Dark

FMC20270115C45
FMC Jan 15 2027 45.00 Call (FMC270115C00045000)
option OPRA

Inactive

May 11, 2026

0.1600+77.778%(+0.0700)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-11	0.1100	0.1600	0.1100	0.1600	+77.778%	88	258	0.000%
2026-05-08	0.0900	0.0900	0.0900	0.0900	-74.286%	30	287	+77.778%
2026-02-06	0.3500	0.3500	0.3500	0.3500	-56.250%	2	317	-54.286%
2026-02-04	0.8000	0.8000	0.8000	0.8000	+60.000%	3	317	-80.000%
2026-01-21	0.5000	0.5000	0.5000	0.5000	-16.667%	3	320	-68.000%
2026-01-13	0.6000	0.6000	0.6000	0.6000	+9.091%	1	320	-73.333%
2026-01-09	0.5500	0.5500	0.5500	0.5500	+10.000%	1	321	-70.909%
2026-01-08	0.5000	0.5000	0.5000	0.5000	-3.846%	1	322	-68.000%
2026-01-06	0.5000	0.5200	0.5000	0.5200	+15.556%	13	322	-69.231%
2026-01-05	0.4500	0.4500	0.4500	0.4500	-10.000%	1	315	-64.444%
2025-12-29	0.5000	0.5000	0.5000	0.5000	+11.111%	1	315	-68.000%
2025-12-26	0.4500	0.4500	0.4500	0.4500	-10.000%	1	316	-64.444%
2025-12-18	0.5000	0.5000	0.5000	0.5000	0.000%	1	317	-68.000%
2025-12-17	0.5000	0.5000	0.5000	0.5000	-9.091%	2	318	-68.000%
2025-12-12	0.5500	0.5500	0.5500	0.5500	+83.333%	1	320	-70.909%
2025-12-04	0.3000	0.3000	0.3000	0.3000	-34.783%	60	321	-46.667%
2025-12-03	0.4600	0.4600	0.4600	0.4600	+24.324%	3	381	-65.217%
2025-12-01	0.3700	0.3700	0.3700	0.3700	-7.500%	1	381	-56.757%
2025-11-17	0.4000	0.4000	0.4000	0.4000	-20.000%	1	382	-60.000%
2025-11-13	0.5000	0.5000	0.5000	0.5000	+6.383%	4	381	-68.000%
2025-11-11	0.4400	0.4700	0.4400	0.4700	+4.444%	5	382	-65.957%
2025-11-10	0.3500	0.4500	0.3500	0.4500	0.000%	24	382	-64.444%
2025-11-06	0.4100	0.4500	0.4100	0.4500	+12.500%	43	388	-64.444%
2025-11-05	0.4500	0.4500	0.4000	0.4000	0.000%	6	428	-60.000%
2025-11-04	0.4000	0.4000	0.4000	0.4000	-9.091%	11	427	-60.000%
2025-11-03	0.5000	0.5000	0.4400	0.4400	-6.383%	5	430	-63.636%
2025-10-30	1.1000	1.6200	0.4500	0.4700	-77.073%	143	430	-65.957%
2025-10-21	2.1000	2.1000	2.0500	2.0500	+7.895%	2	322	-92.195%
2025-10-20	1.9500	1.9500	1.9000	1.9000	-11.628%	2	321	-91.579%
2025-10-16	2.1500	2.1500	2.1500	2.1500	-7.725%	1	321	-92.558%
2025-10-15	2.3300	2.3300	2.3300	2.3300	+19.487%	1	322	-93.133%
2025-10-13	1.9500	1.9500	1.9500	1.9500	-1.515%	1	323	-91.795%
2025-10-08	2.0000	2.0000	1.9500	1.9800	-6.161%	10	323	-91.919%
