Dark

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

EOD

Jul 14, 2026

0.10000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.1000	0.1000	0.1000	0.1000	0.000%	1	597	0.000%
2026-07-01	0.1000	0.1000	0.1000	0.1000	-33.333%	10	597	0.000%
2026-06-10	0.1500	0.1500	0.1500	0.1500	+15.385%	5	597	-33.333%
2026-06-02	0.1300	0.1300	0.1300	0.1300	+30.000%	1	597	-23.077%
2026-05-13	0.1000	0.1000	0.1000	0.1000	-50.000%	1	598	0.000%
2026-05-08	0.0500	0.2000	0.0500	0.2000	+33.333%	20	598	-50.000%
2026-05-07	0.1500	0.1500	0.1500	0.1500	-44.444%	5	608	-33.333%
2026-05-01	0.2500	0.2700	0.2500	0.2700	+8.000%	10	607	-62.963%
2026-04-30	0.2500	0.2500	0.2500	0.2500	+400.000%	10	607	-60.000%
2026-04-29	0.0500	0.0500	0.0500	0.0500	-88.889%	2	617	+100.000%
2026-04-14	0.4500	0.4500	0.4500	0.4500	-8.163%	1	619	-77.778%
2026-04-09	0.4900	0.4900	0.4900	0.4900	+8.889%	1	619	-79.592%
2026-03-31	0.5000	0.8500	0.4500	0.4500	-10.000%	38	620	-77.778%
2026-03-30	0.5000	0.5000	0.5000	0.5000	+85.185%	1	631	-80.000%
2026-03-20	0.2700	0.2700	0.2700	0.2700	-32.500%	2	631	-62.963%
2026-03-12	0.4500	0.4500	0.4000	0.4000	+21.212%	21	633	-75.000%
2026-03-05	0.3300	0.3300	0.3300	0.3300	-17.500%	12	613	-69.697%
2026-02-23	0.4000	0.4000	0.4000	0.4000	-6.977%	1	625	-75.000%
2026-02-19	0.5300	0.5300	0.4300	0.4300	-43.421%	280	625	-76.744%
2026-02-10	0.6300	0.7600	0.6200	0.7600	+38.182%	200	778	-86.842%
2026-02-09	0.5500	0.5500	0.5500	0.5500	+61.765%	3	958	-81.818%
2026-02-06	0.4700	0.4700	0.3400	0.3400	+30.769%	11	961	-70.588%
2026-02-05	0.5500	0.5500	0.2600	0.2600	-60.000%	37	961	-61.538%
2026-01-30	0.6500	0.6500	0.6500	0.6500	-8.451%	1	958	-84.615%
2026-01-26	0.7100	0.7100	0.7100	0.7100	-17.442%	4	958	-85.915%
2026-01-23	0.7500	0.8600	0.7500	0.8600	+14.667%	11	958	-88.372%
2026-01-22	0.7500	0.7500	0.7500	0.7500	+7.143%	9	947	-86.667%
2026-01-21	0.6500	0.7000	0.6500	0.7000	+2.941%	182	956	-85.714%
2026-01-20	0.6000	0.6800	0.6000	0.6800	+4.615%	102	804	-85.294%
2026-01-15	0.6500	0.6500	0.6500	0.6500	-7.143%	200	702	-84.615%
2026-01-14	0.7000	0.7000	0.7000	0.7000	-2.778%	100	513	-85.714%
2026-01-13	0.7600	0.7600	0.7200	0.7200	0.000%	13	561	-86.111%
2026-01-12	0.7500	0.7500	0.7200	0.7200	+2.857%	2	561	-86.111%
2026-01-09	0.7000	0.7000	0.7000	0.7000	+14.754%	10	560	-85.714%
2026-01-08	0.6100	0.6100	0.6100	0.6100	+1.667%	30	560	-83.607%
2026-01-05	0.8000	0.8000	0.6000	0.6000	-10.448%	14	560	-83.333%
2026-01-02	0.6000	0.6700	0.6000	0.6700	+21.818%	7	559	-85.075%
