Dark

FMC20270115P12.5
FMC Jan 15 2027 12.50 Put (FMC270115P00012500)
option OPRA

EOD

Jul 14, 2026

3.15+6.061%(+0.18)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	3.2000	3.2000	3.1500	3.1500	+6.061%	14	2,806	0.000%
2026-07-13	3.0000	3.0000	2.9700	2.9700	-4.194%	10	2,792	+6.061%
2026-07-08	2.8500	3.1000	2.8500	3.1000	+3.333%	83	2,782	+1.613%
2026-07-02	3.0000	3.0000	3.0000	3.0000	+1.695%	82	2,782	+5.000%
2026-07-01	2.7000	2.9500	2.7000	2.9500	+6.115%	6	2,782	+6.780%
2026-06-30	2.9200	2.9200	2.7800	2.7800	-4.138%	6	2,776	+13.309%
2026-06-29	2.9500	2.9500	2.9000	2.9000	-1.695%	4	2,782	+8.621%
2026-06-26	2.9500	2.9500	2.9500	2.9500	-8.951%	1	2,778	+6.780%
2026-06-23	3.2000	3.2400	3.1900	3.2400	+3.514%	9	2,778	-2.778%
2026-06-22	3.1300	3.1300	3.1300	3.1300	+27.755%	2	2,777	+0.639%
2026-06-17	2.4500	2.4500	2.4500	2.4500	-20.455%	6	2,769	+28.571%
2026-06-15	3.0800	3.0800	3.0800	3.0800	-3.750%	1	2,769	+2.273%
2026-06-11	3.2000	3.2000	3.2000	3.2000	0.000%	5	2,769	-1.563%
2026-06-10	3.1500	3.2000	3.1000	3.2000	+3.226%	18	2,764	-1.563%
2026-06-05	2.7500	3.1000	2.7500	3.1000	+14.815%	28	2,747	+1.613%
2026-06-03	2.4500	2.7000	2.4500	2.7000	+22.727%	18	2,719	+16.667%
2026-05-29	2.2000	2.2000	2.2000	2.2000	-10.569%	6	2,716	+43.182%
2026-05-26	2.4600	2.4600	2.4600	2.4600	-0.405%	1	2,722	+28.049%
2026-05-22	2.2400	2.4700	2.2400	2.4700	+0.816%	12	2,715	+27.530%
2026-05-21	2.4500	2.4500	2.4500	2.4500	-0.407%	4	2,719	+28.571%
2026-05-20	2.5500	2.7000	2.4600	2.4600	+0.408%	14	2,719	+28.049%
2026-05-19	2.4200	2.4500	2.4200	2.4500	+6.522%	4	2,702	+28.571%
2026-05-15	2.3000	2.3000	2.3000	2.3000	-8.367%	4	2,702	+36.957%
2026-05-14	2.5100	2.5100	2.5100	2.5100	-1.569%	1	2,706	+25.498%
2026-05-13	2.5500	2.5500	2.5500	2.5500	+4.082%	4	2,702	+23.529%
2026-05-11	2.3500	2.4500	2.3500	2.4500	+1.660%	13	2,702	+28.571%
2026-05-08	2.4100	2.4100	2.4100	2.4100	+7.111%	4	2,694	+30.705%
2026-05-07	2.0000	2.2500	2.0000	2.2500	+15.385%	52	2,694	+40.000%
2026-05-06	1.9500	1.9500	1.9500	1.9500	-2.500%	1	2,644	+61.538%
2026-05-05	2.0000	2.0000	2.0000	2.0000	-1.478%	2	2,644	+57.500%
2026-05-04	1.9000	2.1000	1.9000	2.0300	+12.778%	24	2,643	+55.172%
2026-04-30	2.0000	2.0000	1.8000	1.8000	-10.000%	11	2,648	+75.000%
