Dark

FMC20270115C50
FMC Jan 15 2027 50.00 Call (FMC270115C00050000)
option OPRA

Inactive

Jul 8, 2026

0.3500+105.882%(+0.1800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.3500	0.3500	0.3500	0.3500	+105.882%	1	3,227	0.000%
2026-06-22	0.1700	0.1700	0.1700	0.1700	+54.545%	1	3,226	+105.882%
2026-06-12	0.1000	0.1100	0.1000	0.1100	-54.167%	6	3,225	+218.182%
2026-06-01	0.2400	0.2400	0.2400	0.2400	+60.000%	1	3,230	+45.833%
2026-04-15	0.1500	0.1500	0.1500	0.1500	-80.000%	20	3,230	+133.333%
2026-03-31	0.7500	0.7500	0.7500	0.7500	+150.000%	5	3,250	-53.333%
2026-03-30	0.3000	0.3000	0.3000	0.3000	+15.385%	111	3,245	+16.667%
2026-03-27	0.2600	0.2600	0.2600	0.2600	-35.000%	1	3,177	+34.615%
2026-03-17	0.4000	0.4000	0.4000	0.4000	-11.111%	1	3,178	-12.500%
2026-02-24	0.4500	0.4500	0.4500	0.4500	+125.000%	1	3,177	-22.222%
2026-02-11	0.2000	0.2000	0.2000	0.2000	-20.000%	1	3,176	+75.000%
2026-02-10	0.2500	0.2500	0.2500	0.2500	+25.000%	1	3,177	+40.000%
2026-02-09	0.2000	0.2000	0.2000	0.2000	-20.000%	1	3,178	+75.000%
2026-02-05	0.2500	0.2500	0.2500	0.2500	-37.500%	50	3,179	+40.000%
2026-02-04	0.4500	0.4500	0.4000	0.4000	-38.462%	6	3,129	-12.500%
2026-01-23	0.4000	0.6500	0.4000	0.6500	+62.500%	17	3,129	-46.154%
2026-01-20	0.2900	0.4000	0.2900	0.4000	-20.000%	20	3,130	-12.500%
2026-01-14	0.5000	0.5000	0.5000	0.5000	-16.667%	50	3,130	-30.000%
2026-01-08	0.6000	0.6000	0.6000	0.6000	+25.000%	1	3,080	-41.667%
2026-01-06	0.3500	0.4800	0.3500	0.4800	+23.077%	6	3,080	-27.083%
2025-12-26	0.3900	0.3900	0.3900	0.3900	+44.444%	25	3,080	-10.256%
2025-12-23	0.2700	0.2700	0.2700	0.2700	-40.000%	5	3,082	+29.630%
2025-12-18	0.4500	0.4500	0.4500	0.4500	-25.000%	5	3,087	-22.222%
2025-12-12	0.7500	0.7500	0.6000	0.6000	+39.535%	30	3,092	-41.667%
2025-12-11	0.4300	0.4300	0.4300	0.4300	-2.273%	1	3,092	-18.605%
2025-12-03	0.4400	0.4400	0.4400	0.4400	+46.667%	1	3,092	-20.455%
2025-11-24	0.3000	0.3000	0.3000	0.3000	-21.053%	1	3,092	+16.667%
2025-11-14	0.3800	0.3800	0.3800	0.3800	+2.703%	1	3,092	-7.895%
2025-11-13	0.3700	0.3700	0.3700	0.3700	+5.714%	3	3,091	-5.405%
2025-11-07	0.3000	0.4900	0.3000	0.3500	+16.667%	19	3,092	0.000%
2025-11-04	0.1500	0.3000	0.1500	0.3000	-25.000%	8,105	3,098	+16.667%
2025-11-03	0.4000	0.4000	0.4000	0.4000	0.000%	5	8,302	-12.500%
2025-10-31	0.4500	0.5000	0.3500	0.4000	+29.032%	24	8,302	-12.500%