2025-12-30	0.5500	0.5500	0.5500	0.5500	-14.063%	13	558	-81.818%
2025-12-19	0.6400	0.6400	0.6400	0.6400	-14.667%	1	571	-84.375%
2025-12-12	0.7500	0.7500	0.7500	0.7500	+22.951%	5	571	-86.667%
2025-12-10	0.6100	0.6100	0.6100	0.6100	+8.929%	1	566	-83.607%
2025-12-08	0.5200	0.5600	0.5000	0.5600	-6.667%	170	567	-82.143%
2025-12-05	0.6000	0.6000	0.6000	0.6000	+20.000%	3	634	-83.333%
2025-12-04	0.6000	0.6000	0.5000	0.5000	-27.536%	63	634	-80.000%
2025-12-03	0.6900	0.6900	0.6900	0.6900	0.000%	1	574	-85.507%
2025-11-26	0.6900	0.6900	0.6900	0.6900	+9.524%	4	569	-85.507%
2025-11-24	0.6500	0.6500	0.6300	0.6300	+14.545%	11	569	-84.127%
2025-11-21	0.6500	0.6500	0.5500	0.5500	0.000%	30	569	-81.818%
2025-11-20	0.5500	0.5500	0.5500	0.5500	+30.952%	12	545	-81.818%
2025-11-18	0.4500	0.4500	0.4200	0.4200	-17.647%	10	545	-76.190%
2025-11-17	0.5100	0.5100	0.5100	0.5100	-12.069%	2	549	-80.392%
2025-11-12	0.5800	0.5800	0.5800	0.5800	-3.333%	20	547	-82.759%
2025-11-11	0.5700	0.6000	0.5700	0.6000	+15.385%	41	547	-83.333%
2025-11-06	0.5200	0.5200	0.5200	0.5200	-5.455%	15	515	-80.769%
2025-11-05	0.5500	0.5500	0.5500	0.5500	+10.000%	1	507	-81.818%
2025-11-04	0.6000	0.6000	0.5000	0.5000	-16.667%	5	507	-80.000%
2025-11-03	0.5900	0.6000	0.5900	0.6000	-14.286%	2	506	-83.333%
2025-10-31	0.6700	0.7000	0.6700	0.7000	-6.667%	20	506	-85.714%
2025-10-30	1.4500	1.9000	0.6800	0.7500	-74.138%	157	503	-86.667%
2025-10-29	2.9200	2.9200	2.9000	2.9000	-9.375%	11	404	-96.552%
2025-10-28	3.1000	3.2000	3.1000	3.2000	+6.667%	4	393	-96.875%
2025-10-23	2.7200	3.0000	2.7200	3.0000	-0.332%	13	392	-96.667%
2025-10-21	3.0000	3.0100	3.0000	3.0100	+9.455%	6	388	-96.678%
2025-10-20	2.7500	2.7500	2.7500	2.7500	+7.422%	1	389	-96.364%
2025-10-10	2.6000	2.6000	2.5600	2.5600	-14.667%	5	390	-96.094%
2025-10-09	3.0000	3.0000	2.9000	3.0000	+5.263%	3	385	-96.667%
2025-10-08	3.0000	3.0000	2.8500	2.8500	-9.810%	18	383	-96.491%
2025-10-07	3.5500	3.5500	3.0800	3.1600	+0.958%	22	370	-96.835%
2025-10-06	3.2000	3.2000	3.1000	3.1300	+4.333%	24	370	-96.805%
2025-10-03	3.0000	3.0000	3.0000	3.0000	-9.091%	1	350	-96.667%
2025-10-02	3.2500	3.3000	3.2500	3.3000	-1.493%	17	349	-96.970%
2025-10-01	3.4400	3.4500	3.3000	3.3500	-5.634%	115	334	-97.015%
2025-09-26	3.5800	3.5800	3.5500	3.5500	-1.389%	5	254	-97.183%
2025-09-25	3.9000	3.9000	3.5700	3.6000	-10.000%	4	259	-97.222%
2025-09-24	4.0300	4.0300	4.0000	4.0000	-1.235%	42	257	-97.500%
2025-09-23	4.3000	4.3000	4.0500	4.0500	-10.989%	45	297	-97.531%
