Dark

FMC20280121C10
FMC Jan 21 2028 10.00 Call (FMC280121C00010000)
option OPRA

EOD

Aug 27, 2026

3.89-2.750%(-0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	3.8900	3.8900	3.8900	3.8900	-2.750%	1	2,103	0.000%
2026-08-26	4.0000	4.0000	4.0000	4.0000	+2.564%	1	2,102	-2.750%
2026-08-21	3.5400	4.0200	3.5400	3.9000	+5.405%	12	2,101	-0.256%
2026-08-19	3.6500	3.8500	3.5000	3.7000	+19.355%	36	2,090	+5.135%
2026-08-18	3.1000	3.1000	3.1000	3.1000	0.000%	1	2,113	+25.484%
2026-08-17	3.1000	3.1000	3.1000	3.1000	-6.061%	10	2,114	+25.484%
2026-08-14	3.2600	3.3600	3.2600	3.3000	+1.538%	16	2,104	+17.879%
2026-08-13	3.3000	3.3000	3.1000	3.2500	0.000%	265	2,088	+19.692%
2026-08-12	3.3000	3.3000	3.2000	3.2500	-7.143%	19	1,896	+19.692%
2026-08-10	3.5000	3.5000	3.5000	3.5000	-4.110%	3	1,877	+11.143%
2026-08-07	3.8000	3.8000	3.6500	3.6500	-6.888%	70	1,874	+6.575%
2026-08-05	3.8000	4.5700	3.7800	3.9200	+7.397%	323	1,804	-0.765%
2026-08-04	3.5000	3.6500	3.5000	3.6500	+5.797%	100	1,486	+6.575%
2026-08-03	3.7000	3.7000	3.4500	3.4500	-10.390%	25	1,386	+12.754%
2026-07-31	3.8500	3.8500	3.8500	3.8500	+4.620%	1	1,396	+1.039%
2026-07-29	3.7500	3.7500	3.6000	3.6800	-14.419%	32	1,395	+5.707%
2026-07-28	4.3000	4.3000	4.3000	4.3000	-4.444%	1	1,372	-9.535%
2026-07-23	4.5000	4.5000	4.5000	4.5000	-2.174%	6	1,373	-13.556%
2026-07-22	4.6000	4.6000	4.6000	4.6000	+9.524%	3	1,377	-15.435%
2026-07-17	4.2000	4.2000	4.2000	4.2000	-4.545%	1	1,380	-7.381%
2026-07-16	4.2000	4.6500	4.2000	4.4000	+5.516%	5	1,381	-11.591%
2026-07-15	4.1700	4.1700	4.1700	4.1700	+1.956%	1	1,385	-6.715%
2026-07-14	4.2000	4.2000	4.0900	4.0900	-4.662%	49	1,385	-4.890%
2026-07-13	4.6000	4.6000	4.2900	4.2900	+2.632%	3	1,336	-9.324%
2026-07-09	4.1800	4.1800	4.1800	4.1800	-0.476%	1	1,334	-6.938%
2026-07-08	4.2000	4.2000	4.1500	4.2000	-4.545%	7	1,333	-7.381%
2026-07-06	4.2000	4.4000	4.2000	4.4000	-1.124%	8	1,326	-11.591%
2026-07-02	4.3000	4.4500	4.3000	4.4500	+7.229%	96	1,394	-12.584%
2026-07-01	4.4000	4.4500	4.1000	4.1500	-7.778%	238	1,394	-6.265%
2026-06-30	4.5000	4.5000	4.5000	4.5000	+4.651%	4	1,162	-13.556%
2026-06-29	4.3000	4.3000	4.3000	4.3000	-4.444%	10	1,166	-9.535%
2026-06-24	4.5000	4.5000	4.5000	4.5000	+12.500%	25	1,156	-13.556%
2026-06-22	4.0000	4.0000	4.0000	4.0000	-13.043%	2	1,131	-2.750%
