9300	0.9300	+3.333%	5	1,200	-91.398%
2026-02-18	0.9100	0.9100	0.9000	0.9000	-6.250%	36	1,195	-91.111%
2026-02-17	0.9500	0.9600	0.9500	0.9600	+10.345%	8	1,212	-91.667%
2026-02-13	0.8700	0.8700	0.8700	0.8700	-14.706%	3	1,215	-90.805%
2026-02-12	1.0200	1.0200	1.0200	1.0200	-7.273%	6	1,215	-92.157%
2026-02-11	1.1000	1.1500	1.1000	1.1000	-8.333%	36	1,209	-92.727%
2026-02-10	1.2000	1.3000	1.2000	1.2000	+11.111%	62	1,199	-93.333%
2026-02-09	0.8500	1.0800	0.8500	1.0800	+20.000%	27	1,195	-92.593%
2026-02-06	0.7500	0.9000	0.7000	0.9000	+28.571%	26	1,192	-91.111%
2026-02-05	1.1000	1.2000	0.6000	0.7000	-58.824%	203	1,202	-88.571%
2026-02-04	1.5000	1.7000	1.5000	1.7000	+30.769%	34	1,166	-95.294%
2026-02-03	1.6200	1.6200	1.3000	1.3000	+8.333%	26	1,163	-93.846%
2026-01-28	1.2000	1.5000	1.2000	1.2000	-7.692%	7	1,146	-93.333%
2026-01-27	1.3000	1.3000	1.3000	1.3000	-5.109%	15	1,147	-93.846%
2026-01-26	1.4000	1.4000	1.2500	1.3700	-8.667%	15	1,147	-94.161%
2026-01-23	1.6700	1.6700	1.5000	1.5000	0.000%	5	1,143	-94.667%
2026-01-22	1.2200	1.5700	1.2200	1.5000	+3.448%	6	1,140	-94.667%
2026-01-21	1.2500	1.4500	1.2500	1.4500	+10.687%	39	1,138	-94.483%
2026-01-20	1.2500	1.3500	1.2500	1.3100	+3.968%	12	1,147	-93.893%
2026-01-16	1.2600	1.2600	1.2600	1.2600	+5.000%	1	1,148	-93.651%
2026-01-15	1.2000	1.2000	1.2000	1.2000	-5.512%	1	1,148	-93.333%
2026-01-14	1.2700	1.2700	1.2700	1.2700	-9.286%	5	1,147	-93.701%
2026-01-12	1.5000	1.5000	1.4000	1.4000	+3.704%	6	1,147	-94.286%
2026-01-09	1.3500	1.3500	1.3500	1.3500	+12.500%	2	1,146	-94.074%
2026-01-06	1.2000	1.2800	1.1500	1.2000	+9.091%	80	1,145	-93.333%
2026-01-05	1.0800	1.1000	1.0800	1.1000	+10.000%	3	1,119	-92.727%
2026-01-02	1.1600	1.1600	1.0000	1.0000	-9.091%	20	1,119	-92.000%
2025-12-31	1.1000	1.1000	1.1000	1.1000	-2.655%	7	1,095	-92.727%
2025-12-30	1.0500	1.1300	1.0500	1.1300	-1.739%	5	1,095	-92.920%
2025-12-29	1.0900	1.1500	1.0900	1.1500	+15.000%	3	1,096	-93.043%
2025-12-26	0.9500	1.0000	0.9500	1.0000	0.000%	6	1,096	-92.000%
2025-12-24	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,097	-92.000%
2025-12-23	1.0000	1.0000	1.0000	1.0000	0.000%	5	1,097	-92.000%
2025-12-22	1.0500	1.0500	1.0000	1.0000	-12.281%	6	1,102	-92.000%
2025-12-19	1.1000	1.1900	1.1000	1.1400	+3.636%	11	1,098	-92.982%
2025-12-18	1.1700	1.1700	1.1000	1.1000	-5.983%	16	1,106	-92.727%