2025-09-22	4.6000	4.6000	4.5500	4.5500	-2.985%	2	252	-97.802%
2025-09-19	4.8200	4.9000	4.6900	4.6900	-9.284%	11	250	-97.868%
2025-09-18	5.1700	5.1700	5.1700	5.1700	-7.513%	2	254	-98.066%
2025-09-17	5.4500	5.5900	5.4500	5.5900	+7.707%	5	254	-98.211%
2025-09-16	5.1900	5.1900	5.1900	5.1900	-4.945%	1	249	-98.073%
2025-09-15	5.4600	5.4600	5.4600	5.4600	-0.727%	2	248	-98.168%
2025-09-12	5.6100	5.6100	5.5000	5.5000	+3.774%	3	246	-98.182%
2025-09-11	5.3000	5.3000	5.3000	5.3000	+3.922%	1	245	-98.113%
2025-09-10	5.0000	5.1000	5.0000	5.1000	+1.796%	2	244	-98.039%
2025-09-09	5.1400	5.2500	5.0100	5.0100	-1.765%	11	245	-98.004%
2025-09-03	5.1000	5.1000	5.1000	5.1000	-15.000%	2	242	-98.039%
2025-09-02	6.0000	6.0000	6.0000	6.0000	0.000%	10	240	-98.333%
2025-08-19	6.0000	6.0000	6.0000	6.0000	+20.000%	1	240	-98.333%
2025-08-13	5.0000	5.0000	5.0000	5.0000	+16.279%	6	239	-98.000%
2025-08-11	4.5000	4.5000	4.3000	4.3000	-8.511%	14	233	-97.674%
2025-08-08	4.9100	4.9100	4.7000	4.7000	-8.382%	5	226	-97.872%
2025-08-07	5.1300	5.1300	5.1300	5.1300	-1.346%	1	226	-98.051%
2025-08-06	5.3000	5.3000	5.2000	5.2000	-12.605%	6	226	-98.077%
2025-08-01	5.9500	5.9500	5.9500	5.9500	-8.602%	2	223	-98.319%
2025-07-31	6.3500	6.5100	6.3500	6.5100	-24.302%	2	225	-98.464%
2025-07-28	8.6000	8.6000	8.6000	8.6000	+1.775%	10	225	-98.837%
2025-07-25	8.4500	8.4500	8.4500	8.4500	-9.140%	10	225	-98.817%
2025-07-23	9.3000	9.3000	9.3000	9.3000	+3.333%	1	225	-98.925%
2025-07-14	9.2000	9.2000	9.0000	9.0000	0.000%	2	226	-98.889%
2025-07-11	9.0000	9.0000	9.0000	9.0000	-10.000%	1	224	-98.889%
2025-07-07	10.0000	10.0000	10.0000	10.0000	-0.990%	1	224	-99.000%
2025-07-01	10.0000	10.1000	10.0000	10.1000	+13.995%	2	225	-99.010%
2025-06-30	8.8600	8.8600	8.8600	8.8600	-4.936%	1	226	-98.871%
2025-06-27	9.3200	9.3200	9.3200	9.3200	+0.648%	2	226	-98.927%
2025-06-26	9.2600	9.2600	9.2600	9.2600	+5.227%	1	226	-98.920%
2025-06-20	8.6100	8.8500	8.2900	8.8000	-2.222%	22	226	-98.864%
2025-06-18	8.7000	9.0000	8.7000	9.0000	-5.363%	10	232	-98.889%
2025-06-17	9.5100	9.5100	9.5100	9.5100	-3.939%	2	232	-98.948%
2025-06-12	9.9000	9.9000	9.9000	9.9000	-3.883%	1	232	-98.990%
2025-06-10	11.0000	11.0000	10.3000	10.3000	+5.102%	2	231	-99.029%
2025-06-06	9.8500	9.8500	9.8000	9.8000	+3.158%	4	231	-98.980%
2025-06-05	9.5000	9.5000	9.5000	9.5000	+17.284%	2	231	-98.947%
2025-06-03	8.3000	8.3000	8.1000	8.1000	+4.651%	240	231	-98.765%
2025-05-29	7.7400	7.7400	7.7400	7.7400	+1.176%	2	330	-98.708%
