Dark

FMC20270115P20
FMC Jan 15 2027 20.00 Put (FMC270115P00020000)
option OPRA

EOD

Aug 31, 2026

8.75-9.794%(-0.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	8.7500	8.7500	8.7500	8.7500	-9.794%	1	382	0.000%
2026-08-07	9.7500	9.7500	9.4600	9.7000	+7.420%	5	383	-9.794%
2026-07-30	9.0300	9.0300	9.0300	9.0300	-8.788%	1	388	-3.101%
2026-07-29	9.9000	9.9000	9.9000	9.9000	+12.500%	10	387	-11.616%
2026-07-16	8.8000	8.8000	8.8000	8.8000	-1.786%	10	377	-0.568%
2026-07-08	8.9600	8.9600	8.9600	8.9600	+1.818%	20	367	-2.344%
2026-07-01	8.8000	8.8000	8.8000	8.8000	-6.083%	10	347	-0.568%
2026-06-11	9.3700	9.3700	9.3700	9.3700	+2.967%	11	337	-6.617%
2026-06-08	9.1000	9.1000	9.1000	9.1000	+51.667%	1	348	-3.846%
2026-04-30	6.0000	6.0000	6.0000	6.0000	-12.409%	11	347	+45.833%
2026-04-23	6.8500	6.8500	6.8500	6.8500	+8.730%	20	357	+27.737%
2026-04-22	6.3000	6.3000	6.3000	6.3000	+5.000%	1	337	+38.889%
2026-04-21	6.0000	6.0000	6.0000	6.0000	+11.111%	2	334	+45.833%
2026-04-15	5.4000	5.4000	5.4000	5.4000	+1.887%	3	334	+62.037%
2026-04-14	5.3000	5.3000	5.3000	5.3000	+8.163%	1	337	+65.094%
2026-04-08	5.5000	5.5000	4.9000	4.9000	-11.071%	6	336	+78.571%
2026-04-02	5.5000	5.5100	5.5000	5.5100	-16.515%	3	327	+58.802%
2026-03-30	6.6000	6.6000	6.6000	6.6000	-5.308%	1	327	+32.576%
2026-03-24	6.9700	6.9700	6.9700	6.9700	-3.194%	3	328	+25.538%
2026-03-23	7.5800	7.5800	7.2000	7.2000	-6.494%	11	331	+21.528%
2026-03-19	7.7000	7.7000	7.7000	7.7000	+5.769%	5	325	+13.636%
2026-03-10	7.2800	7.2800	7.2800	7.2800	-1.622%	11	320	+20.192%
2026-03-02	7.4000	7.4500	7.4000	7.4000	+15.625%	8	309	+18.243%
2026-02-11	6.4000	6.4000	6.4000	6.4000	-21.951%	2	317	+36.719%
2026-02-05	8.2000	8.2000	8.2000	8.2000	+24.242%	17	315	+6.707%
2026-01-26	6.5000	6.6000	6.5000	6.6000	-9.341%	6	332	+32.576%
2026-01-12	7.2500	7.2800	7.2500	7.2800	+2.535%	2	332	+20.192%
2026-01-08	7.1000	7.1000	7.1000	7.1000	-8.387%	10	330	+23.239%
2026-01-06	7.7500	7.7500	7.7500	7.7500	-5.257%	19	320	+12.903%
2026-01-02	8.1800	8.1800	8.1800	8.1800	-1.208%	1	301	+6.968%
2025-12-31	8.2800	8.2800	8.2800	8.2800	+4.414%	1	299	+5.676%
2025-12-30	8.0000	8.0000	7.9300	7.9300	-3.293%	11	299	+10.340%
2025-12-26	8.3000	8.3000	8.2000	8.2000	+0.122%	2	299	+6.707%
2025-12-19	8.1900	8.1900	8.1900	8.1900	+2.375%	1	301	+6.838%
2025-12-18	8.0000	8.0000	8.0000	8.0000	-8.467%	14	300	+9.375%
2025-12-15	8.7400	8.7400	8.7400	8.7400	+12.051%	1	286	+0.114%
2025-12-11	7.8000	7.8000	7.8000	7.8000	-8.235%	3	284	+12.179%
2025-11-24	8.5000	8.5000	8.5000	8.5000	+12.583%	40	284	+2.941%
