Dark

FMC20270115C40
FMC Jan 15 2027 40.00 Call (FMC270115C00040000)
option OPRA

Inactive

Aug 14, 2026

0.0500-16.667%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0500	0.0500	0.0500	0.0500	-16.667%	1	596	0.000%
2026-07-27	0.0600	0.0600	0.0600	0.0600	-40.000%	1	596	-16.667%
2026-07-14	0.1000	0.1000	0.1000	0.1000	0.000%	1	597	-50.000%
2026-07-01	0.1000	0.1000	0.1000	0.1000	-33.333%	10	597	-50.000%
2026-06-10	0.1500	0.1500	0.1500	0.1500	+15.385%	5	597	-66.667%
2026-06-02	0.1300	0.1300	0.1300	0.1300	+30.000%	1	597	-61.538%
2026-05-13	0.1000	0.1000	0.1000	0.1000	-50.000%	1	598	-50.000%
2026-05-08	0.0500	0.2000	0.0500	0.2000	+33.333%	20	598	-75.000%
2026-05-07	0.1500	0.1500	0.1500	0.1500	-44.444%	5	608	-66.667%
2026-05-01	0.2500	0.2700	0.2500	0.2700	+8.000%	10	607	-81.481%
2026-04-30	0.2500	0.2500	0.2500	0.2500	+400.000%	10	607	-80.000%
2026-04-29	0.0500	0.0500	0.0500	0.0500	-88.889%	2	617	0.000%
2026-04-14	0.4500	0.4500	0.4500	0.4500	-8.163%	1	619	-88.889%
2026-04-09	0.4900	0.4900	0.4900	0.4900	+8.889%	1	619	-89.796%
2026-03-31	0.5000	0.8500	0.4500	0.4500	-10.000%	38	620	-88.889%
2026-03-30	0.5000	0.5000	0.5000	0.5000	+85.185%	1	631	-90.000%
2026-03-20	0.2700	0.2700	0.2700	0.2700	-32.500%	2	631	-81.481%
2026-03-12	0.4500	0.4500	0.4000	0.4000	+21.212%	21	633	-87.500%
2026-03-05	0.3300	0.3300	0.3300	0.3300	-17.500%	12	613	-84.848%
2026-02-23	0.4000	0.4000	0.4000	0.4000	-6.977%	1	625	-87.500%
2026-02-19	0.5300	0.5300	0.4300	0.4300	-43.421%	280	625	-88.372%
2026-02-10	0.6300	0.7600	0.6200	0.7600	+38.182%	200	778	-93.421%
2026-02-09	0.5500	0.5500	0.5500	0.5500	+61.765%	3	958	-90.909%
2026-02-06	0.4700	0.4700	0.3400	0.3400	+30.769%	11	961	-85.294%
2026-02-05	0.5500	0.5500	0.2600	0.2600	-60.000%	37	961	-80.769%
2026-01-30	0.6500	0.6500	0.6500	0.6500	-8.451%	1	958	-92.308%
2026-01-26	0.7100	0.7100	0.7100	0.7100	-17.442%	4	958	-92.958%
2026-01-23	0.7500	0.8600	0.7500	0.8600	+14.667%	11	958	-94.186%
2026-01-22	0.7500	0.7500	0.7500	0.7500	+7.143%	9	947	-93.333%
2026-01-21	0.6500	0.7000	0.6500	0.7000	+2.941%	182	956	-92.857%
2026-01-20	0.6000	0.6800	0.6000	0.6800	+4.615%	102	804	-92.647%
2026-01-15	0.6500	0.6500	0.6500	0.6500	-7.143%	200	702	-92.308%
2026-01-14	0.7000	0.7000	0.7000	0.7000	-2.778%	100	513	-92.857%
2026-01-13	0.7600	0.7600	0.7200	0.7200	0.000%	13	561	-93.056%
2026-01-12	0.7500	0.7500	0.7200	0.7200	+2.857%	2	561	-93.056%
2026-01-09	0.7000	0.7000	0.7000	0.7000	+14.754%	10	560	-92.857%
2026-01-08	0.6100	0.6100	0.6100	0.6100	+1.667%	30	560	-91.803%