2025-10-30	1.0000	1.0000	0.3100	0.3100	-79.605%	277	8,296	+12.903%
2025-10-29	1.5200	1.5200	1.5200	1.5200	+2.703%	10	8,229	-76.974%
2025-10-24	1.4800	1.4800	1.4800	1.4800	0.000%	4	8,229	-76.351%
2025-10-23	1.4900	1.4900	1.4800	1.4800	+9.630%	2	8,229	-76.351%
2025-10-22	1.3500	1.3500	1.3500	1.3500	-6.897%	4	8,227	-74.074%
2025-10-21	1.4500	1.4500	1.4500	1.4500	-1.361%	1	8,231	-75.862%
2025-10-20	1.4500	1.4700	1.4500	1.4700	-13.529%	3	8,230	-76.190%
2025-10-15	1.6500	1.7000	1.3500	1.7000	+27.820%	5	8,230	-79.412%
2025-10-14	1.3300	1.3300	1.3300	1.3300	-1.481%	1	8,229	-73.684%
2025-10-13	1.3500	1.3500	1.3500	1.3500	-3.571%	1	8,228	-74.074%
2025-10-10	1.9500	1.9500	1.4000	1.4000	+3.704%	11	8,227	-75.000%
2025-10-09	1.5000	1.5000	1.3500	1.3500	+3.053%	8	8,226	-74.074%
2025-10-08	1.3600	1.3700	1.3100	1.3100	-9.655%	7	8,220	-73.282%
2025-10-07	1.3500	1.4500	1.3500	1.4500	0.000%	13	8,217	-75.862%
2025-10-06	1.5000	1.5000	1.4500	1.4500	-6.452%	3	8,217	-75.862%
2025-10-02	1.6000	1.6500	1.5000	1.5500	-8.824%	67	8,218	-77.419%
2025-10-01	1.7000	1.7000	1.7000	1.7000	-2.857%	1	8,251	-79.412%
2025-09-30	1.7500	1.7500	1.7500	1.7500	+9.375%	1	8,250	-80.000%
2025-09-25	1.7500	1.8500	1.6000	1.6000	-14.894%	7	8,251	-78.125%
2025-09-24	1.9100	1.9200	1.8800	1.8800	-1.053%	66	8,244	-81.383%
2025-09-23	1.9100	1.9100	1.9000	1.9000	-7.317%	8	8,244	-81.579%
2025-09-22	2.0700	2.0700	2.0500	2.0500	-26.786%	13	8,239	-82.927%
2025-09-17	2.7500	2.8500	2.6500	2.8000	+4.869%	249	8,237	-87.500%
2025-09-16	2.5400	2.6700	2.5400	2.6700	+6.800%	4	8,483	-86.891%
2025-09-10	2.5000	2.5000	2.5000	2.5000	+4.167%	1	8,483	-86.000%
2025-09-09	2.4000	2.4000	2.4000	2.4000	-9.434%	1	8,483	-85.417%
2025-09-05	2.6500	2.6500	2.6500	2.6500	+10.417%	2	8,484	-86.792%
2025-09-03	2.5000	2.5000	2.4000	2.4000	-14.286%	3	8,484	-85.417%
2025-09-02	2.8000	2.8000	2.8000	2.8000	-11.392%	1	8,481	-87.500%
2025-08-29	3.1600	3.1600	3.1600	3.1600	-1.250%	1	8,481	-88.924%
2025-08-28	3.2000	3.2000	3.2000	3.2000	-13.514%	1	8,481	-89.063%
2025-08-22	3.6000	3.8000	3.6000	3.7000	+16.352%	3	8,481	-90.541%
2025-08-21	3.1000	3.1800	3.1000	3.1800	+11.579%	16	8,483	-88.994%
2025-08-20	2.8500	2.8500	2.8500	2.8500	-1.384%	4	8,483	-87.719%
2025-08-19	2.8900	2.8900	2.8900	2.8900	+1.404%	1	8,483	-87.889%
