Dark

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

EOD

Aug 26, 2026

13.60-8.725%(-1.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	13.6000	13.6000	13.6000	13.6000	-8.725%	1	470	0.000%
2026-08-12	14.9000	14.9000	14.9000	14.9000	+4.196%	8	524	-8.725%
2026-08-06	14.3000	14.3000	14.3000	14.3000	+5.926%	8	537	-4.895%
2026-07-02	13.5000	13.5000	13.5000	13.5000	-4.255%	2	759	+0.741%
2026-07-01	14.1000	14.1000	14.1000	14.1000	+0.714%	1	759	-3.546%
2026-06-29	14.0000	14.0000	14.0000	14.0000	-1.408%	2	760	-2.857%
2026-06-23	14.2000	14.2000	14.2000	14.2000	+3.650%	4	762	-4.225%
2026-06-22	13.9000	13.9000	13.7000	13.7000	-3.180%	7	766	-0.730%
2026-06-11	14.1500	14.1500	14.1500	14.1500	+0.355%	8	771	-3.887%
2026-06-10	14.1000	14.1000	14.1000	14.1000	+13.710%	2	767	-3.546%
2026-05-13	12.4100	12.4100	12.4000	12.4000	+16.981%	16	769	+9.677%
2026-03-26	10.6000	10.6000	10.6000	10.6000	-7.826%	8	753	+28.302%
2026-03-02	11.5000	11.5000	11.5000	11.5000	+10.790%	1	761	+18.261%
2026-02-12	10.2500	10.3900	9.6000	10.3800	-9.503%	12	761	+31.021%
2026-02-06	11.4700	11.4700	11.4700	11.4700	-5.363%	8	749	+18.570%
2026-02-05	12.1200	12.1200	12.1200	12.1200	+17.670%	10	757	+12.211%
2026-02-04	10.3000	10.3000	10.3000	10.3000	-6.364%	1	767	+32.039%
2026-01-30	11.0000	11.0000	11.0000	11.0000	-3.509%	3	767	+23.636%
2026-01-13	11.4000	11.4000	11.4000	11.4000	-3.797%	20	770	+19.298%
2025-12-31	11.8500	11.8500	11.8500	11.8500	-2.869%	11	789	+14.768%
2025-12-30	12.2000	12.2000	12.2000	12.2000	-4.688%	3	789	+11.475%
2025-12-26	12.8000	12.8000	12.8000	12.8000	+2.400%	4	789	+6.250%
2025-12-09	12.5000	12.5000	12.5000	12.5000	-0.478%	25	791	+8.800%
2025-12-05	12.5600	12.5600	12.5600	12.5600	+2.951%	1	766	+8.280%
2025-11-26	12.2000	12.2000	12.2000	12.2000	-2.400%	5	765	+11.475%
2025-11-25	12.5000	12.5000	12.5000	12.5000	-2.344%	3	765	+8.800%
2025-11-24	12.9000	12.9000	12.8000	12.8000	+0.392%	7	768	+6.250%
2025-11-19	12.7500	12.7500	12.7500	12.7500	+8.051%	24	770	+6.667%
2025-11-11	11.8000	11.8000	11.8000	11.8000	0.000%	50	794	+15.254%
2025-11-10	11.8000	11.8000	11.8000	11.8000	-4.376%	50	744	+15.254%
2025-11-07	12.3400	12.3400	12.3400	12.3400	-1.280%	10	694	+10.211%
2025-11-06	12.5000	12.5000	12.5000	12.5000	+4.866%	2	704	+8.800%
2025-11-04	11.9200	11.9200	11.9200	11.9200	+2.759%	4	704	+14.094%
2025-11-03	11.5500	11.7300	11.5000	11.6000	+5.551%	24	713	+17.241%
2025-10-31	10.9900	10.9900	10.9900	10.9900	+7.745%	1	713	+23.749%
2025-10-30	6.2000	10.2000	6.2000	10.2000	+169.129%	29	712	+33.333%
2025-10-29	3.7900	3.7900	3.7900	3.7900	+2.989%	1	697	+258.839%
2025-10-28	3.6800	3.6800	3.6800	3.6800	-6.835%	5	696	+269.565%
2025-10-15	3.9500	3.9500	3.9500	3.9500	-5.952%	3	695	+244.304%
2025-10-13	4.2000	4.2000	4.2000	4.2000	-1.176%	1	692	+223.810%
2025-10-10	4.2200	4.2500	4.2200	4.2500	+26.866%	32	691	+220.000%
2025-10-01	3.3500	3.3500	3.3500	3.3500	+4.688%	4	661	+305.970%
2025-09-25	3.0000	3.2000	3.0000	3.2000	+28.000%	27	657	+325.000%
2025-09-23	2.5000	2.5000	2.5000	2.5000	+30.208%	40	656	+444.000%
2025-09-17	1.9200	1.9200	1.9200	1.9200	-9.859%	1	616	+608.333%
2025-09-16	2.1500	2.1500	2.1100	2.1300	+2.404%	3	615	+538.498%
2025-09-15	2.1600	2.1600	2.0800	2.0800	+0.483%	8	616	+553.846%
2025-09-12	2.1200	2.1200	2.0400	2.0700	-3.271%	15	608	+557.005%
2025-09-08	2.1400	2.1400	2.1400	2.1400	+5.941%	2	593	+535.514%
2025-09-05	2.0200	2.0200	2.0200	2.0200	+9.189%	1	595	+573.267%
2025-08-29	1.8500	1.8500	1.8500	1.8500	-10.628%	1	596	+635.135%