2026-01-05	0.8000	0.8000	0.6000	0.6000	-10.448%	14	560	-91.667%
2026-01-02	0.6000	0.6700	0.6000	0.6700	+21.818%	7	559	-92.537%
2025-12-30	0.5500	0.5500	0.5500	0.5500	-14.063%	13	558	-90.909%
2025-12-19	0.6400	0.6400	0.6400	0.6400	-14.667%	1	571	-92.188%
2025-12-12	0.7500	0.7500	0.7500	0.7500	+22.951%	5	571	-93.333%
2025-12-10	0.6100	0.6100	0.6100	0.6100	+8.929%	1	566	-91.803%
2025-12-08	0.5200	0.5600	0.5000	0.5600	-6.667%	170	567	-91.071%
2025-12-05	0.6000	0.6000	0.6000	0.6000	+20.000%	3	634	-91.667%
2025-12-04	0.6000	0.6000	0.5000	0.5000	-27.536%	63	634	-90.000%
2025-12-03	0.6900	0.6900	0.6900	0.6900	0.000%	1	574	-92.754%
2025-11-26	0.6900	0.6900	0.6900	0.6900	+9.524%	4	569	-92.754%
2025-11-24	0.6500	0.6500	0.6300	0.6300	+14.545%	11	569	-92.063%
2025-11-21	0.6500	0.6500	0.5500	0.5500	0.000%	30	569	-90.909%
2025-11-20	0.5500	0.5500	0.5500	0.5500	+30.952%	12	545	-90.909%
2025-11-18	0.4500	0.4500	0.4200	0.4200	-17.647%	10	545	-88.095%
2025-11-17	0.5100	0.5100	0.5100	0.5100	-12.069%	2	549	-90.196%
2025-11-12	0.5800	0.5800	0.5800	0.5800	-3.333%	20	547	-91.379%
2025-11-11	0.5700	0.6000	0.5700	0.6000	+15.385%	41	547	-91.667%
2025-11-06	0.5200	0.5200	0.5200	0.5200	-5.455%	15	515	-90.385%
2025-11-05	0.5500	0.5500	0.5500	0.5500	+10.000%	1	507	-90.909%
2025-11-04	0.6000	0.6000	0.5000	0.5000	-16.667%	5	507	-90.000%
2025-11-03	0.5900	0.6000	0.5900	0.6000	-14.286%	2	506	-91.667%
2025-10-31	0.6700	0.7000	0.6700	0.7000	-6.667%	20	506	-92.857%
2025-10-30	1.4500	1.9000	0.6800	0.7500	-74.138%	157	503	-93.333%
2025-10-29	2.9200	2.9200	2.9000	2.9000	-9.375%	11	404	-98.276%
2025-10-28	3.1000	3.2000	3.1000	3.2000	+6.667%	4	393	-98.438%
2025-10-23	2.7200	3.0000	2.7200	3.0000	-0.332%	13	392	-98.333%
2025-10-21	3.0000	3.0100	3.0000	3.0100	+9.455%	6	388	-98.339%
2025-10-20	2.7500	2.7500	2.7500	2.7500	+7.422%	1	389	-98.182%
2025-10-10	2.6000	2.6000	2.5600	2.5600	-14.667%	5	390	-98.047%
2025-10-09	3.0000	3.0000	2.9000	3.0000	+5.263%	3	385	-98.333%
2025-10-08	3.0000	3.0000	2.8500	2.8500	-9.810%	18	383	-98.246%
2025-10-07	3.5500	3.5500	3.0800	3.1600	+0.958%	22	370	-98.418%
2025-10-06	3.2000	3.2000	3.1000	3.1300	+4.333%	24	370	-98.403%
2025-10-03	3.0000	3.0000	3.0000	3.0000	-9.091%	1	350	-98.333%
2025-10-02	3.2500	3.3000	3.2500	3.3000	-1.493%	17	349	-98.485%
2025-10-01	3.4400	3.4500	3.3000	3.3500	-5.634%	115	334	-98.507%
2025-09-26	3.5800	3.5800	3.5500	3.5500	-1.389%	5	254	-98.592%
2025-09-25	3.9000	3.9000	3.5700	3.6000	-10.000%	4	259	-98.611%
2025-09-24	4.0300	4.0300	4.0000	4.0000	-1.235%	42	257	-98.750%