2026-06-18	4.6600	4.6600	4.3400	4.6000	-2.128%	57	1,076	-15.435%
2026-06-16	4.7000	4.7000	4.7000	4.7000	-5.433%	50	1,076	-17.234%
2026-06-15	4.9700	4.9700	4.9700	4.9700	+4.632%	1	1,026	-21.730%
2026-06-12	4.7500	4.7500	4.7500	4.7500	+7.955%	1	1,026	-18.105%
2026-06-11	4.0100	4.4500	4.0000	4.4000	0.000%	5	1,026	-11.591%
2026-06-10	4.8000	4.8000	4.4000	4.4000	+2.326%	12	1,029	-11.591%
2026-06-09	4.3000	4.3000	4.3000	4.3000	-1.149%	4	1,017	-9.535%
2026-06-08	4.7500	4.7500	4.3500	4.3500	-9.375%	10	1,017	-10.575%
2026-06-05	5.0000	5.0000	4.8000	4.8000	-18.644%	5	1,007	-18.958%
2026-06-03	5.9000	5.9000	5.9000	5.9000	-4.839%	10	1,004	-34.068%
2026-05-28	6.2000	6.2000	6.2000	6.2000	+12.727%	1	994	-37.258%
2026-05-19	5.5000	5.5000	5.5000	5.5000	-7.251%	10	993	-29.273%
2026-05-12	5.9300	5.9300	5.9300	5.9300	-2.787%	3	983	-34.401%
2026-05-08	6.1000	6.1000	6.1000	6.1000	-3.175%	2	980	-36.230%
2026-05-07	6.3000	6.3000	6.3000	6.3000	-20.253%	3	978	-38.254%
2026-04-30	7.9000	7.9000	7.9000	7.9000	+9.722%	15	975	-50.759%
2026-04-29	7.6900	7.6900	7.2000	7.2000	-26.531%	18	990	-45.972%
2026-04-07	9.8000	9.8000	9.8000	9.8000	+5.946%	1	975	-60.306%
2026-03-31	9.2500	9.2500	9.2500	9.2500	+15.625%	4	976	-57.946%
2026-03-27	8.0000	8.0000	8.0000	8.0000	+5.263%	11	980	-51.375%
2026-03-26	8.0000	8.0600	7.6000	7.6000	+28.814%	3	991	-48.816%
2026-03-20	6.5000	6.5000	5.9000	5.9000	-7.813%	14	994	-34.068%
2026-03-16	6.4000	6.4000	6.4000	6.4000	-4.478%	1	980	-39.219%
2026-03-11	6.7000	6.7000	6.7000	6.7000	+1.515%	1	981	-41.940%
2026-03-02	6.6000	6.6000	6.6000	6.6000	-8.333%	1	980	-41.061%
2026-02-26	7.2000	7.2000	7.2000	7.2000	+10.769%	1	981	-45.972%
2026-02-23	6.7000	6.7000	6.5000	6.5000	-10.959%	6	980	-40.154%
2026-02-18	7.3000	7.3000	7.3000	7.3000	0.000%	3	978	-46.712%
2026-02-17	7.0000	7.3000	7.0000	7.3000	-2.013%	102	975	-46.712%
2026-02-12	8.0000	8.0000	7.4000	7.4500	-13.170%	7	877	-47.785%
2026-02-11	8.5800	8.5800	8.5800	8.5800	+30.197%	11	878	-54.662%
2026-02-05	6.0200	6.7000	6.0200	6.5900	-22.288%	37	889	-40.971%
2026-02-03	8.4000	8.4800	8.3500	8.4800	+3.415%	3	900	-54.127%
2026-02-02	8.2000	8.2000	8.2000	8.2000	-3.529%	5	899	-52.561%
2026-01-27	8.5000	8.5000	8.5000	8.5000	-3.955%	100	904	-54.235%
2026-01-23	8.8500	8.8500	8.8500	8.8500	+6.115%	10	1,004	-56.045%
