Dark

FMC20270115P25
FMC Jan 15 2027 25.00 Put (FMC270115P00025000)
option OPRA

Inactive

Jul 2, 2026

13.50-4.255%(-0.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	13.5000	13.5000	13.5000	13.5000	-4.255%	2	759	0.000%
2026-07-01	14.1000	14.1000	14.1000	14.1000	+0.714%	1	759	-4.255%
2026-06-29	14.0000	14.0000	14.0000	14.0000	-1.408%	2	760	-3.571%
2026-06-23	14.2000	14.2000	14.2000	14.2000	+3.650%	4	762	-4.930%
2026-06-22	13.9000	13.9000	13.7000	13.7000	-3.180%	7	766	-1.460%
2026-06-11	14.1500	14.1500	14.1500	14.1500	+0.355%	8	771	-4.594%
2026-06-10	14.1000	14.1000	14.1000	14.1000	+13.710%	2	767	-4.255%
2026-05-13	12.4100	12.4100	12.4000	12.4000	+16.981%	16	769	+8.871%
2026-03-26	10.6000	10.6000	10.6000	10.6000	-7.826%	8	753	+27.358%
2026-03-02	11.5000	11.5000	11.5000	11.5000	+10.790%	1	761	+17.391%
2026-02-12	10.2500	10.3900	9.6000	10.3800	-9.503%	12	761	+30.058%
2026-02-06	11.4700	11.4700	11.4700	11.4700	-5.363%	8	749	+17.698%
2026-02-05	12.1200	12.1200	12.1200	12.1200	+17.670%	10	757	+11.386%
2026-02-04	10.3000	10.3000	10.3000	10.3000	-6.364%	1	767	+31.068%
2026-01-30	11.0000	11.0000	11.0000	11.0000	-3.509%	3	767	+22.727%
2026-01-13	11.4000	11.4000	11.4000	11.4000	-3.797%	20	770	+18.421%
2025-12-31	11.8500	11.8500	11.8500	11.8500	-2.869%	11	789	+13.924%
2025-12-30	12.2000	12.2000	12.2000	12.2000	-4.688%	3	789	+10.656%
2025-12-26	12.8000	12.8000	12.8000	12.8000	+2.400%	4	789	+5.469%
2025-12-09	12.5000	12.5000	12.5000	12.5000	-0.478%	25	791	+8.000%
2025-12-05	12.5600	12.5600	12.5600	12.5600	+2.951%	1	766	+7.484%
2025-11-26	12.2000	12.2000	12.2000	12.2000	-2.400%	5	765	+10.656%
2025-11-25	12.5000	12.5000	12.5000	12.5000	-2.344%	3	765	+8.000%
2025-11-24	12.9000	12.9000	12.8000	12.8000	+0.392%	7	768	+5.469%
2025-11-19	12.7500	12.7500	12.7500	12.7500	+8.051%	24	770	+5.882%
2025-11-11	11.8000	11.8000	11.8000	11.8000	0.000%	50	794	+14.407%
2025-11-10	11.8000	11.8000	11.8000	11.8000	-4.376%	50	744	+14.407%
2025-11-07	12.3400	12.3400	12.3400	12.3400	-1.280%	10	694	+9.400%
2025-11-06	12.5000	12.5000	12.5000	12.5000	+4.866%	2	704	+8.000%
2025-11-04	11.9200	11.9200	11.9200	11.9200	+2.759%	4	704	+13.255%
2025-11-03	11.5500	11.7300	11.5000	11.6000	+5.551%	24	713	+16.379%
2025-10-31	10.9900	10.9900	10.9900	10.9900	+7.745%	1	713	+22.839%
2025-10-30	6.2000	10.2000	6.2000	10.2000	+169.129%	29	712	+32.353%
2025-10-29	3.7900	3.7900	3.7900	3.7900	+2.989%	1	697	+256.201%
2025-10-28	3.6800	3.6800	3.6800	3.6800	-6.835%	5	696	+266.848%
2025-10-15	3.9500	3.9500	3.9500	3.9500	-5.952%	3	695	+241.772%
2025-10-13	4.2000	4.2000	4.2000	4.2000	-1.176%	1	692	+221.429%
2025-10-10	4.2200	4.2500	4.2200	4.2500	+26.866%	32	691	+217.647%
2025-10-01	3.3500	3.3500	3.3500	3.3500	+4.688%	4	661	+302.985%
2025-09-25	3.0000	3.2000	3.0000	3.2000	+28.000%	27	657	+321.875%
2025-09-23	2.5000	2.5000	2.5000	2.5000	+30.208%	40	656	+440.000%
2025-09-17	1.9200	1.9200	1.9200	1.9200	-9.859%	1	616	+603.125%
2025-09-16	2.1500	2.1500	2.1100	2.1300	+2.404%	3	615	+533.803%
2025-09-15	2.1600	2.1600	2.0800	2.0800	+0.483%	8	616	+549.038%
2025-09-12	2.1200	2.1200	2.0400	2.0700	-3.271%	15	608	+552.174%
2025-09-08	2.1400	2.1400	2.1400	2.1400	+5.941%	2	593	+530.841%
2025-09-05	2.0200	2.0200	2.0200	2.0200	+9.189%	1	595	+568.317%
2025-08-29	1.8500	1.8500	1.8500	1.8500	-10.628%	1	596	+629.730%
2025-08-13	2.0700	2.0700	2.0700	2.0700	-8.407%	100	596	+552.174%
2025-08-05	2.2600	2.2600	2.2600	2.2600	+11.330%	1	596	+497.345%
