Dark

FMC20270115C35
FMC Jan 15 2027 35.00 Call (FMC270115C00035000)
option OPRA

Inactive

Jun 17, 2026

0.3000+500.000%(+0.2500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-17	0.3000	0.3000	0.3000	0.3000	+500.000%	1	901	0.000%
2026-06-09	0.1000	0.1000	0.0500	0.0500	-76.190%	995	901	+500.000%
2026-06-03	0.2100	0.2100	0.2100	0.2100	-34.375%	2	1,570	+42.857%
2026-06-01	0.3200	0.3200	0.3200	0.3200	+45.455%	1	1,568	-6.250%
2026-05-28	0.2200	0.2200	0.2200	0.2200	-26.667%	2	1,569	+36.364%
2026-05-18	0.3000	0.3000	0.3000	0.3000	+15.385%	9	1,571	0.000%
2026-05-04	0.3000	0.3200	0.2600	0.2600	-65.333%	286	1,562	+15.385%
2026-05-01	0.7500	0.7500	0.7500	0.7500	+114.286%	12	1,440	-60.000%
2026-04-24	0.3500	0.3500	0.3500	0.3500	-45.313%	1	1,440	-14.286%
2026-04-20	0.6400	0.6400	0.6400	0.6400	+6.667%	1	1,441	-53.125%
2026-04-17	0.6000	0.6000	0.6000	0.6000	-6.250%	2	1,440	-50.000%
2026-04-15	0.6400	0.6400	0.6400	0.6400	-27.273%	8	1,438	-53.125%
2026-04-09	0.8800	0.8800	0.8800	0.8800	+3.529%	1	1,438	-65.909%
2026-03-31	0.8500	0.8500	0.8500	0.8500	+102.381%	1	1,438	-64.706%
2026-03-20	0.4200	0.4200	0.4200	0.4200	-6.667%	2	1,437	-28.571%
2026-03-17	0.5200	0.5200	0.4500	0.4500	-10.000%	5	1,435	-33.333%
2026-03-10	0.5000	0.5000	0.5000	0.5000	+11.111%	100	1,432	-40.000%
2026-02-25	0.4500	0.4500	0.4500	0.4500	-10.000%	18	1,450	-33.333%
2026-02-23	0.5100	0.5100	0.5000	0.5000	-25.373%	16	1,450	-40.000%
2026-02-12	0.6700	0.6700	0.6700	0.6700	+48.889%	6	1,465	-55.224%
2026-02-05	0.7000	0.7000	0.4500	0.4500	-35.714%	17	1,465	-33.333%
2026-01-30	1.0200	1.0200	0.7000	0.7000	-22.222%	15	1,464	-57.143%
2026-01-27	0.9000	0.9000	0.9000	0.9000	-14.286%	20	1,462	-66.667%
2026-01-22	1.0500	1.0500	1.0500	1.0500	+5.000%	1	1,462	-71.429%
2026-01-21	1.0000	1.0000	1.0000	1.0000	+17.647%	7	1,462	-70.000%
2026-01-20	0.8500	0.8500	0.8500	0.8500	+13.333%	1	1,462	-64.706%
2026-01-15	0.7500	0.7500	0.7500	0.7500	-25.000%	100	1,462	-60.000%
2026-01-12	1.0000	1.0000	1.0000	1.0000	+5.263%	28	1,362	-70.000%
2026-01-09	0.9500	0.9500	0.9500	0.9500	+11.765%	8	1,335	-68.421%
2026-01-08	0.8900	1.0000	0.8500	0.8500	-5.556%	9	1,337	-64.706%
2026-01-06	0.9000	0.9000	0.9000	0.9000	+12.500%	7	1,334	-66.667%
2026-01-05	0.8000	0.8000	0.8000	0.8000	-11.111%	1	1,334	-62.500%
2025-12-30	0.9000	0.9000	0.9000	0.9000	+8.434%	10	1,334	-66.667%
2025-12-29	0.8300	0.8300	0.8300	0.8300	-42.759%	3	1,324	-63.855%