2026-01-21	8.2500	8.3400	8.2500	8.3400	+5.303%	31	1,014	-53.357%
2026-01-16	7.9200	7.9200	7.9200	7.9200	-2.703%	1	984	-50.884%
2026-01-14	8.1400	8.1400	8.1400	8.1400	-0.123%	3	984	-52.211%
2026-01-13	8.1500	8.1500	8.1500	8.1500	+8.667%	10	981	-52.270%
2026-01-12	7.5000	7.5000	7.5000	7.5000	-5.063%	2	971	-48.133%
2026-01-08	7.8000	7.9000	7.6800	7.9000	+5.333%	22	973	-50.759%
2026-01-07	7.5000	7.5000	7.5000	7.5000	+5.634%	103	955	-48.133%
2026-01-05	7.2800	7.2800	7.1000	7.1000	-1.389%	11	841	-45.211%
2025-12-30	7.2000	7.2000	7.2000	7.2000	+11.628%	9	841	-45.972%
2025-12-26	6.4500	6.4500	6.4500	6.4500	+1.575%	1	832	-39.690%
2025-12-23	6.1500	6.3500	6.1500	6.3500	-2.308%	9	831	-38.740%
2025-12-19	6.5000	6.5000	6.5000	6.5000	+3.011%	100	822	-40.154%
2025-12-15	6.4900	6.4900	6.3100	6.3100	+0.638%	13	722	-38.352%
2025-12-10	6.2700	6.2700	6.2700	6.2700	-5.714%	1	709	-37.959%
2025-12-05	6.7200	6.7200	6.6500	6.6500	+1.218%	7	709	-41.504%
2025-12-04	6.5700	6.5700	6.5700	6.5700	-3.382%	4	707	-40.791%
2025-12-01	6.8000	6.8000	6.8000	6.8000	-5.817%	1	703	-42.794%
2025-11-28	7.2200	7.2200	7.2200	7.2200	+11.077%	30	703	-46.122%
2025-11-26	6.5000	6.5000	6.5000	6.5000	+1.404%	1	674	-40.154%
2025-11-25	6.4100	6.4100	6.4100	6.4100	+2.233%	15	674	-39.314%
2025-11-24	6.0600	6.2700	6.0600	6.2700	+14.000%	41	659	-37.959%
2025-11-20	6.0000	6.0000	5.5000	5.5000	-5.172%	8	618	-29.273%
2025-11-19	6.1000	6.1000	5.8000	5.8000	-4.918%	14	610	-32.931%
2025-11-18	6.0000	6.1000	5.9000	6.1000	-2.556%	14	596	-36.230%
2025-11-17	6.6000	6.6000	6.2600	6.2600	-7.941%	21	592	-37.859%
2025-11-13	7.0600	7.0600	6.7000	6.8000	+0.741%	12	584	-42.794%
2025-11-12	6.7500	6.7500	6.7500	6.7500	-2.457%	1	574	-42.370%
2025-11-11	6.9200	6.9200	6.9200	6.9200	+3.438%	5	574	-43.786%
2025-11-10	6.6900	6.6900	6.6900	6.6900	-2.478%	1	569	-41.854%
2025-11-07	6.1000	6.8600	6.1000	6.8600	+8.889%	25	568	-43.294%
2025-11-06	6.2000	6.3000	6.0000	6.3000	-3.077%	243	548	-38.254%
2025-11-05	6.8000	6.8000	6.5000	6.5000	-5.797%	102	305	-40.154%
2025-11-04	6.9000	6.9000	6.9000	6.9000	-5.479%	10	203	-43.623%
2025-11-03	7.3000	7.3000	7.3000	7.3000	-6.410%	14	179	-46.712%
2025-10-31	8.0000	8.0500	7.8000	7.8000	-7.143%	162	0	-50.128%
2025-10-30	9.0000	9.0000	8.4000	8.4000	0.000%	17	0	-53.690%