Dark

FMC20270115P10
FMC Jan 15 2027 10.00 Put (FMC270115P00010000)
option OPRA

EOD

Jul 16, 2026

1.40-7.285%(-0.11)304

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.4500	1.4500	1.3500	1.4000	-7.285%	304	1,825	0.000%
2026-07-15	1.6000	1.7500	1.5000	1.5100	-6.211%	432	2,073	-7.285%
2026-07-13	1.5000	1.6100	1.4500	1.6100	+0.625%	110	1,644	-13.043%
2026-07-10	1.6500	1.6500	1.6000	1.6000	+3.226%	40	1,634	-12.500%
2026-07-09	1.5000	1.5500	1.5000	1.5500	-3.125%	9	1,599	-9.677%
2026-07-08	1.6000	1.6600	1.5000	1.6000	+15.942%	198	1,598	-12.500%
2026-07-07	1.3800	1.3800	1.3800	1.3800	-4.828%	2	1,421	+1.449%
2026-07-06	1.5500	1.5500	1.4500	1.4500	-3.333%	154	1,419	-3.448%
2026-07-02	1.5000	1.5000	1.5000	1.5000	-9.091%	22	1,308	-6.667%
2026-07-01	1.4500	1.7000	1.4500	1.6500	+15.385%	52	1,308	-15.152%
2026-06-30	1.4300	1.4300	1.4300	1.4300	-7.742%	1	1,258	-2.098%
2026-06-29	1.4500	1.5500	1.4500	1.5500	+10.714%	23	1,259	-9.677%
2026-06-26	1.5000	1.5000	1.4000	1.4000	-15.663%	16	1,277	0.000%
2026-06-25	1.6600	1.6600	1.6600	1.6600	+5.063%	4	1,272	-15.663%
2026-06-24	1.5000	1.6000	1.5000	1.5800	-6.509%	23	1,268	-11.392%
2026-06-23	1.7100	1.7600	1.6900	1.6900	-6.111%	12	1,259	-17.160%
2026-06-22	1.8000	1.8000	1.8000	1.8000	+13.924%	1	1,248	-22.222%
2026-06-18	1.4500	1.7000	1.4500	1.5800	+12.857%	7	1,235	-11.392%
2026-06-17	1.4000	1.4000	1.4000	1.4000	-3.448%	5	1,235	0.000%
2026-06-16	1.4500	1.4500	1.4500	1.4500	-9.375%	1	1,235	-3.448%
2026-06-15	1.6000	1.6000	1.6000	1.6000	0.000%	2	1,234	-12.500%
2026-06-12	1.6000	1.6000	1.6000	1.6000	-3.030%	30	1,232	-12.500%
2026-06-11	1.8300	1.8300	1.6500	1.6500	-6.780%	20	1,202	-15.152%
2026-06-10	1.6000	1.7700	1.4500	1.7700	+1.143%	21	1,182	-20.904%
2026-06-09	1.8800	1.8800	1.7500	1.7500	-3.846%	5	1,162	-20.000%
2026-06-08	1.7400	1.8200	1.7100	1.8200	+13.750%	151	1,163	-23.077%
2026-06-05	1.5000	1.6000	1.5000	1.6000	+14.286%	9	1,093	-12.500%
2026-06-04	1.4000	1.4000	1.4000	1.4000	+7.692%	1	1,086	0.000%
2026-06-03	1.3000	1.3500	1.3000	1.3000	0.000%	515	1,086	+7.692%
2026-06-02	1.2500	1.3000	1.2500	1.3000	+14.035%	20	634	+7.692%
2026-05-28	1.1400	1.1400	1.1400	1.1400	-12.308%	1	629	+22.807%
2026-05-22	1.3000	1.3000	1.3000	1.3000	+0.775%	20	629	+7.692%
2026-05-20	1.2900	1.2900	1.2900	1.2900	+3.200%	2	629	+8.527%
