Dark

FMC20270115P35
FMC Jan 15 2027 35.00 Put (FMC270115P00035000)
option OPRA

EOD

Jul 10, 2026

24.00+5.402%(+1.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	24.0000	24.0000	24.0000	24.0000	+5.402%	1	52	0.000%
2026-06-15	22.7700	22.7700	22.7700	22.7700	-2.526%	4	180	+5.402%
2026-06-12	23.3600	23.3600	23.3600	23.3600	+4.894%	5	180	+2.740%
2026-05-13	22.2700	22.2700	22.2700	22.2700	+21.894%	9	196	+7.768%
2026-04-01	18.2800	18.2800	18.2500	18.2700	-1.774%	40	394	+31.363%
2026-03-30	18.6000	18.6000	18.6000	18.6000	-13.287%	2	377	+29.032%
2026-03-16	21.4500	21.4500	21.4500	21.4500	+3.623%	7	379	+11.888%
2026-02-18	20.7000	20.7000	20.7000	20.7000	+10.400%	1	379	+15.942%
2026-02-10	18.9000	18.9000	18.7500	18.7500	-2.344%	4	380	+28.000%
2026-01-23	19.2500	19.2500	19.2000	19.2000	-2.041%	8	384	+25.000%
2026-01-21	19.7500	19.7500	19.6000	19.6000	-1.508%	2	387	+22.449%
2026-01-13	19.9500	19.9500	19.9000	19.9000	-0.748%	2	388	+20.603%
2026-01-12	20.0500	20.0500	20.0500	20.0500	-0.743%	1	388	+19.701%
2026-01-09	20.3000	20.3000	20.2000	20.2000	-3.118%	2	389	+18.812%
2026-01-06	20.9000	20.9000	20.8500	20.8500	-0.667%	2	390	+15.108%
2026-01-02	21.0000	21.0000	20.9900	20.9900	-0.991%	2	391	+14.340%
2025-12-31	21.2000	21.2000	21.2000	21.2000	-1.395%	1	394	+13.208%
2025-12-29	21.5000	21.5000	21.5000	21.5000	-1.376%	1	394	+11.628%
2025-12-26	21.8500	21.8500	21.8000	21.8000	-0.457%	4	395	+10.092%
2025-12-24	21.9500	21.9500	21.9000	21.9000	-0.905%	3	399	+9.589%
2025-12-23	22.2000	22.2000	22.1000	22.1000	+0.455%	6	399	+8.597%
2025-12-22	22.0500	22.0500	22.0000	22.0000	+1.617%	4	400	+9.091%
2025-12-19	21.6500	21.6500	21.6500	21.6500	+0.698%	1	401	+10.855%
2025-12-18	21.5000	21.5000	21.5000	21.5000	+1.896%	1	402	+11.628%
2025-12-01	21.1000	21.1000	21.1000	21.1000	-7.048%	1	403	+13.744%
2025-11-21	22.6000	22.7000	22.6000	22.7000	+4.850%	35	403	+5.727%
2025-11-17	21.6500	21.6500	21.6500	21.6500	+2.607%	1	437	+10.855%
2025-11-13	21.1000	21.1000	21.1000	21.1000	-1.356%	1	438	+13.744%
2025-11-05	21.5000	21.5000	21.3900	21.3900	+5.630%	9	438	+12.202%
2025-10-31	20.2500	20.2500	20.2500	20.2500	+7.713%	1	470	+18.519%
2025-10-30	15.6700	19.3000	15.6700	18.8000	+102.151%	44	470	+27.660%
2025-10-28	9.4000	9.5000	9.2000	9.3000	-3.125%	16	433	+158.065%
2025-10-23	9.6000	9.6000	9.6000	9.6000	+2.236%	2	429	+150.000%
2025-10-16	9.7300	9.7300	9.3900	9.3900	-5.628%	19	431	+155.591%
2025-10-13	9.9500	9.9500	9.9500	9.9500	+1.738%	1	412	+141.206%
2025-10-09	9.7800	9.7800	9.7800	9.7800	+12.933%	2	413	+145.399%
2025-10-07	8.6600	8.6600	8.6600	8.6600	-0.460%	3	408	+177.136%
2025-10-06	8.7000	8.7000	8.7000	8.7000	+15.232%	20	408	+175.862%
2025-09-26	7.5500	7.5500	7.5500	7.5500	+12.018%	15	388	+217.881%
2025-09-22	6.5000	6.7400	6.5000	6.7400	+10.311%	2	388	+256.083%
2025-09-18	6.1100	6.1100	6.1100	6.1100	+5.345%	5	386	+292.799%
2025-09-12	5.8000	5.8000	5.8000	5.8000	-6.452%	1	386	+313.793%