2025-05-27	7.6500	7.6500	7.6500	7.6500	+11.192%	1	332	-98.693%
2025-05-23	6.9300	7.3000	6.5200	6.8800	-5.624%	350	230	-98.547%
2025-05-22	7.2900	7.2900	7.2900	7.2900	-4.079%	10	230	-98.628%
2025-05-21	7.7000	7.7000	7.6000	7.6000	-8.434%	20	230	-98.684%
2025-05-20	8.6000	8.6000	8.1500	8.3000	+12.314%	57	210	-98.795%
2025-05-12	7.3900	7.3900	7.3900	7.3900	+9.158%	1	173	-98.647%
2025-05-08	6.5600	6.7700	6.5600	6.7700	+23.091%	5	173	-98.523%
2025-05-07	5.5000	5.5000	5.5000	5.5000	-5.983%	1	172	-98.182%
2025-05-06	5.8500	5.8500	5.8500	5.8500	-4.878%	1	172	-98.291%
2025-05-05	6.5000	6.5000	6.1500	6.1500	-12.143%	2	172	-98.374%
2025-05-02	7.1000	7.1000	6.6800	7.0000	0.000%	48	170	-98.571%
2025-04-10	7.0000	7.0000	7.0000	7.0000	+14.754%	1	158	-98.571%
2025-04-09	6.1000	6.1000	6.1000	6.1000	-3.175%	1	157	-98.361%
2025-04-08	6.3000	6.3000	6.3000	6.3000	-17.539%	1	158	-98.413%
2025-04-07	6.0000	7.6400	6.0000	7.6400	+9.928%	6	159	-98.691%
2025-04-04	6.9500	6.9500	6.9500	6.9500	-34.496%	2	156	-98.561%
2025-04-01	9.9000	10.6100	9.9000	10.6100	+8.265%	3	157	-99.057%
2025-03-26	9.8000	9.8000	9.8000	9.8000	+1.031%	4	157	-98.980%
2025-03-24	9.7000	9.7000	9.7000	9.7000	-8.491%	1	153	-98.969%
2025-03-17	10.4800	10.6000	10.4800	10.6000	+7.071%	6	152	-99.057%
2025-03-14	9.9000	9.9000	9.9000	9.9000	+11.236%	2	148	-98.990%
2025-03-12	9.0000	9.0000	8.9000	8.9000	-11.881%	3	147	-98.876%
2025-03-10	10.5000	10.5000	10.1000	10.1000	+9.307%	8	144	-99.010%
2025-03-06	8.8000	9.2400	8.8000	9.2400	+10.000%	25	139	-98.918%
2025-03-05	8.2500	8.4100	8.2500	8.4000	+13.514%	18	135	-98.810%
2025-02-28	7.2000	7.4000	7.2000	7.4000	-1.333%	18	133	-98.649%
2025-02-27	7.5000	7.5000	7.5000	7.5000	-3.351%	10	124	-98.667%
2025-02-20	7.7600	7.7600	7.7600	7.7600	+1.173%	5	124	-98.711%
2025-02-19	7.3000	7.9000	7.3000	7.6700	+3.649%	10	119	-98.696%
2025-02-18	7.4000	7.4000	7.4000	7.4000	+2.778%	1	110	-98.649%
2025-02-13	7.1000	7.2000	7.1000	7.2000	-0.277%	4	110	-98.611%
2025-02-12	6.5000	7.2200	6.5000	7.2200	+6.176%	3	109	-98.615%
2025-02-11	6.0900	7.0000	6.0900	6.8000	+23.188%	38	112	-98.529%
2025-02-07	5.5200	5.5200	5.5200	5.5200	-9.804%	10	127	-98.188%
2025-02-06	6.7000	6.7000	6.1200	6.1200	-6.991%	26	127	-98.366%
2025-02-05	5.7000	6.5800	5.0600	6.5800	-65.185%	107	103	-98.480%
2024-11-18	18.9000	18.9000	18.9000	18.9000	-9.135%	1	3	-99.471%
2024-11-12	20.8000	20.8000	20.8000	20.8000	-22.963%	4	2	-99.519%
2024-10-07	27.0000	27.0000	27.0000	27.0000	0.000%	6	6	-99.630%