2025-11-12	7.5500	7.5500	7.5500	7.5500	-7.134%	11	244	+15.894%
2025-11-07	8.1400	8.1400	8.1300	8.1300	-0.854%	10	233	+7.626%
2025-11-06	8.2000	8.2000	8.2000	8.2000	+7.190%	1	227	+6.707%
2025-11-05	7.6500	7.6500	7.6500	7.6500	+21.429%	3	226	+14.379%
2025-11-03	7.1600	7.1600	6.3000	6.3000	-9.742%	2	226	+38.889%
2025-10-31	7.1000	7.2300	6.8500	6.9800	+7.385%	14	226	+25.358%
2025-10-30	3.7000	6.5000	3.6000	6.5000	+160.000%	232	221	+34.615%
2025-10-29	1.8800	2.5000	1.8800	2.5000	+38.889%	3	102	+250.000%
2025-10-06	1.8000	1.8000	1.8000	1.8000	+89.474%	1	99	+386.111%
2025-09-05	1.0000	1.0000	0.9500	0.9500	+11.765%	2	98	+821.053%
2025-07-09	0.7900	0.8500	0.7900	0.8500	-33.594%	2	96	+929.412%
2025-05-16	1.3000	1.3000	1.2800	1.2800	-15.232%	4	95	+583.594%
2025-05-12	1.5100	1.5100	1.5100	1.5100	-13.714%	22	97	+479.470%
2025-05-08	1.7500	1.7500	1.7500	1.7500	-15.459%	15	104	+400.000%
2025-05-07	2.0700	2.0700	2.0700	2.0700	+15.000%	1	107	+322.705%
2025-05-06	1.7500	1.8000	1.7500	1.8000	+5.882%	7	108	+386.111%
2025-05-05	1.7000	1.7000	1.7000	1.7000	+6.250%	15	101	+414.706%
2025-05-02	1.6000	1.6000	1.6000	1.6000	-5.882%	10	86	+446.875%
2025-04-23	1.7000	1.7000	1.7000	1.7000	-46.875%	7	91	+414.706%
2025-04-07	3.2000	3.2000	3.2000	3.2000	+40.351%	10	108	+173.438%
2025-04-04	2.0000	2.2800	2.0000	2.2800	+80.952%	6	108	+283.772%
2025-04-01	1.2600	1.2600	1.2600	1.2600	-9.353%	1	105	+594.444%
2025-03-26	1.3900	1.3900	1.3900	1.3900	-9.150%	1	104	+529.496%
2025-03-21	1.5300	1.5300	1.5300	1.5300	+9.286%	2	105	+471.895%
2025-03-20	1.4000	1.4000	1.4000	1.4000	+9.375%	1	106	+525.000%
2025-03-19	1.2800	1.2800	1.2800	1.2800	-9.220%	1	105	+583.594%
2025-03-18	1.4100	1.4100	1.4100	1.4100	-2.759%	1	106	+520.567%
2025-03-17	1.4000	1.4500	1.4000	1.4500	-11.585%	12	107	+503.448%
2025-03-06	1.6400	1.6400	1.6400	1.6400	-13.684%	1	109	+433.537%
2025-03-03	1.9000	1.9000	1.9000	1.9000	+7.955%	6	108	+360.526%
2025-02-26	1.7600	1.7600	1.7600	1.7600	-2.222%	10	102	+397.159%
2025-02-24	1.8000	1.8000	1.8000	1.8000	-7.692%	1	92	+386.111%
2025-02-21	1.9500	1.9500	1.9500	1.9500	+6.557%	6	93	+348.718%
2025-02-19	1.8600	1.8600	1.8300	1.8300	-3.175%	16	96	+378.142%
2025-02-14	1.9200	1.9200	1.8900	1.8900	-0.526%	4	78	+362.963%
2025-02-13	1.9000	1.9000	1.9000	1.9000	+5.556%	7	71	+360.526%
2025-02-12	1.8000	1.8000	1.8000	1.8000	-8.163%	2	71	+386.111%
2025-02-11	1.9900	1.9900	1.9600	1.9600	-2.000%	4	69	+346.429%
2025-02-10	2.0000	2.0000	2.0000	2.0000	-6.542%	50	65	+337.500%
2025-02-07	2.1400	2.1400	2.1400	2.1400	+22.286%	2	15	+308.879%
2025-02-06	1.6500	1.7500	1.6500	1.7500	0.000%	28	0	+400.000%