2025-12-17	1.0500	1.1700	1.0500	1.1700	-3.306%	9	1,109	-93.162%
2025-12-16	1.0900	1.2100	1.0900	1.2100	+21.000%	4	1,108	-93.388%
2025-12-15	1.0900	1.0900	1.0000	1.0000	-9.091%	7	1,108	-92.000%
2025-12-12	1.2000	1.2000	1.1000	1.1000	-8.333%	6	1,112	-92.727%
2025-12-11	1.1500	1.2000	1.1500	1.2000	+17.647%	9	1,108	-93.333%
2025-12-09	0.9700	1.0500	0.9700	1.0200	+4.082%	205	1,111	-92.157%
2025-12-08	0.9200	0.9800	0.8800	0.9800	+3.158%	165	1,112	-91.837%
2025-12-05	1.0000	1.0300	0.9500	0.9500	-5.000%	154	1,111	-91.579%
2025-12-04	0.9900	1.0000	0.9500	1.0000	-6.542%	15	1,109	-92.000%
2025-12-03	1.1500	1.1500	1.0700	1.0700	+7.000%	268	1,111	-92.523%
2025-12-02	1.0500	1.0500	1.0000	1.0000	-4.762%	7	1,109	-92.000%
2025-12-01	1.0500	1.0500	1.0500	1.0500	-11.765%	20	1,111	-92.381%
2025-11-28	1.1600	1.2500	1.0900	1.1900	+13.333%	150	1,118	-93.277%
2025-11-26	0.9900	1.1400	0.9900	1.0500	+5.000%	169	1,228	-92.381%
2025-11-25	1.0000	1.0500	1.0000	1.0000	+3.093%	21	1,228	-92.000%
2025-11-24	0.8700	0.9800	0.8700	0.9700	-3.000%	5	1,243	-91.753%
2025-11-21	0.9000	1.0000	0.8800	1.0000	+17.647%	141	1,240	-92.000%
2025-11-20	0.8500	0.8500	0.8500	0.8500	0.000%	1	1,212	-90.588%
2025-11-18	0.8500	0.8500	0.8500	0.8500	0.000%	6	1,212	-90.588%
2025-11-17	0.9000	0.9800	0.8500	0.8500	-10.526%	133	1,206	-90.588%
2025-11-13	0.9500	0.9500	0.9500	0.9500	-5.000%	2	1,126	-91.579%
2025-11-12	0.9800	1.0000	0.9800	1.0000	0.000%	2	1,124	-92.000%
2025-11-11	1.0000	1.0000	1.0000	1.0000	0.000%	3	1,122	-92.000%
2025-11-10	1.1000	1.1000	1.0000	1.0000	0.000%	11	1,122	-92.000%
2025-11-07	1.0000	1.0400	0.9100	1.0000	+17.647%	167	1,111	-92.000%
2025-11-06	1.0000	1.0000	0.8500	0.8500	-7.609%	216	1,001	-90.588%
2025-11-05	0.9600	0.9600	0.8800	0.9200	-3.158%	203	913	-91.304%
2025-11-04	1.0900	1.1000	0.9500	0.9500	-20.833%	133	728	-91.579%
2025-11-03	1.1000	1.2000	1.1000	1.2000	-9.774%	438	540	-93.333%
2025-10-31	1.1900	1.4000	1.1900	1.3300	-2.920%	82	540	-93.985%
2025-10-30	3.9500	3.9500	1.2000	1.3700	-75.965%	313	502	-94.161%
2025-10-29	5.7600	6.6000	5.7000	5.7000	-10.938%	10	387	-98.596%
2025-10-27	6.3000	6.4000	6.3000	6.4000	+4.065%	2	380	-98.750%
2025-10-24	6.1500	6.1500	6.1500	6.1500	+11.413%	1	380	-98.699%
2025-10-22	5.5200	5.5200	5.5100	5.5200	-4.828%	49	380	-98.551%
2025-10-21	5.8000	5.8000	5.8000	5.8000	-4.918%	2	380	-98.621%