2026-04-29	1.9000	2.0000	1.9000	2.0000	-11.111%	16	2,657	+57.500%
2026-04-23	2.1000	2.2500	2.1000	2.2500	+2.273%	52	2,651	+40.000%
2026-04-22	1.9000	2.2000	1.9000	2.2000	+17.021%	28	2,599	+43.182%
2026-04-21	1.6000	1.8800	1.6000	1.8800	+29.655%	17	2,581	+67.553%
2026-04-20	1.5500	1.5500	1.4500	1.4500	-3.333%	30	2,581	+117.241%
2026-04-17	1.5000	1.5000	1.5000	1.5000	+3.448%	5	2,581	+110.000%
2026-04-16	1.5000	1.5000	1.4500	1.4500	0.000%	15	2,577	+117.241%
2026-04-10	1.6300	1.6300	1.4500	1.4500	-12.121%	25	2,577	+117.241%
2026-04-09	1.6500	1.6500	1.6500	1.6500	+10.000%	10	2,593	+90.909%
2026-04-08	1.5000	1.5500	1.4600	1.5000	-5.063%	8	2,603	+110.000%
2026-04-06	1.7000	1.7000	1.5800	1.5800	-24.762%	49	2,609	+99.367%
2026-03-25	2.1000	2.1000	2.1000	2.1000	-12.134%	10	2,626	+50.000%
2026-03-23	2.4400	2.4400	2.3900	2.3900	-9.811%	6	2,626	+31.799%
2026-03-20	2.6500	2.6500	2.6500	2.6500	+6.000%	10	2,630	+18.868%
2026-03-09	2.5000	2.5000	2.5000	2.5000	+6.383%	1	2,630	+26.000%
2026-03-05	2.3500	2.3500	2.3500	2.3500	-6.000%	2	2,639	+34.043%
2026-03-02	2.5100	2.5200	2.5000	2.5000	+7.759%	20	2,639	+26.000%
2026-02-25	2.3200	2.3200	2.3200	2.3200	-14.074%	6	2,665	+35.776%
2026-02-24	2.7000	2.7000	2.7000	2.7000	-2.174%	1,769	2,665	+16.667%
2026-02-23	2.7000	2.7600	2.7000	2.7600	+15.000%	26	898	+14.130%
2026-02-12	2.4000	2.4000	2.4000	2.4000	+12.676%	1	882	+31.250%
2026-02-11	2.1300	2.1300	2.1300	2.1300	+3.902%	1	881	+47.887%
2026-02-10	2.0500	2.0500	2.0500	2.0500	-21.154%	8	881	+53.659%
2026-02-06	2.5000	2.6000	2.5000	2.6000	-7.143%	9	883	+21.154%
2026-02-05	2.6000	3.1000	2.6000	2.8000	+33.333%	236	876	+12.500%
2026-02-04	2.2200	2.2200	2.1000	2.1000	-8.696%	14	725	+50.000%
2026-02-03	2.5000	2.5000	2.3000	2.3000	-8.000%	2	713	+36.957%
2026-02-02	2.5000	2.5000	2.5000	2.5000	+6.383%	30	713	+26.000%
2026-01-30	2.3500	2.3500	2.3500	2.3500	+2.174%	4	713	+34.043%
2026-01-23	2.3000	2.3000	2.3000	2.3000	-13.208%	1	713	+36.957%
2026-01-21	2.6500	2.6500	2.6500	2.6500	+3.922%	1	713	+18.868%
2026-01-16	2.6000	2.6500	2.5500	2.5500	+4.082%	3	712	+23.529%
2026-01-15	2.4500	2.4500	2.4500	2.4500	-7.547%	1	712	+28.571%
2026-01-14	2.6000	2.6500	2.6000	2.6500	-1.852%	6	711	+18.868%
2026-01-13	2.7000	2.7000	2.7000	2.7000	+1.887%	1	705	+16.667%
2026-01-09	2.6500	2.6500	2.6500	2.6500	0.000%	23	705	+18.868%