2025-09-23	4.3000	4.3000	4.0500	4.0500	-10.989%	45	297	-98.765%
2025-09-22	4.6000	4.6000	4.5500	4.5500	-2.985%	2	252	-98.901%
2025-09-19	4.8200	4.9000	4.6900	4.6900	-9.284%	11	250	-98.934%
2025-09-18	5.1700	5.1700	5.1700	5.1700	-7.513%	2	254	-99.033%
2025-09-17	5.4500	5.5900	5.4500	5.5900	+7.707%	5	254	-99.106%
2025-09-16	5.1900	5.1900	5.1900	5.1900	-4.945%	1	249	-99.037%
2025-09-15	5.4600	5.4600	5.4600	5.4600	-0.727%	2	248	-99.084%
2025-09-12	5.6100	5.6100	5.5000	5.5000	+3.774%	3	246	-99.091%
2025-09-11	5.3000	5.3000	5.3000	5.3000	+3.922%	1	245	-99.057%
2025-09-10	5.0000	5.1000	5.0000	5.1000	+1.796%	2	244	-99.020%
2025-09-09	5.1400	5.2500	5.0100	5.0100	-1.765%	11	245	-99.002%
2025-09-03	5.1000	5.1000	5.1000	5.1000	-15.000%	2	242	-99.020%
2025-09-02	6.0000	6.0000	6.0000	6.0000	0.000%	10	240	-99.167%
2025-08-19	6.0000	6.0000	6.0000	6.0000	+20.000%	1	240	-99.167%
2025-08-13	5.0000	5.0000	5.0000	5.0000	+16.279%	6	239	-99.000%
2025-08-11	4.5000	4.5000	4.3000	4.3000	-8.511%	14	233	-98.837%
2025-08-08	4.9100	4.9100	4.7000	4.7000	-8.382%	5	226	-98.936%
2025-08-07	5.1300	5.1300	5.1300	5.1300	-1.346%	1	226	-99.025%
2025-08-06	5.3000	5.3000	5.2000	5.2000	-12.605%	6	226	-99.038%
2025-08-01	5.9500	5.9500	5.9500	5.9500	-8.602%	2	223	-99.160%
2025-07-31	6.3500	6.5100	6.3500	6.5100	-24.302%	2	225	-99.232%
2025-07-28	8.6000	8.6000	8.6000	8.6000	+1.775%	10	225	-99.419%
2025-07-25	8.4500	8.4500	8.4500	8.4500	-9.140%	10	225	-99.408%
2025-07-23	9.3000	9.3000	9.3000	9.3000	+3.333%	1	225	-99.462%
2025-07-14	9.2000	9.2000	9.0000	9.0000	0.000%	2	226	-99.444%
2025-07-11	9.0000	9.0000	9.0000	9.0000	-10.000%	1	224	-99.444%
2025-07-07	10.0000	10.0000	10.0000	10.0000	-0.990%	1	224	-99.500%
2025-07-01	10.0000	10.1000	10.0000	10.1000	+13.995%	2	225	-99.505%
2025-06-30	8.8600	8.8600	8.8600	8.8600	-4.936%	1	226	-99.436%
2025-06-27	9.3200	9.3200	9.3200	9.3200	+0.648%	2	226	-99.464%
2025-06-26	9.2600	9.2600	9.2600	9.2600	+5.227%	1	226	-99.460%
2025-06-20	8.6100	8.8500	8.2900	8.8000	-2.222%	22	226	-99.432%
2025-06-18	8.7000	9.0000	8.7000	9.0000	-5.363%	10	232	-99.444%
2025-06-17	9.5100	9.5100	9.5100	9.5100	-3.939%	2	232	-99.474%
2025-06-12	9.9000	9.9000	9.9000	9.9000	-3.883%	1	232	-99.495%
2025-06-10	11.0000	11.0000	10.3000	10.3000	+5.102%	2	231	-99.515%
2025-06-06	9.8500	9.8500	9.8000	9.8000	+3.158%	4	231	-99.490%
2025-06-05	9.5000	9.5000	9.5000	9.5000	+17.284%	2	231	-99.474%
2025-06-03	8.3000	8.3000	8.1000	8.1000	+4.651%	240	231	-99.383%