2025-10-17	6.0000	6.1000	6.0000	6.1000	+7.394%	4	380	-98.689%
2025-10-16	5.7900	5.7900	5.6800	5.6800	-12.615%	2	379	-98.592%
2025-10-14	5.8200	6.5000	5.8200	6.5000	+14.638%	6	377	-98.769%
2025-10-13	5.8000	5.8000	5.6700	5.6700	-4.706%	10	372	-98.589%
2025-10-09	6.0500	6.2500	5.9500	5.9500	-4.032%	13	368	-98.655%
2025-10-08	6.2300	6.2300	6.1400	6.2000	-9.091%	28	357	-98.710%
2025-10-07	6.8500	6.8500	6.7000	6.8200	+6.396%	11	342	-98.827%
2025-10-06	6.6500	6.6500	6.4100	6.4100	-4.328%	18	342	-98.752%
2025-10-03	6.6000	6.8000	6.6000	6.7000	+2.134%	104	328	-98.806%
2025-10-02	6.5600	6.5600	6.5600	6.5600	-3.529%	3	393	-98.780%
2025-10-01	6.8000	6.8000	6.8000	6.8000	-10.053%	2	390	-98.824%
2025-09-26	7.4000	7.5600	7.4000	7.5600	+0.800%	25	390	-98.942%
2025-09-25	7.5000	7.5000	7.5000	7.5000	-6.484%	5	385	-98.933%
2025-09-24	8.1000	8.1000	8.0200	8.0200	-5.089%	56	380	-99.002%
2025-09-23	8.6000	8.6000	8.4500	8.4500	-19.524%	3	381	-99.053%
2025-09-15	10.5000	10.5000	10.5000	10.5000	0.000%	1	378	-99.238%
2025-09-12	10.4200	10.5000	10.4200	10.5000	+6.061%	3	377	-99.238%
2025-09-10	9.8000	9.9000	9.8000	9.9000	-10.000%	2	375	-99.192%
2025-09-02	11.0000	11.0000	11.0000	11.0000	-5.172%	5	376	-99.273%
2025-08-28	11.6000	11.6000	11.6000	11.6000	-7.200%	1	371	-99.310%
2025-08-22	12.5000	12.5000	12.5000	12.5000	+13.636%	1	371	-99.360%
2025-08-20	11.0000	11.0000	11.0000	11.0000	-0.901%	1	372	-99.273%
2025-08-19	11.1000	11.1000	11.1000	11.1000	+7.767%	35	371	-99.279%
2025-08-18	10.3000	10.3000	10.3000	10.3000	+8.879%	1	406	-99.223%
2025-08-13	9.1000	9.4600	9.0500	9.4600	+11.294%	8	405	-99.154%
2025-08-12	8.7500	8.7500	8.5000	8.5000	-1.163%	30	403	-99.059%
2025-08-11	8.4000	8.6000	8.4000	8.6000	-6.926%	2	384	-99.070%
2025-08-08	9.2400	9.2400	9.2400	9.2400	-2.737%	2	384	-99.134%
2025-08-07	9.5000	9.5000	9.5000	9.5000	-2.062%	50	383	-99.158%
2025-08-06	10.1000	10.1000	9.7000	9.7000	-11.009%	23	383	-99.175%
2025-08-05	10.9000	10.9000	10.9000	10.9000	+2.830%	1	383	-99.266%
2025-08-04	10.6000	10.6000	10.6000	10.6000	-11.667%	3	383	-99.245%
2025-07-31	12.0000	12.0000	12.0000	12.0000	-12.727%	1	383	-99.333%
2025-07-30	13.7500	13.7500	13.7500	13.7500	-4.514%	1	383	-99.418%
2025-07-15	14.9300	14.9300	14.4000	14.4000	-7.097%	4	383	-99.444%
2025-07-10	15.5000	15.5000	15.5000	15.5000	-4.615%	1	379	-99.484%
2025-07-02	16.2500	16.2500	16.2500	16.2500	+9.649%	1	378	-99.508%