2025-08-18	2.8500	2.8500	2.8500	2.8500	+26.106%	30	8,484	-87.719%
2025-08-14	2.2600	2.2600	2.2600	2.2600	-7.755%	5	8,484	-84.513%
2025-08-13	2.2000	2.4500	2.2000	2.4500	+22.500%	4	8,479	-85.714%
2025-08-12	2.0500	2.0500	2.0000	2.0000	-4.762%	247	8,479	-82.500%
2025-08-11	2.1000	2.1000	2.1000	2.1000	-9.091%	1	8,262	-83.333%
2025-08-08	2.5500	2.5500	2.3100	2.3100	-11.154%	25	8,261	-84.848%
2025-08-07	2.7000	2.7000	2.4400	2.6000	-10.959%	5	8,236	-86.538%
2025-08-04	3.1000	3.1000	2.9200	2.9200	-5.806%	5	8,232	-88.014%
2025-08-01	3.0200	3.1200	2.9500	3.1000	-16.216%	83	8,229	-88.710%
2025-07-31	3.1000	3.7000	3.1000	3.7000	-31.227%	6	8,309	-90.541%
2025-07-22	5.3800	5.3800	5.3800	5.3800	+9.572%	2	8,305	-93.494%
2025-07-16	4.9100	4.9100	4.9100	4.9100	-3.156%	2	8,305	-92.872%
2025-07-15	5.0700	5.0700	5.0700	5.0700	+10.217%	1	8,305	-93.097%
2025-07-14	5.2800	5.2800	4.6000	4.6000	-9.091%	15	8,306	-92.391%
2025-07-11	5.0600	5.0600	5.0600	5.0600	-14.237%	1	8,316	-93.083%
2025-07-10	6.0000	6.0000	5.9000	5.9000	-3.752%	43	8,317	-94.068%
2025-07-07	6.1300	6.1300	6.1300	6.1300	-5.401%	2	8,358	-94.290%
2025-07-03	6.4800	6.4800	6.4800	6.4800	+2.857%	1	8,359	-94.599%
2025-07-02	6.7000	6.7000	6.3000	6.3000	+16.236%	2,985	8,359	-94.444%
2025-07-01	5.4600	5.4600	5.4000	5.4200	-11.002%	343	5,716	-93.542%
2025-06-26	6.0900	6.0900	6.0900	6.0900	+5.000%	1	5,954	-94.253%
2025-06-24	5.2600	5.8000	5.2600	5.8000	+5.455%	2	5,953	-93.966%
2025-06-17	5.5000	5.5000	5.5000	5.5000	-6.780%	20	5,954	-93.636%
2025-06-13	5.9000	5.9000	5.9000	5.9000	-4.376%	4	5,974	-94.068%
2025-06-12	6.2000	6.2100	6.1500	6.1700	-0.484%	14	5,974	-94.327%
2025-06-11	6.2000	6.2000	6.2000	6.2000	-10.534%	2	5,974	-94.355%
2025-06-09	6.9300	6.9300	6.9300	6.9300	+22.007%	20	5,974	-94.949%
2025-06-05	5.6800	5.6800	5.6800	5.6800	+11.373%	1	5,954	-93.838%
2025-06-04	5.1000	5.1000	5.1000	5.1000	+7.368%	1	5,954	-93.137%
2025-05-29	4.7500	4.7500	4.7500	4.7500	+7.955%	3	5,954	-92.632%
2025-05-27	4.3000	4.4000	4.3000	4.4000	-4.968%	2	5,957	-92.045%
2025-05-21	4.6300	4.6300	4.6300	4.6300	-9.216%	3	5,958	-92.441%
2025-05-20	5.1000	5.1000	5.1000	5.1000	+10.151%	1	5,955	-93.137%
2025-05-19	4.6300	4.6300	4.6300	4.6300	+15.750%	2	5,956	-92.441%
2025-05-13	4.0000	4.0000	4.0000	4.0000	0.000%	1	5,958	-91.250%