2025-10-07	2.1100	2.1100	2.1100	2.1100	-2.765%	3	310	-92.417%
2025-10-06	2.2100	2.2100	2.1700	2.1700	-3.556%	3	310	-92.627%
2025-10-02	2.2500	2.2500	2.2000	2.2500	-2.597%	10	307	-92.889%
2025-10-01	2.6300	2.6300	2.3100	2.3100	-12.830%	22	305	-93.074%
2025-09-30	2.6500	2.6500	2.6500	2.6500	+6.000%	1	291	-93.962%
2025-09-26	2.5000	2.5000	2.5000	2.5000	+5.485%	5	291	-93.600%
2025-09-25	2.6100	2.6100	2.3700	2.3700	-10.566%	31	286	-93.249%
2025-09-24	2.7500	2.7800	2.6500	2.6500	-5.357%	21	280	-93.962%
2025-09-23	3.2000	3.2000	2.8000	2.8000	-8.497%	8	274	-94.286%
2025-09-22	3.3000	3.3000	3.0600	3.0600	-17.297%	78	269	-94.771%
2025-09-17	3.7000	3.7000	3.7000	3.7000	+1.370%	2	235	-95.676%
2025-09-16	3.6500	3.6500	3.6500	3.6500	-8.291%	3	234	-95.616%
2025-09-15	3.9800	3.9800	3.9800	3.9800	+10.864%	1	231	-95.980%
2025-09-10	3.5900	3.5900	3.5900	3.5900	+4.058%	1	230	-95.543%
2025-09-09	3.4500	3.4500	3.4500	3.4500	-2.817%	3	230	-95.362%
2025-09-08	3.5500	3.5500	3.5500	3.5500	+5.030%	5	230	-95.493%
2025-09-04	3.3800	3.3800	3.3800	3.3800	-6.111%	3	230	-95.266%
2025-09-03	3.7000	3.7000	3.6000	3.6000	-23.404%	44	227	-95.556%
2025-08-26	4.7000	4.7000	4.7000	4.7000	+9.049%	2	242	-96.596%
2025-08-19	4.3100	4.3100	4.3100	4.3100	+11.948%	1	242	-96.288%
2025-08-18	3.7000	3.8500	3.7000	3.8500	+1.316%	43	243	-95.844%
2025-08-15	3.8000	3.8000	3.8000	3.8000	+18.750%	7	202	-95.789%
2025-08-13	3.2000	3.2000	3.2000	3.2000	+6.667%	1	195	-95.000%
2025-08-11	3.0000	3.0000	3.0000	3.0000	-10.448%	11	194	-94.667%
2025-08-08	3.6000	3.6000	3.3500	3.3500	-2.047%	7	198	-95.224%
2025-08-07	3.7600	3.7600	3.4200	3.4200	-10.000%	7	201	-95.322%
2025-08-06	3.9500	3.9500	3.8000	3.8000	-5.473%	7	201	-95.789%
2025-08-05	4.1700	4.1700	4.0200	4.0200	-0.741%	4	201	-96.020%
2025-08-04	4.0500	4.0500	4.0500	4.0500	-5.814%	40	201	-96.049%
2025-08-01	4.3000	4.3000	4.3000	4.3000	-0.922%	1	201	-96.279%
2025-07-31	4.1700	4.3400	4.1700	4.3400	-35.224%	17	200	-96.313%
2025-07-22	6.7000	6.7000	6.7000	6.7000	+21.818%	2	199	-97.612%
2025-07-18	5.5000	5.5000	5.5000	5.5000	-18.759%	1	197	-97.091%
2025-07-17	6.7700	6.7700	6.7700	6.7700	+1.347%	1	196	-97.637%
2025-07-14	6.6800	6.6800	6.6800	6.6800	+1.212%	1	195	-97.605%
2025-07-11	6.6000	6.6000	6.6000	6.6000	-10.811%	2	196	-97.576%
2025-07-10	8.0000	8.0000	7.4000	7.4000	-5.972%	42	196	-97.838%