2026-01-08	2.6500	2.6500	2.6500	2.6500	-11.667%	1	695	+18.868%
2026-01-07	3.0000	3.0000	3.0000	3.0000	0.000%	1	694	+5.000%
2026-01-05	2.9200	3.0000	2.9200	3.0000	+5.263%	121	601	+5.000%
2026-01-02	3.1000	3.1000	2.8500	2.8500	-5.629%	2	601	+10.526%
2025-12-31	3.0000	3.0200	2.9400	3.0200	+0.332%	11	593	+4.305%
2025-12-30	3.0100	3.1000	3.0100	3.0100	-2.903%	112	593	+4.651%
2025-12-29	3.1000	3.1000	3.1000	3.1000	-4.615%	3	590	+1.613%
2025-12-26	3.2500	3.2500	3.2500	3.2500	-1.515%	1	587	-3.077%
2025-12-24	3.3000	3.3000	3.3000	3.3000	0.000%	5	581	-4.545%
2025-12-23	3.2100	3.3000	3.2000	3.3000	0.000%	25	581	-4.545%
2025-12-18	3.3000	3.3000	3.3000	3.3000	+7.492%	1	561	-4.545%
2025-12-17	3.0700	3.0700	3.0700	3.0700	-4.658%	44	560	+2.606%
2025-12-16	3.2400	3.3500	3.2200	3.2200	-3.881%	56	516	-2.174%
2025-12-15	3.3000	3.3500	3.3000	3.3500	+8.766%	6	469	-5.970%
2025-12-12	3.1000	3.1300	3.0000	3.0800	-0.645%	9	469	+2.273%
2025-12-11	3.1000	3.1000	3.1000	3.1000	-6.061%	10	465	+1.613%
2025-12-10	3.3000	3.3000	3.3000	3.3000	-2.941%	115	465	-4.545%
2025-12-09	3.4000	3.4000	3.4000	3.4000	+4.615%	1	351	-7.353%
2025-12-08	3.2500	3.3000	3.2000	3.2500	+2.848%	20	350	-3.077%
2025-12-04	3.1000	3.1600	3.1000	3.1600	+1.935%	23	348	-0.316%
2025-12-03	2.9500	3.1000	2.9400	3.1000	+6.897%	59	348	+1.613%
2025-12-01	2.9000	2.9000	2.9000	2.9000	+1.045%	1	304	+8.621%
2025-11-25	3.2000	3.2000	2.8700	2.8700	-10.870%	5	304	+9.756%
2025-11-24	3.2200	3.2200	3.2200	3.2200	-8.000%	24	304	-2.174%
2025-11-20	3.5000	3.5000	3.5000	3.5000	+16.667%	6	292	-10.000%
2025-11-19	3.0000	3.0000	3.0000	3.0000	-9.091%	1	286	+5.000%
2025-11-18	3.2000	3.3000	3.2000	3.3000	+15.789%	96	285	-4.545%
2025-11-14	2.8500	2.8500	2.8500	2.8500	-1.724%	2	189	+10.526%
2025-11-13	2.8000	2.9000	2.7000	2.9000	+3.571%	46	187	+8.621%
2025-11-12	2.5000	2.8000	2.5000	2.8000	+12.000%	130	161	+12.500%
2025-11-11	2.5000	2.5000	2.5000	2.5000	-15.541%	1	56	+26.000%
2025-11-06	2.9600	2.9600	2.9600	2.9600	+0.339%	1	56	+6.419%
2025-11-05	2.8000	3.0000	2.8000	2.9500	-1.667%	13	55	+6.780%
2025-11-04	2.8000	3.0000	2.8000	3.0000	+17.647%	17	42	+5.000%
2025-11-03	2.5500	2.5500	2.5500	2.5500	+4.938%	11	14	+23.529%
2025-10-31	2.7300	2.7300	2.4300	2.4300	0.000%	14	0	+29.630%