2025-05-12	4.0000	4.0000	4.0000	4.0000	-6.542%	1	5,957	-91.250%
2025-05-01	4.2500	4.2800	4.2500	4.2800	-26.207%	36	5,957	-91.822%
2025-04-24	5.8000	5.8000	5.8000	5.8000	+9.228%	2	5,957	-93.966%
2025-04-22	5.3100	5.3100	5.3100	5.3100	+12.979%	1	5,955	-93.409%
2025-04-14	4.7000	4.7000	4.7000	4.7000	+6.818%	5	5,955	-92.553%
2025-04-11	4.4000	4.4000	4.4000	4.4000	-4.555%	20	5,955	-92.045%
2025-04-09	4.4000	4.6100	4.4000	4.6100	+9.762%	20	5,955	-92.408%
2025-04-08	4.2000	4.2000	4.2000	4.2000	-12.682%	1	5,955	-91.667%
2025-04-07	4.8100	4.8100	4.8100	4.8100	+3.441%	1	5,955	-92.723%
2025-04-04	4.8000	4.8000	4.6500	4.6500	-13.408%	22	5,954	-92.473%
2025-04-03	5.7000	5.7000	5.3700	5.3700	-23.286%	23	5,953	-93.482%
2025-04-01	6.7800	7.0000	6.7800	7.0000	+7.692%	166	5,951	-95.000%
2025-03-27	6.5000	6.5000	6.5000	6.5000	+8.333%	2	5,819	-94.615%
2025-03-26	6.0000	6.0000	6.0000	6.0000	0.000%	1	5,821	-94.167%
2025-03-25	6.0500	6.0500	6.0000	6.0000	-4.913%	2	5,821	-94.167%
2025-03-24	6.3100	6.3100	6.3100	6.3100	-5.821%	1	5,821	-94.453%
2025-03-18	7.1700	7.1700	6.7000	6.7000	+1.515%	9	5,821	-94.776%
2025-03-14	6.6000	6.6000	6.6000	6.6000	+13.597%	4	5,821	-94.697%
2025-03-12	5.8100	5.8100	5.8100	5.8100	-15.182%	30	5,819	-93.976%
2025-03-10	6.8500	6.8500	6.8500	6.8500	+18.103%	3	5,819	-94.891%
2025-03-06	5.9800	5.9800	5.8000	5.8000	-1.024%	56	5,819	-93.966%
2025-03-05	5.8600	5.8600	5.8600	5.8600	+18.623%	2	5,822	-94.027%
2025-02-25	4.9000	4.9400	4.9000	4.9400	+7.391%	15	5,839	-92.915%
2025-02-18	4.6000	4.6000	4.6000	4.6000	-1.499%	3	5,839	-92.391%
2025-02-13	4.1100	4.6700	4.1100	4.6700	+3.319%	1,911	5,842	-92.505%
2025-02-12	4.3000	4.6000	4.3000	4.5200	+2.727%	1,949	3,951	-92.257%
2025-02-11	4.4000	4.4000	4.2600	4.4000	+22.222%	2,004	2,052	-92.045%
2025-02-10	3.6900	3.6900	3.6000	3.6000	+4.651%	6	51	-90.278%
2025-02-07	3.4000	3.5100	3.4000	3.4400	-9.474%	26	46	-89.826%
2025-02-06	4.0100	4.0100	3.7000	3.8000	-1.042%	11	33	-90.789%
2025-02-05	2.7000	3.9000	2.7000	3.8400	-69.280%	29	24	-90.885%
2025-01-14	12.5000	12.5000	12.5000	12.5000	+25.000%	1	3	-97.200%
2025-01-02	10.0000	10.0000	10.0000	10.0000	+5.263%	1	3	-96.500%
2024-12-31	9.5000	9.5000	9.5000	9.5000	+1.279%	1	1	-96.316%
2024-12-27	9.3800	9.3800	9.3800	9.3800	+3.077%	4	1	-96.269%
2024-12-19	9.2000	9.2000	9.1000	9.1000	0.000%	2	2	-96.154%