2025-08-13	2.0700	2.0700	2.0700	2.0700	-8.407%	100	596	+557.005%
2025-08-05	2.2600	2.2600	2.2600	2.2600	+11.330%	1	596	+501.770%
2025-07-31	2.0300	2.0300	2.0300	2.0300	+23.030%	1	596	+569.951%
2025-07-28	1.6500	1.6500	1.6500	1.6500	+1.227%	1	595	+724.242%
2025-07-24	1.6300	1.6300	1.6300	1.6300	-4.118%	10	596	+734.356%
2025-07-22	1.7000	1.7000	1.7000	1.7000	-5.556%	1	601	+700.000%
2025-07-11	1.8000	1.8000	1.8000	1.8000	-0.552%	1	602	+655.556%
2025-06-30	1.8100	1.8100	1.8100	1.8100	-11.707%	2	602	+651.381%
2025-06-26	2.0500	2.0500	2.0500	2.0500	+2.500%	1	602	+563.415%
2025-06-09	2.0000	2.0000	2.0000	2.0000	-20.635%	1	601	+580.000%
2025-06-03	2.5200	2.5200	2.5200	2.5200	+2.439%	2	602	+439.683%
2025-05-21	2.4600	2.4600	2.4600	2.4600	-10.545%	3	602	+452.846%
2025-05-01	2.7500	2.7500	2.7500	2.7500	+10.442%	10	599	+394.545%
2025-04-28	2.4900	2.4900	2.4900	2.4900	-29.060%	10	589	+446.185%
2025-04-21	3.5100	3.5100	3.5100	3.5100	-7.632%	200	584	+287.464%
2025-04-14	3.8000	3.8000	3.8000	3.8000	-22.449%	15	385	+257.895%
2025-04-09	4.9000	4.9000	4.9000	4.9000	+13.953%	11	400	+177.551%
2025-04-08	4.3000	4.3000	4.3000	4.3000	-9.283%	1	411	+216.279%
2025-04-07	4.7400	4.7400	4.7400	4.7400	+18.500%	10	421	+186.920%
2025-04-04	3.7000	4.0000	3.7000	4.0000	+42.349%	70	421	+240.000%
2025-04-03	2.8100	2.8100	2.8100	2.8100	+14.694%	1	426	+383.986%
2025-04-02	2.4500	2.4500	2.4500	2.4500	-3.922%	1	425	+455.102%
2025-04-01	2.5500	2.5500	2.5500	2.5500	-1.163%	1	426	+433.333%
2025-03-31	2.5000	2.5800	2.5000	2.5800	+1.176%	6	426	+427.132%
2025-03-28	2.5400	2.5500	2.5400	2.5500	+2.000%	60	427	+433.333%
2025-03-17	2.5000	2.5000	2.5000	2.5000	-10.394%	4	457	+444.000%
2025-03-14	2.7500	2.8000	2.7500	2.7900	-3.125%	8	455	+387.455%
2025-03-11	2.9500	2.9500	2.8800	2.8800	-0.346%	2	457	+372.222%
2025-03-10	2.9000	2.9000	2.8900	2.8900	-3.020%	20	458	+370.588%
2025-03-07	2.9700	2.9800	2.9700	2.9800	+1.017%	20	458	+356.376%
2025-03-06	2.9500	2.9500	2.9500	2.9500	-9.231%	20	483	+361.017%
2025-03-05	3.2500	3.2500	3.2500	3.2500	-7.143%	2	483	+318.462%
2025-03-03	3.5000	3.5000	3.5000	3.5000	+7.692%	4	483	+288.571%
2025-02-21	3.2500	3.2500	3.2500	3.2500	-2.695%	2	483	+318.462%
2025-02-19	3.3400	3.3400	3.3400	3.3400	-4.571%	10	483	+307.186%
2025-02-14	3.5000	3.5000	3.5000	3.5000	+2.041%	32	494	+288.571%
2025-02-13	3.4600	3.4600	3.4300	3.4300	+1.479%	5	494	+296.501%
2025-02-12	3.3800	3.3800	3.3800	3.3800	-3.152%	1	494	+302.367%
2025-02-11	3.4900	3.4900	3.4900	3.4900	-5.930%	3	493	+289.685%
2025-02-10	3.6400	3.7100	3.6400	3.7100	-3.636%	11	490	+266.577%
2025-02-07	3.5000	3.8500	3.5000	3.8500	+13.235%	260	484	+253.247%
2025-02-06	3.3000	3.4000	3.2000	3.4000	+6.250%	12	381	+300.000%
2025-02-05	3.0000	3.5000	3.0000	3.2000	+255.556%	266	369	+325.000%
2025-01-28	0.9000	0.9000	0.9000	0.9000	-10.000%	20	131	+1,411.111%
2025-01-27	1.0000	1.0000	1.0000	1.0000	+3.093%	20	111	+1,260.000%
2025-01-24	0.9700	0.9700	0.9700	0.9700	-3.000%	40	91	+1,302.062%
2025-01-23	1.0000	1.0000	1.0000	1.0000	-4.762%	15	71	+1,260.000%
2025-01-21	1.0500	1.0500	1.0500	1.0500	-8.696%	5	56	+1,195.238%
2025-01-17	1.1500	1.1500	1.1500	1.1500	-28.125%	40	31	+1,082.609%
2025-01-10	1.6000	1.6000	1.6000	1.6000	+3.226%	10	31	+750.000%
2025-01-08	1.5000	1.5500	1.5000	1.5500	0.000%	10	16	+777.419%
2025-01-06	1.5500	1.5500	1.5500	1.5500	-3.125%	5	16	+777.419%
2025-01-03	1.6000	1.6000	1.6000	1.6000	0.000%	10	11	+750.000%
2025-01-02	1.5500	1.6000	1.5500	1.6000	-3.030%	5	6	+750.000%
2024-12-26	1.6500	1.6500	1.6500	1.6500	0.000%	1	1	+724.242%