2025-07-07	7.5000	7.8700	7.5000	7.8700	+9.306%	2	155	-97.967%
2025-06-30	7.2000	7.2000	7.2000	7.2000	-2.041%	2	154	-97.778%
2025-06-27	7.5000	7.5000	7.3500	7.3500	-13.732%	3	154	-97.823%
2025-06-11	8.5200	8.5200	8.5200	8.5200	+7.170%	3	153	-98.122%
2025-06-09	7.9500	7.9500	7.9500	7.9500	+12.606%	1	150	-97.987%
2025-06-03	7.0600	7.0600	7.0600	7.0600	+16.694%	2	150	-97.734%
2025-05-21	6.0500	6.0500	6.0500	6.0500	-2.419%	1	148	-97.355%
2025-05-16	6.2000	6.2000	6.2000	6.2000	+31.915%	2	148	-97.419%
2025-05-14	4.7000	4.7000	4.7000	4.7000	-3.093%	3	147	-96.596%
2025-05-09	4.8500	4.8500	4.8500	4.8500	+24.359%	2	146	-96.701%
2025-05-07	3.9000	3.9000	3.9000	3.9000	-11.364%	35	146	-95.897%
2025-05-06	4.5000	4.5000	4.4000	4.4000	-2.222%	2	111	-96.364%
2025-05-05	4.5000	4.5000	4.5000	4.5000	-16.357%	3	111	-96.444%
2025-05-01	5.3800	5.3800	5.3800	5.3800	-30.937%	10	111	-97.026%
2025-04-28	7.7900	7.7900	7.7900	7.7900	+18.030%	1	101	-97.946%
2025-04-25	6.6000	6.6000	6.6000	6.6000	-3.367%	16	100	-97.576%
2025-04-23	6.8300	6.8300	6.8300	6.8300	+1.940%	2	100	-97.657%
2025-04-22	6.7000	6.7000	6.7000	6.7000	+39.583%	1	100	-97.612%
2025-04-08	4.8000	4.8000	4.8000	4.8000	-15.194%	10	100	-96.667%
2025-04-04	6.4000	6.4000	5.6600	5.6600	-32.779%	8	100	-97.173%
2025-04-02	8.6000	8.6000	8.4200	8.4200	+5.250%	60	100	-98.100%
2025-04-01	8.0000	8.0000	8.0000	8.0000	+2.302%	1	42	-98.000%
2025-03-28	7.6000	7.8200	7.6000	7.8200	+2.222%	4	42	-97.954%
2025-03-07	7.6500	7.6500	7.6500	7.6500	+23.387%	2	42	-97.908%
2025-02-26	6.2000	6.2000	6.2000	6.2000	0.000%	1	42	-97.419%
2025-02-20	6.2000	6.2000	6.2000	6.2000	+7.826%	4	42	-97.419%
2025-02-13	5.7500	5.7500	5.7500	5.7500	+0.877%	3	43	-97.217%
2025-02-12	5.7000	5.7000	5.7000	5.7000	+11.765%	2	43	-97.193%
2025-02-11	5.1000	5.1000	5.1000	5.1000	+8.051%	2	43	-96.863%
2025-02-10	4.7200	4.7200	4.7200	4.7200	+7.517%	3	43	-96.610%
2025-02-07	4.7000	4.7000	4.3900	4.3900	-10.408%	10	43	-96.355%
2025-02-06	4.8900	4.9000	4.8900	4.9000	+2.083%	5	38	-96.735%
2025-02-05	4.6100	5.1600	4.1500	4.8000	-69.427%	22	33	-96.667%
2025-01-21	15.6600	15.7000	15.6600	15.7000	+23.428%	10	11	-98.981%
2025-01-08	12.7200	12.7200	12.7200	12.7200	-14.343%	1	10	-98.742%
2024-12-13	14.8500	14.8500	14.8500	14.8500	0.000%	20	10	-98.923%