2025-05-29	7.7400	7.7400	7.7400	7.7400	+1.176%	2	330	-99.354%
2025-05-27	7.6500	7.6500	7.6500	7.6500	+11.192%	1	332	-99.346%
2025-05-23	6.9300	7.3000	6.5200	6.8800	-5.624%	350	230	-99.273%
2025-05-22	7.2900	7.2900	7.2900	7.2900	-4.079%	10	230	-99.314%
2025-05-21	7.7000	7.7000	7.6000	7.6000	-8.434%	20	230	-99.342%
2025-05-20	8.6000	8.6000	8.1500	8.3000	+12.314%	57	210	-99.398%
2025-05-12	7.3900	7.3900	7.3900	7.3900	+9.158%	1	173	-99.323%
2025-05-08	6.5600	6.7700	6.5600	6.7700	+23.091%	5	173	-99.261%
2025-05-07	5.5000	5.5000	5.5000	5.5000	-5.983%	1	172	-99.091%
2025-05-06	5.8500	5.8500	5.8500	5.8500	-4.878%	1	172	-99.145%
2025-05-05	6.5000	6.5000	6.1500	6.1500	-12.143%	2	172	-99.187%
2025-05-02	7.1000	7.1000	6.6800	7.0000	0.000%	48	170	-99.286%
2025-04-10	7.0000	7.0000	7.0000	7.0000	+14.754%	1	158	-99.286%
2025-04-09	6.1000	6.1000	6.1000	6.1000	-3.175%	1	157	-99.180%
2025-04-08	6.3000	6.3000	6.3000	6.3000	-17.539%	1	158	-99.206%
2025-04-07	6.0000	7.6400	6.0000	7.6400	+9.928%	6	159	-99.346%
2025-04-04	6.9500	6.9500	6.9500	6.9500	-34.496%	2	156	-99.281%
2025-04-01	9.9000	10.6100	9.9000	10.6100	+8.265%	3	157	-99.529%
2025-03-26	9.8000	9.8000	9.8000	9.8000	+1.031%	4	157	-99.490%
2025-03-24	9.7000	9.7000	9.7000	9.7000	-8.491%	1	153	-99.485%
2025-03-17	10.4800	10.6000	10.4800	10.6000	+7.071%	6	152	-99.528%
2025-03-14	9.9000	9.9000	9.9000	9.9000	+11.236%	2	148	-99.495%
2025-03-12	9.0000	9.0000	8.9000	8.9000	-11.881%	3	147	-99.438%
2025-03-10	10.5000	10.5000	10.1000	10.1000	+9.307%	8	144	-99.505%
2025-03-06	8.8000	9.2400	8.8000	9.2400	+10.000%	25	139	-99.459%
2025-03-05	8.2500	8.4100	8.2500	8.4000	+13.514%	18	135	-99.405%
2025-02-28	7.2000	7.4000	7.2000	7.4000	-1.333%	18	133	-99.324%
2025-02-27	7.5000	7.5000	7.5000	7.5000	-3.351%	10	124	-99.333%
2025-02-20	7.7600	7.7600	7.7600	7.7600	+1.173%	5	124	-99.356%
2025-02-19	7.3000	7.9000	7.3000	7.6700	+3.649%	10	119	-99.348%
2025-02-18	7.4000	7.4000	7.4000	7.4000	+2.778%	1	110	-99.324%
2025-02-13	7.1000	7.2000	7.1000	7.2000	-0.277%	4	110	-99.306%
2025-02-12	6.5000	7.2200	6.5000	7.2200	+6.176%	3	109	-99.307%
2025-02-11	6.0900	7.0000	6.0900	6.8000	+23.188%	38	112	-99.265%
2025-02-07	5.5200	5.5200	5.5200	5.5200	-9.804%	10	127	-99.094%
2025-02-06	6.7000	6.7000	6.1200	6.1200	-6.991%	26	127	-99.183%
2025-02-05	5.7000	6.5800	5.0600	6.5800	-65.185%	107	103	-99.240%
2024-11-18	18.9000	18.9000	18.9000	18.9000	-9.135%	1	3	-99.735%
2024-11-12	20.8000	20.8000	20.8000	20.8000	-22.963%	4	2	-99.760%
2024-10-07	27.0000	27.0000	27.0000	27.0000	0.000%	6	6	-99.815%