2025-12-26	1.4500	1.4500	1.4500	1.4500	+93.333%	10	1,325	-79.310%
2025-12-22	0.7500	0.7500	0.7500	0.7500	-16.667%	1	1,325	-60.000%
2025-12-18	0.9000	0.9000	0.9000	0.9000	-37.931%	1	1,324	-66.667%
2025-12-16	1.4500	1.4500	1.4500	1.4500	+64.773%	1	1,325	-79.310%
2025-12-15	0.8800	0.8800	0.8800	0.8800	+3.529%	1	1,324	-65.909%
2025-12-02	0.8500	0.8500	0.8500	0.8500	+30.769%	1	1,325	-64.706%
2025-11-17	0.6500	0.6500	0.6500	0.6500	-13.333%	5	1,325	-53.846%
2025-11-12	0.7500	0.7500	0.7500	0.7500	0.000%	1	1,321	-60.000%
2025-11-07	0.7000	0.7500	0.7000	0.7500	+5.634%	7	1,321	-60.000%
2025-11-05	0.7100	0.7100	0.7100	0.7100	-5.333%	5	1,328	-57.746%
2025-11-04	0.3500	0.7500	0.3500	0.7500	-6.250%	3	1,323	-60.000%
2025-11-03	0.9500	0.9500	0.7500	0.8000	-11.111%	26	1,327	-62.500%
2025-10-31	2.0500	2.0500	0.7500	0.9000	-10.000%	41	1,327	-66.667%
2025-10-30	2.0400	3.1000	1.0000	1.0000	-75.000%	19	1,321	-70.000%
2025-10-29	4.5000	4.5000	4.0000	4.0000	-9.091%	23	1,308	-92.500%
2025-10-28	4.3000	4.5000	4.2500	4.4000	+7.843%	15	1,323	-93.182%
2025-10-22	4.0900	4.0900	4.0800	4.0800	+0.493%	20	1,324	-92.647%
2025-10-21	3.9300	4.0600	3.9300	4.0600	+6.842%	5	1,324	-92.611%
2025-10-20	3.9000	3.9000	3.8000	3.8000	-1.042%	3	1,320	-92.105%
2025-10-17	3.8400	3.8400	3.8400	3.8400	-10.490%	1	1,318	-92.188%
2025-10-16	4.2900	4.2900	4.2900	4.2900	-2.500%	1	1,318	-93.007%
2025-10-15	4.4000	4.4000	4.4000	4.4000	+2.326%	5	1,317	-93.182%
2025-10-14	4.3000	4.3000	4.3000	4.3000	+13.158%	1	1,322	-93.023%
2025-10-10	4.6800	4.6800	3.8000	3.8000	-7.317%	12	1,322	-92.105%
2025-10-09	4.3000	4.3000	4.1000	4.1000	-2.381%	15	1,320	-92.683%
2025-10-08	4.2300	4.3000	4.2000	4.2000	-6.667%	78	1,305	-92.857%
2025-10-07	4.6000	4.6000	4.5000	4.5000	+0.223%	26	1,346	-93.333%
2025-10-06	4.6500	4.6500	4.4900	4.4900	-0.222%	12	1,346	-93.318%
2025-10-03	4.7000	4.7000	4.5000	4.5000	0.000%	43	1,338	-93.333%
2025-10-02	4.6000	4.7500	4.5000	4.5000	-16.667%	7	1,304	-93.333%
2025-09-26	5.4000	5.4000	5.4000	5.4000	+3.846%	15	1,297	-94.444%
2025-09-25	5.4000	5.5000	5.1700	5.2000	-7.143%	365	1,282	-94.231%
2025-09-24	5.7500	5.7700	5.6000	5.6000	-3.448%	16	938	-94.643%
2025-09-23	6.1400	6.1400	5.8000	5.8000	-9.375%	15	924	-94.828%
2025-09-22	6.3000	6.4000	6.3000	6.4000	-11.111%	15	909	-95.313%
2025-09-11	7.2000	7.2000	7.2000	7.2000	+0.418%	7	894	-95.833%
2025-09-05	7.1700	7.1700	7.1700	7.1700	-8.312%	1	901	-95.816%
2025-09-03	7.8200	7.8200	7.8200	7.8200	+2.895%	1	900	-96.164%