2025-06-16	14.8200	14.8200	14.8200	14.8200	-11.257%	10	378	-99.460%
2025-06-09	16.1400	16.7000	16.1400	16.7000	+9.150%	4	368	-99.521%
2025-06-06	15.3000	15.3000	15.3000	15.3000	+11.273%	2	368	-99.477%
2025-06-03	13.5900	13.7500	13.5900	13.7500	+1.551%	4	368	-99.418%
2025-05-30	13.1000	13.5400	13.1000	13.5400	+11.901%	6	366	-99.409%
2025-05-15	12.1000	12.1000	12.1000	12.1000	+14.801%	1	366	-99.339%
2025-05-14	10.5400	10.5400	10.5400	10.5400	+9.336%	1	367	-99.241%
2025-05-07	9.6400	9.6400	9.6400	9.6400	-17.607%	11	366	-99.170%
2025-05-02	11.9000	11.9000	11.7000	11.7000	-20.408%	26	355	-99.316%
2025-04-28	14.7000	14.7000	14.7000	14.7000	+3.448%	10	342	-99.456%
2025-04-23	14.2100	14.2100	14.2100	14.2100	+12.778%	1	342	-99.437%
2025-04-14	12.6000	12.6000	12.6000	12.6000	+11.504%	30	342	-99.365%
2025-04-07	11.3000	11.3000	11.3000	11.3000	+2.727%	1	342	-99.292%
2025-04-04	11.0000	11.0000	11.0000	11.0000	-24.658%	2	342	-99.273%
2025-03-28	14.6000	14.6000	14.6000	14.6000	-5.195%	22	342	-99.452%
2025-03-18	15.4000	15.4000	15.4000	15.4000	+4.762%	10	353	-99.481%
2025-03-14	14.7000	14.7000	14.7000	14.7000	0.000%	10	353	-99.456%
2025-03-10	15.4900	15.4900	14.7000	14.7000	+44.118%	17	348	-99.456%
2025-03-04	10.2000	10.2000	10.2000	10.2000	-8.108%	1	348	-99.216%
2025-02-28	11.1000	11.1000	11.1000	11.1000	-9.756%	2	348	-99.279%
2025-02-26	12.3000	12.3000	12.3000	12.3000	-0.806%	6	349	-99.350%
2025-02-21	12.4000	12.4000	12.4000	12.4000	+1.639%	12	343	-99.355%
2025-02-20	12.0700	12.2000	12.0700	12.2000	+0.826%	6	337	-99.344%
2025-02-19	11.8000	12.1000	11.6400	12.1000	+3.419%	14	331	-99.339%
2025-02-18	11.7000	11.7000	11.7000	11.7000	+3.540%	6	317	-99.316%
2025-02-14	11.3000	11.3000	11.3000	11.3000	+4.630%	6	308	-99.292%
2025-02-11	10.0000	10.8000	10.0000	10.8000	+16.129%	34	308	-99.259%
2025-02-10	9.3000	9.3000	9.3000	9.3000	+3.333%	5	309	-99.140%
2025-02-07	9.7000	9.7000	9.0000	9.0000	-12.621%	40	309	-99.111%
2025-02-06	11.1000	11.1000	10.1000	10.3000	-2.830%	78	305	-99.223%
2025-02-05	10.0000	11.0000	9.1300	10.6000	-49.038%	264	239	-99.245%
2024-12-30	20.8000	20.8000	20.8000	20.8000	-8.571%	1	9	-99.615%
2024-12-17	22.7500	22.7500	22.7500	22.7500	-7.895%	2	8	-99.648%
2024-12-13	24.7000	24.7000	24.7000	24.7000	-3.137%	10	6	-99.676%
2024-11-15	25.5000	25.5000	25.5000	25.5000	0.000%	2	1	-99.686%