Dark

FMC20270115P15
FMC Jan 15 2027 15.00 Put (FMC270115P00015000)
option OPRA

EOD

Aug 31, 2026

4.20-3.670%(-0.16)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	4.2000	4.2000	4.2000	4.2000	-3.670%	10	1,323	0.000%
2026-08-26	4.4000	4.4000	4.3500	4.3600	-2.022%	11	1,323	-3.670%
2026-08-25	4.4500	4.4500	4.4500	4.4500	-0.670%	3	1,313	-5.618%
2026-08-21	4.5300	4.5300	4.4800	4.4800	-2.609%	19	1,310	-6.250%
2026-08-19	4.6000	4.6000	4.6000	4.6000	-11.877%	15	1,329	-8.696%
2026-08-18	5.2200	5.2200	5.2200	5.2200	-0.571%	26	1,329	-19.540%
2026-08-17	5.3000	5.3000	5.2000	5.2500	+11.702%	278	1,325	-20.000%
2026-07-31	4.7000	4.7000	4.7000	4.7000	-11.321%	41	1,146	-10.638%
2026-07-29	5.3000	5.3000	5.3000	5.3000	+15.217%	10	1,146	-20.755%
2026-07-20	4.6400	4.6400	4.6000	4.6000	+3.604%	4	1,137	-8.696%
2026-07-02	4.4400	4.4900	4.4400	4.4400	+4.471%	10	1,123	-5.405%
2026-07-01	4.2500	4.2500	4.2500	4.2500	-5.556%	45	1,123	-1.176%
2026-06-30	4.5000	4.5000	4.5000	4.5000	+9.756%	20	1,123	-6.667%
2026-06-25	4.1000	4.1000	4.1000	4.1000	-18.000%	1	1,103	+2.439%
2026-06-23	5.0000	5.0000	5.0000	5.0000	0.000%	1	1,102	-16.000%
2026-06-18	5.0000	5.0000	5.0000	5.0000	+8.696%	5	1,107	-16.000%
2026-06-15	4.3000	4.6100	4.3000	4.6000	+2.222%	21	1,107	-8.696%
2026-06-10	4.5000	4.5000	4.5000	4.5000	-7.598%	286	1,110	-6.667%
2026-06-08	4.8700	4.8700	4.8700	4.8700	+8.222%	1	858	-13.758%
2026-06-05	4.5000	4.5000	4.5000	4.5000	+4.651%	1	857	-6.667%
2026-06-04	4.3000	4.3500	4.3000	4.3000	+4.878%	3	857	-2.326%
2026-06-03	4.1000	4.1000	4.1000	4.1000	+2.500%	3	855	+2.439%
2026-05-29	4.0000	4.0000	4.0000	4.0000	-1.478%	5	855	+5.000%
2026-05-26	3.9000	4.0600	3.9000	4.0600	+1.754%	4	860	+3.448%
2026-05-22	3.9900	3.9900	3.9900	3.9900	+2.308%	1	859	+5.263%
2026-05-21	4.2000	4.2000	3.9000	3.9000	+11.429%	2	858	+7.692%
2026-05-15	3.6000	3.6000	3.5000	3.5000	-4.110%	4	858	+20.000%
2026-05-14	3.6500	3.6500	3.6500	3.6500	-8.750%	10	856	+15.068%
2026-05-11	4.0000	4.0000	4.0000	4.0000	+5.263%	2	846	+5.000%
2026-05-08	3.6600	3.8000	3.6000	3.8000	+22.581%	6	846	+10.526%
2026-05-06	3.1000	3.1000	3.1000	3.1000	0.000%	10	846	+35.484%
2026-05-01	3.1000	3.1000	3.1000	3.1000	0.000%	41	804	+35.484%
2026-04-30	3.0000	3.1000	2.9500	3.1000	-6.627%	6	804	+35.484%