2025-08-20	7.6000	7.6000	7.6000	7.6000	-6.173%	3	900	-96.053%
2025-08-19	7.5000	8.1000	7.5000	8.1000	+20.896%	9	903	-96.296%
2025-08-08	6.7000	6.7000	6.7000	6.7000	+5.512%	8	908	-95.522%
2025-08-06	6.3500	6.3500	6.3500	6.3500	-18.590%	1	900	-95.276%
2025-08-01	7.8000	7.8000	7.8000	7.8000	-2.500%	32	901	-96.154%
2025-07-31	8.0000	8.0000	8.0000	8.0000	-27.405%	10	933	-96.250%
2025-07-18	11.0200	11.0200	11.0200	11.0200	-3.333%	2	923	-97.278%
2025-07-17	11.4500	11.4500	11.4000	11.4000	-1.299%	10	925	-97.368%
2025-07-11	11.5500	11.5500	11.5500	11.5500	-12.434%	15	915	-97.403%
2025-07-03	13.5500	13.7200	13.1900	13.1900	+13.219%	26	920	-97.726%
2025-06-05	11.6500	11.6500	11.6500	11.6500	+10.952%	1	921	-97.425%
2025-05-30	10.5000	10.5000	10.5000	10.5000	+7.472%	2	921	-97.143%
2025-05-22	9.7700	9.7700	9.7700	9.7700	+19.292%	15	922	-96.929%
2025-05-14	8.1900	8.1900	8.1900	8.1900	-17.273%	1	907	-96.337%
2025-05-01	9.5200	9.9000	9.5200	9.9000	-5.714%	30	908	-96.970%
2025-04-23	11.7400	11.7400	10.5000	10.5000	+7.803%	6	887	-97.143%
2025-04-16	9.7400	9.7400	9.7400	9.7400	+27.320%	100	893	-96.920%
2025-04-09	7.6500	7.6500	7.6500	7.6500	-5.322%	1	895	-96.078%
2025-04-08	8.9500	8.9500	8.0800	8.0800	-8.077%	122	894	-96.287%
2025-04-04	9.2500	9.2500	8.7900	8.7900	-30.238%	8	774	-96.587%
2025-04-01	12.6000	12.6000	12.6000	12.6000	+4.132%	1	774	-97.619%
2025-03-31	12.5000	12.5000	12.1000	12.1000	+1.681%	13	775	-97.521%
2025-03-14	11.9000	11.9000	11.9000	11.9000	-2.459%	2	786	-97.479%
2025-03-10	12.5000	12.5000	12.2000	12.2000	+22.613%	11	787	-97.541%
2025-03-05	9.6000	9.9500	9.6000	9.9500	+18.594%	17	778	-96.985%
2025-03-04	8.3200	8.3900	8.3200	8.3900	-3.563%	5	789	-96.424%
2025-03-03	8.7000	8.7000	8.7000	8.7000	-7.447%	1	789	-96.552%
2025-02-21	9.4000	9.4000	9.4000	9.4000	-2.490%	8	788	-96.809%
2025-02-20	9.6400	9.6400	9.6400	9.6400	+16.145%	1	792	-96.888%
2025-02-13	8.9000	8.9000	8.3000	8.3000	-7.778%	3	796	-96.386%
2025-02-12	9.0000	9.0000	8.9900	9.0000	+7.143%	526	796	-96.667%
2025-02-11	8.4000	8.4000	8.4000	8.4000	+16.667%	1	296	-96.429%
2025-02-07	7.8000	7.8000	6.0500	7.2000	-10.000%	90	295	-95.833%
2025-02-06	8.0000	8.0000	8.0000	8.0000	-1.235%	2	263	-96.250%
2025-02-05	7.5000	8.4000	6.6200	8.1000	-65.458%	303	261	-96.296%
2025-01-28	23.4500	23.4500	23.4500	23.4500	+8.565%	3	6	-98.721%
2024-12-12	22.3500	22.3500	21.6000	21.6000	0.000%	3	3	-98.611%