2026-05-19	1.3000	1.3500	1.2500	1.2500	0.000%	6	630	+12.000%
2026-05-14	1.3000	1.3000	1.2500	1.2500	-7.407%	2	630	+12.000%
2026-05-13	1.3500	1.3500	1.3500	1.3500	+3.846%	8	625	+3.704%
2026-05-12	1.3500	1.4000	1.3000	1.3000	-4.412%	8	625	+7.692%
2026-05-11	1.3600	1.3600	1.3600	1.3600	+13.333%	1	625	+2.941%
2026-05-08	1.2000	1.2000	1.2000	1.2000	+9.091%	10	625	+16.667%
2026-05-07	1.1200	1.1200	1.1000	1.1000	+4.762%	4	624	+27.273%
2026-05-05	1.0000	1.0500	1.0000	1.0500	+5.000%	11	624	+33.333%
2026-04-30	1.0500	1.0500	1.0000	1.0000	-9.091%	15	622	+40.000%
2026-04-28	1.0000	1.1000	1.0000	1.1000	+14.583%	7	617	+27.273%
2026-04-27	0.9600	0.9600	0.9600	0.9600	-20.661%	2	613	+45.833%
2026-04-23	1.2500	1.2500	1.2100	1.2100	+8.036%	4	613	+15.702%
2026-04-22	1.1000	1.1500	1.1000	1.1200	+16.667%	47	613	+25.000%
2026-04-21	0.8500	1.0900	0.8500	0.9600	+47.692%	16	612	+45.833%
2026-04-17	0.6500	0.6500	0.6500	0.6500	-23.529%	5	612	+115.385%
2026-04-15	0.8000	0.8500	0.8000	0.8500	+6.250%	21	612	+64.706%
2026-04-14	0.8000	0.8000	0.8000	0.8000	0.000%	2	612	+75.000%
2026-04-13	0.8000	0.8000	0.8000	0.8000	-10.112%	1	612	+75.000%
2026-04-09	0.8800	0.8900	0.8700	0.8900	+11.250%	325	611	+57.303%
2026-04-08	0.8000	0.8000	0.8000	0.8000	-8.046%	2	611	+75.000%
2026-04-02	0.8600	0.8700	0.8600	0.8700	-3.333%	2	610	+60.920%
2026-04-01	0.9000	0.9000	0.9000	0.9000	-10.000%	20	610	+55.556%
2026-03-30	1.1500	1.1500	1.0000	1.0000	-23.077%	7	590	+40.000%
2026-03-24	1.3000	1.3000	1.3000	1.3000	-3.704%	10	590	+7.692%
2026-03-23	1.3500	1.3500	1.3500	1.3500	-7.534%	1	590	+3.704%
2026-03-20	1.4600	1.4600	1.4600	1.4600	-7.006%	5	590	-4.110%
2026-03-19	1.5500	1.5700	1.5500	1.5700	+20.769%	6	585	-10.828%
2026-03-18	1.3000	1.3000	1.3000	1.3000	0.000%	3	585	+7.692%
2026-03-17	1.4000	1.4000	1.2500	1.3000	+1.563%	12	583	+7.692%
2026-03-13	1.2800	1.2800	1.2800	1.2800	-17.419%	6	583	+9.375%
2026-03-06	1.4800	1.5500	1.4500	1.5500	+19.231%	12	583	-9.677%
2026-03-05	1.3000	1.3000	1.3000	1.3000	-13.333%	6	582	+7.692%
2026-03-02	1.5000	1.5000	1.5000	1.5000	-6.250%	25	582	-6.667%
2026-02-25	1.6000	1.6000	1.6000	1.6000	+3.226%	10	582	-12.500%
2026-02-23	1.5400	1.5500	1.5400	1.5500	+2.649%	3	582	-9.677%
2026-02-17	1.5100	1.5100	1.5100	1.5100	+11.852%	5	583	-7.285%
2026-02-12	1.4000	1.4000	1.3500	1.3500	+12.500%	2	578	+3.704%