2026-04-29	3.2500	3.3200	3.2500	3.3200	-1.775%	34	804	+26.506%
2026-04-24	3.4300	3.5000	3.3800	3.3800	-3.429%	3	774	+24.260%
2026-04-23	3.4000	3.5000	3.4000	3.5000	+6.061%	12	773	+20.000%
2026-04-22	3.3000	3.3000	3.3000	3.3000	+10.000%	5	763	+27.273%
2026-04-21	2.7000	3.0000	2.7000	3.0000	+17.647%	5	756	+40.000%
2026-04-20	2.5500	2.5500	2.5500	2.5500	+2.000%	1	756	+64.706%
2026-04-16	2.5000	2.6000	2.5000	2.5000	0.000%	6	755	+68.000%
2026-04-14	2.4000	2.5000	2.4000	2.5000	+4.167%	2	757	+68.000%
2026-04-13	2.4000	2.4000	2.4000	2.4000	-12.409%	3	758	+75.000%
2026-04-10	2.6900	2.7500	2.6900	2.7400	-0.364%	30	761	+53.285%
2026-04-09	2.7500	2.7500	2.7500	2.7500	+5.769%	10	765	+52.727%
2026-04-08	2.5500	2.6000	2.5500	2.6000	-3.704%	4	775	+61.538%
2026-04-02	2.7500	2.7500	2.7000	2.7000	-1.818%	23	799	+55.556%
2026-04-01	2.7500	2.7500	2.7500	2.7500	-5.172%	40	799	+52.727%
2026-03-31	2.9000	2.9000	2.9000	2.9000	-10.494%	3	779	+44.828%
2026-03-27	3.3000	3.3000	3.2400	3.2400	-1.818%	5	779	+29.630%
2026-03-26	3.3000	3.3000	3.3000	3.3000	0.000%	5	776	+27.273%
2026-03-25	3.3000	3.3000	3.3000	3.3000	-7.563%	3	776	+27.273%
2026-03-24	3.5200	3.6000	3.5200	3.5700	-10.526%	11	779	+17.647%
2026-03-23	4.0300	4.0300	3.9900	3.9900	-6.118%	21	779	+5.263%
2026-03-20	4.2500	4.2500	4.2500	4.2500	+14.865%	1	800	-1.176%
2026-03-18	3.7000	3.7000	3.7000	3.7000	-12.941%	6	799	+13.514%
2026-03-06	4.2500	4.2500	4.2500	4.2500	+3.659%	1	799	-1.176%
2026-03-03	4.1000	4.1000	4.1000	4.1000	+7.895%	1	799	+2.439%
2026-03-02	3.9300	3.9300	3.8000	3.8000	+0.796%	41	799	+10.526%
2026-02-25	4.1000	4.1000	3.7700	3.7700	-8.049%	12	837	+11.406%
2026-02-23	4.1000	4.1000	4.1000	4.1000	+7.050%	2	837	+2.439%
2026-02-20	3.8500	3.8500	3.8200	3.8300	+0.525%	8	835	+9.661%
2026-02-13	3.8100	3.8100	3.8100	3.8100	+12.059%	5	822	+10.236%
2026-02-12	3.4000	3.4000	3.4000	3.4000	+3.030%	2	822	+23.529%
2026-02-11	3.3000	3.3100	3.3000	3.3000	0.000%	23	820	+27.273%
2026-02-10	3.2100	3.3000	3.1000	3.3000	-17.706%	49	834	+27.273%
2026-02-06	4.0100	4.0100	4.0100	4.0100	-7.816%	5	801	+4.738%
2026-02-05	3.7000	4.9100	3.7000	4.3500	+33.846%	23	796	-3.448%
2026-02-04	3.3400	3.3400	3.2500	3.2500	-10.959%	16	797	+29.231%
2026-02-02	3.6500	3.6500	3.6500	3.6500	-1.351%	3	788	+15.068%