2025-09-04	6.2000	6.2000	6.2000	6.2000	+5.442%	1	385	+287.097%
2025-09-03	5.8800	5.8800	5.8800	5.8800	+2.618%	2	384	+308.163%
2025-09-02	5.7300	5.7300	5.7300	5.7300	+9.981%	1	383	+318.848%
2025-08-26	5.2100	5.2100	5.2100	5.2100	+5.040%	1	382	+360.653%
2025-08-22	4.9600	4.9600	4.9600	4.9600	-23.101%	5	382	+383.871%
2025-08-13	6.5300	6.6500	6.4500	6.4500	-2.273%	12	382	+272.093%
2025-08-11	6.6000	6.6000	6.6000	6.6000	+11.864%	1	377	+263.636%
2025-08-06	5.9000	5.9000	5.9000	5.9000	+1.724%	2	377	+306.780%
2025-07-31	5.8000	5.8000	5.8000	5.8000	+28.889%	1	377	+313.793%
2025-07-28	4.5000	4.5000	4.5000	4.5000	-0.881%	10	377	+433.333%
2025-07-25	4.5400	4.5400	4.5400	4.5400	-3.404%	10	387	+428.634%
2025-07-16	4.7000	4.7000	4.7000	4.7000	+1.075%	1	387	+410.638%
2025-07-01	4.6500	4.6500	4.6500	4.6500	-9.709%	5	386	+416.129%
2025-06-26	5.1500	5.1500	5.1500	5.1500	0.000%	2	386	+366.019%
2025-06-24	5.1500	5.1500	5.1500	5.1500	+1.378%	2	384	+366.019%
2025-06-09	5.0800	5.0800	5.0800	5.0800	-30.411%	2	382	+372.441%
2025-05-06	7.3000	7.3000	7.3000	7.3000	+8.955%	1	380	+228.767%
2025-04-23	6.7000	6.7000	6.7000	6.7000	-31.211%	19	380	+258.209%
2025-04-08	8.9600	9.7400	8.9600	9.7400	+5.640%	74	361	+146.407%
2025-04-07	9.4000	9.4000	9.2000	9.2200	+3.596%	95	360	+160.304%
2025-04-04	8.5000	9.2000	8.5000	8.9000	+41.270%	120	390	+169.663%
2025-03-31	6.3000	6.3000	6.3000	6.3000	+1.613%	3	450	+280.952%
2025-03-26	6.1500	6.2000	6.1500	6.2000	-1.431%	3	452	+287.097%
2025-03-21	6.2900	6.2900	6.2900	6.2900	-8.973%	2	455	+281.558%
2025-03-12	7.0000	7.0000	6.9100	6.9100	+0.145%	4	456	+247.323%
2025-03-11	6.9000	6.9000	6.9000	6.9000	+1.471%	2	452	+247.826%
2025-03-07	6.8000	6.8000	6.8000	6.8000	-10.878%	2	453	+252.941%
2025-02-25	7.6300	7.6300	7.6300	7.6300	+0.793%	3	451	+214.548%
2025-02-19	7.5700	7.5700	7.5700	7.5700	-6.888%	3	451	+217.041%
2025-02-13	7.9100	8.1600	7.9100	8.1300	+9.865%	115	333	+195.203%
2025-02-11	7.4000	7.4000	7.4000	7.4000	-14.550%	3	333	+224.324%
2025-02-10	8.6600	8.6600	8.6600	8.6600	0.000%	29	330	+177.136%
2025-02-07	8.0000	8.8700	7.5500	8.6600	+10.318%	56	301	+177.136%
2025-02-06	7.3000	7.8500	7.3000	7.8500	+6.081%	107	273	+205.732%
2025-02-05	7.8000	8.3500	7.1800	7.4000	+125.610%	78	173	+224.324%
2025-02-03	3.2800	3.2800	3.2800	3.2800	-21.905%	1	97	+631.707%
2025-01-10	4.2000	4.2000	4.2000	4.2000	+2.941%	2	96	+471.429%
2025-01-08	4.0800	4.0800	4.0800	4.0800	-7.273%	1	94	+488.235%
2024-12-19	4.4000	4.4000	4.4000	4.4000	+22.222%	3	94	+445.455%
2024-12-17	3.6000	3.6000	3.6000	3.6000	+63.636%	10	91	+566.667%
2024-12-02	2.2000	2.2000	2.2000	2.2000	-13.725%	10	81	+990.909%
2024-11-22	2.5000	2.5500	2.5000	2.5500	-12.969%	60	71	+841.176%
2024-11-15	2.9300	2.9300	2.9300	2.9300	+1.034%	2	41	+719.113%
2024-11-14	2.9000	2.9000	2.9000	2.9000	+23.404%	1	40	+727.586%
2024-10-28	2.3000	2.4400	2.3000	2.3500	0.000%	40	40	+921.277%