2026-02-10	1.2000	1.2100	1.2000	1.2000	-4.762%	17	578	+16.667%
2026-02-09	1.4000	1.4000	1.2600	1.2600	-15.436%	170	583	+11.111%
2026-02-06	1.5100	1.5100	1.4900	1.4900	-6.875%	175	442	-6.040%
2026-02-05	1.4000	1.7500	1.4000	1.6000	+18.519%	88	442	-12.500%
2026-02-04	1.3500	1.3500	1.3500	1.3500	-10.000%	1	357	+3.704%
2026-01-21	1.4000	1.5000	1.4000	1.5000	-4.459%	3	357	-6.667%
2026-01-16	1.6000	1.6000	1.5500	1.5700	-7.647%	5	356	-10.828%
2026-01-12	1.7000	1.7000	1.7000	1.7000	+14.094%	1	356	-17.647%
2026-01-09	1.4900	1.4900	1.4900	1.4900	-3.871%	1	356	-6.040%
2026-01-08	1.5500	1.5500	1.5500	1.5500	-6.061%	1	355	-9.677%
2026-01-07	1.6000	1.6900	1.6000	1.6500	-8.333%	34	354	-15.152%
2025-12-31	1.6500	1.8000	1.6500	1.8000	-12.195%	6	334	-22.222%
2025-12-29	2.0500	2.0500	2.0500	2.0500	+2.500%	2	334	-31.707%
2025-12-23	2.0000	2.0000	2.0000	2.0000	0.000%	1	334	-30.000%
2025-12-22	1.9400	2.0700	1.9400	2.0000	+5.263%	10	334	-30.000%
2025-12-18	1.9000	1.9000	1.9000	1.9000	+4.972%	64	327	-26.316%
2025-12-17	1.8100	1.8100	1.8100	1.8100	-11.707%	1	327	-22.652%
2025-12-16	2.0500	2.0500	2.0500	2.0500	-2.381%	1	326	-31.707%
2025-12-15	2.1000	2.1000	2.0800	2.1000	+3.960%	26	325	-33.333%
2025-12-09	2.0000	2.0600	2.0000	2.0200	+3.061%	29	299	-30.693%
2025-12-05	1.9600	1.9600	1.9600	1.9600	-2.000%	60	274	-28.571%
2025-12-04	1.7500	2.0000	1.7500	2.0000	+8.108%	64	275	-30.000%
2025-12-03	1.9600	1.9600	1.8500	1.8500	+1.648%	12	213	-24.324%
2025-11-26	1.8000	1.8500	1.8000	1.8200	-9.000%	12	189	-23.077%
2025-11-24	2.0000	2.0000	2.0000	2.0000	-4.762%	5	189	-30.000%
2025-11-21	2.0000	2.1000	2.0000	2.1000	0.000%	123	188	-33.333%
2025-11-20	2.1000	2.1000	2.1000	2.1000	+10.526%	2	65	-33.333%
2025-11-18	1.9000	1.9000	1.9000	1.9000	0.000%	6	63	-26.316%
2025-11-17	1.9000	1.9000	1.9000	1.9000	+8.571%	20	63	-26.316%
2025-11-14	1.6000	1.7500	1.6000	1.7500	+9.375%	3	43	-20.000%
2025-11-10	1.6000	1.6000	1.6000	1.6000	-15.789%	2	40	-12.500%
2025-11-07	1.9000	1.9000	1.9000	1.9000	+2.703%	10	38	-26.316%
2025-11-06	1.8500	1.8500	1.8500	1.8500	0.000%	1	28	-24.324%
2025-11-05	1.5000	1.8500	1.5000	1.8500	+8.824%	9	27	-24.324%
2025-11-04	1.7500	1.7500	1.7000	1.7000	+6.250%	9	20	-17.647%
2025-11-03	1.5000	1.6000	1.4600	1.6000	+29.032%	12	2	-12.500%
2025-10-31	1.2400	1.2400	1.2400	1.2400	0.000%	2	0	+12.903%