2026-01-30	3.5000	3.7000	3.5000	3.7000	+5.714%	12	787	+13.514%
2026-01-28	3.5000	3.5000	3.5000	3.5000	+2.941%	3	779	+20.000%
2026-01-26	3.3000	3.4000	3.3000	3.4000	-4.225%	6	776	+23.529%
2026-01-23	3.5500	3.5500	3.5500	3.5500	-2.740%	14	770	+18.310%
2026-01-22	3.6500	3.6500	3.6500	3.6500	-8.750%	2	756	+15.068%
2026-01-20	3.9700	4.0000	3.9700	4.0000	0.000%	2	754	+5.000%
2026-01-12	4.3900	4.3900	3.9400	4.0000	-4.762%	3	752	+5.000%
2026-01-09	4.2000	4.2000	4.2000	4.2000	+2.439%	1	751	0.000%
2026-01-08	4.0000	4.1000	4.0000	4.1000	-14.583%	11	750	+2.439%
2025-12-31	4.8000	4.8000	4.8000	4.8000	+6.667%	1	738	-12.500%
2025-12-30	4.4800	4.6800	4.4800	4.5000	-4.255%	108	738	-6.667%
2025-12-29	4.7000	4.7000	4.7000	4.7000	-5.051%	20	734	-10.638%
2025-12-23	4.9500	4.9500	4.9500	4.9500	+5.319%	5	754	-15.152%
2025-12-22	4.7000	4.7000	4.7000	4.7000	+1.732%	1	748	-10.638%
2025-12-18	4.6200	4.6200	4.6200	4.6200	-9.055%	2	748	-9.091%
2025-12-15	5.0800	5.0800	5.0800	5.0800	+5.833%	20	746	-17.323%
2025-12-08	4.7600	4.8000	4.7500	4.8000	+4.348%	45	726	-12.500%
2025-12-05	4.6000	4.7000	4.6000	4.6000	0.000%	3	681	-8.696%
2025-12-03	4.6000	4.6000	4.6000	4.6000	+1.996%	1	678	-8.696%
2025-12-02	4.4500	4.5100	4.4500	4.5100	+2.500%	10	677	-6.874%
2025-12-01	4.2700	4.4000	4.2700	4.4000	-2.004%	10	669	-4.545%
2025-11-25	4.4900	4.4900	4.4900	4.4900	-36.761%	1	659	-6.459%
2025-11-24	7.1000	7.1000	7.1000	7.1000	+42.000%	10	658	-40.845%
2025-11-20	5.0000	5.0000	5.0000	5.0000	+2.459%	2	648	-16.000%
2025-11-19	4.9000	4.9000	4.8800	4.8800	+3.830%	210	648	-13.934%
2025-11-17	3.7700	4.7000	3.7700	4.7000	+11.905%	3	439	-10.638%
2025-11-14	4.2000	4.2000	4.2000	4.2000	+1.942%	1	436	0.000%
2025-11-13	4.0700	4.1200	4.0700	4.1200	+11.351%	9	435	+1.942%
2025-11-12	3.7000	3.7000	3.7000	3.7000	-9.535%	10	427	+13.514%
2025-11-11	4.0900	4.0900	4.0900	4.0900	-4.884%	2	417	+2.689%
2025-11-10	3.8000	4.3000	3.8000	4.3000	-2.273%	97	415	-2.326%
2025-11-05	4.4000	4.4000	4.4000	4.4000	+1.852%	2	357	-4.545%
2025-11-04	4.3200	4.3200	4.3200	4.3200	+2.857%	1	355	-2.778%
2025-11-03	4.0000	4.2000	3.8000	4.2000	+11.702%	113	241	0.000%
2025-10-31	3.9800	4.0000	3.7600	3.7600	+1.622%	102	241	+11.702%
2025-10-30	3.2000	3.7000	1.2000	3.7000	0.000%	185	169	+13.514%