2025-07-31	2.0300	2.0300	2.0300	2.0300	+23.030%	1	596	+565.025%
2025-07-28	1.6500	1.6500	1.6500	1.6500	+1.227%	1	595	+718.182%
2025-07-24	1.6300	1.6300	1.6300	1.6300	-4.118%	10	596	+728.221%
2025-07-22	1.7000	1.7000	1.7000	1.7000	-5.556%	1	601	+694.118%
2025-07-11	1.8000	1.8000	1.8000	1.8000	-0.552%	1	602	+650.000%
2025-06-30	1.8100	1.8100	1.8100	1.8100	-11.707%	2	602	+645.856%
2025-06-26	2.0500	2.0500	2.0500	2.0500	+2.500%	1	602	+558.537%
2025-06-09	2.0000	2.0000	2.0000	2.0000	-20.635%	1	601	+575.000%
2025-06-03	2.5200	2.5200	2.5200	2.5200	+2.439%	2	602	+435.714%
2025-05-21	2.4600	2.4600	2.4600	2.4600	-10.545%	3	602	+448.780%
2025-05-01	2.7500	2.7500	2.7500	2.7500	+10.442%	10	599	+390.909%
2025-04-28	2.4900	2.4900	2.4900	2.4900	-29.060%	10	589	+442.169%
2025-04-21	3.5100	3.5100	3.5100	3.5100	-7.632%	200	584	+284.615%
2025-04-14	3.8000	3.8000	3.8000	3.8000	-22.449%	15	385	+255.263%
2025-04-09	4.9000	4.9000	4.9000	4.9000	+13.953%	11	400	+175.510%
2025-04-08	4.3000	4.3000	4.3000	4.3000	-9.283%	1	411	+213.953%
2025-04-07	4.7400	4.7400	4.7400	4.7400	+18.500%	10	421	+184.810%
2025-04-04	3.7000	4.0000	3.7000	4.0000	+42.349%	70	421	+237.500%
2025-04-03	2.8100	2.8100	2.8100	2.8100	+14.694%	1	426	+380.427%
2025-04-02	2.4500	2.4500	2.4500	2.4500	-3.922%	1	425	+451.020%
2025-04-01	2.5500	2.5500	2.5500	2.5500	-1.163%	1	426	+429.412%
2025-03-31	2.5000	2.5800	2.5000	2.5800	+1.176%	6	426	+423.256%
2025-03-28	2.5400	2.5500	2.5400	2.5500	+2.000%	60	427	+429.412%
2025-03-17	2.5000	2.5000	2.5000	2.5000	-10.394%	4	457	+440.000%
2025-03-14	2.7500	2.8000	2.7500	2.7900	-3.125%	8	455	+383.871%
2025-03-11	2.9500	2.9500	2.8800	2.8800	-0.346%	2	457	+368.750%
2025-03-10	2.9000	2.9000	2.8900	2.8900	-3.020%	20	458	+367.128%
2025-03-07	2.9700	2.9800	2.9700	2.9800	+1.017%	20	458	+353.020%
2025-03-06	2.9500	2.9500	2.9500	2.9500	-9.231%	20	483	+357.627%
2025-03-05	3.2500	3.2500	3.2500	3.2500	-7.143%	2	483	+315.385%
2025-03-03	3.5000	3.5000	3.5000	3.5000	+7.692%	4	483	+285.714%
2025-02-21	3.2500	3.2500	3.2500	3.2500	-2.695%	2	483	+315.385%
2025-02-19	3.3400	3.3400	3.3400	3.3400	-4.571%	10	483	+304.192%
2025-02-14	3.5000	3.5000	3.5000	3.5000	+2.041%	32	494	+285.714%
2025-02-13	3.4600	3.4600	3.4300	3.4300	+1.479%	5	494	+293.586%
2025-02-12	3.3800	3.3800	3.3800	3.3800	-3.152%	1	494	+299.408%
2025-02-11	3.4900	3.4900	3.4900	3.4900	-5.930%	3	493	+286.819%
2025-02-10	3.6400	3.7100	3.6400	3.7100	-3.636%	11	490	+263.881%
2025-02-07	3.5000	3.8500	3.5000	3.8500	+13.235%	260	484	+250.649%
2025-02-06	3.3000	3.4000	3.2000	3.4000	+6.250%	12	381	+297.059%
2025-02-05	3.0000	3.5000	3.0000	3.2000	+255.556%	266	369	+321.875%
2025-01-28	0.9000	0.9000	0.9000	0.9000	-10.000%	20	131	+1,400.000%
2025-01-27	1.0000	1.0000	1.0000	1.0000	+3.093%	20	111	+1,250.000%
2025-01-24	0.9700	0.9700	0.9700	0.9700	-3.000%	40	91	+1,291.753%
2025-01-23	1.0000	1.0000	1.0000	1.0000	-4.762%	15	71	+1,250.000%
2025-01-21	1.0500	1.0500	1.0500	1.0500	-8.696%	5	56	+1,185.714%
2025-01-17	1.1500	1.1500	1.1500	1.1500	-28.125%	40	31	+1,073.913%
2025-01-10	1.6000	1.6000	1.6000	1.6000	+3.226%	10	31	+743.750%
2025-01-08	1.5000	1.5500	1.5000	1.5500	0.000%	10	16	+770.968%
2025-01-06	1.5500	1.5500	1.5500	1.5500	-3.125%	5	16	+770.968%
2025-01-03	1.6000	1.6000	1.6000	1.6000	0.000%	10	11	+743.750%
2025-01-02	1.5500	1.6000	1.5500	1.6000	-3.030%	5	6	+743.750%
2024-12-26	1.6500	1.6500	1.6500	1.6500	0.000%	1	1	+718.182%