Dark

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

EOD

Jul 16, 2026

4.40+5.516%(+0.23)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.2000	4.6500	4.2000	4.4000	+5.516%	5	1,381	0.000%
2026-07-15	4.1700	4.1700	4.1700	4.1700	+1.956%	1	1,385	+5.516%
2026-07-14	4.2000	4.2000	4.0900	4.0900	-4.662%	49	1,385	+7.579%
2026-07-13	4.6000	4.6000	4.2900	4.2900	+2.632%	3	1,336	+2.564%
2026-07-09	4.1800	4.1800	4.1800	4.1800	-0.476%	1	1,334	+5.263%
2026-07-08	4.2000	4.2000	4.1500	4.2000	-4.545%	7	1,333	+4.762%
2026-07-06	4.2000	4.4000	4.2000	4.4000	-1.124%	8	1,326	0.000%
2026-07-02	4.3000	4.4500	4.3000	4.4500	+7.229%	96	1,394	-1.124%
2026-07-01	4.4000	4.4500	4.1000	4.1500	-7.778%	238	1,394	+6.024%
2026-06-30	4.5000	4.5000	4.5000	4.5000	+4.651%	4	1,162	-2.222%
2026-06-29	4.3000	4.3000	4.3000	4.3000	-4.444%	10	1,166	+2.326%
2026-06-24	4.5000	4.5000	4.5000	4.5000	+12.500%	25	1,156	-2.222%
2026-06-22	4.0000	4.0000	4.0000	4.0000	-13.043%	2	1,131	+10.000%
2026-06-18	4.6600	4.6600	4.3400	4.6000	-2.128%	57	1,076	-4.348%
2026-06-16	4.7000	4.7000	4.7000	4.7000	-5.433%	50	1,076	-6.383%
2026-06-15	4.9700	4.9700	4.9700	4.9700	+4.632%	1	1,026	-11.469%
2026-06-12	4.7500	4.7500	4.7500	4.7500	+7.955%	1	1,026	-7.368%
2026-06-11	4.0100	4.4500	4.0000	4.4000	0.000%	5	1,026	0.000%
2026-06-10	4.8000	4.8000	4.4000	4.4000	+2.326%	12	1,029	0.000%
2026-06-09	4.3000	4.3000	4.3000	4.3000	-1.149%	4	1,017	+2.326%
2026-06-08	4.7500	4.7500	4.3500	4.3500	-9.375%	10	1,017	+1.149%
2026-06-05	5.0000	5.0000	4.8000	4.8000	-18.644%	5	1,007	-8.333%
2026-06-03	5.9000	5.9000	5.9000	5.9000	-4.839%	10	1,004	-25.424%
2026-05-28	6.2000	6.2000	6.2000	6.2000	+12.727%	1	994	-29.032%
2026-05-19	5.5000	5.5000	5.5000	5.5000	-7.251%	10	993	-20.000%
2026-05-12	5.9300	5.9300	5.9300	5.9300	-2.787%	3	983	-25.801%
2026-05-08	6.1000	6.1000	6.1000	6.1000	-3.175%	2	980	-27.869%
2026-05-07	6.3000	6.3000	6.3000	6.3000	-20.253%	3	978	-30.159%
2026-04-30	7.9000	7.9000	7.9000	7.9000	+9.722%	15	975	-44.304%
2026-04-29	7.6900	7.6900	7.2000	7.2000	-26.531%	18	990	-38.889%
2026-04-07	9.8000	9.8000	9.8000	9.8000	+5.946%	1	975	-55.102%
2026-03-31	9.2500	9.2500	9.2500	9.2500	+15.625%	4	976	-52.432%
2026-03-27	8.0000	8.0000	8.0000	8.0000	+5.263%	11	980	-45.000%
2026-03-26	8.0000	8.0600	7.6000	7.6000	+28.814%	3	991	-42.105%
2026-03-20	6.5000	6.5000	5.9000	5.9000	-7.813%	14	994	-25.424%
2026-03-16	6.4000	6.4000	6.4000	6.4000	-4.478%	1	980	-31.250%
2026-03-11	6.7000	6.7000	6.7000	6.7000	+1.515%	1	981	-34.328%
2026-03-02	6.6000	6.6000	6.6000	6.6000	-8.333%	1	980	-33.333%
2026-02-26	7.2000	7.2000	7.2000	7.2000	+10.769%	1	981	-38.889%
2026-02-23	6.7000	6.7000	6.5000	6.5000	-10.959%	6	980	-32.308%
2026-02-18	7.3000	7.3000	7.3000	7.3000	0.000%	3	978	-39.726%
2026-02-17	7.0000	7.3000	7.0000	7.3000	-2.013%	102	975	-39.726%
2026-02-12	8.0000	8.0000	7.4000	7.4500	-13.170%	7	877	-40.940%
2026-02-11	8.5800	8.5800	8.5800	8.5800	+30.197%	11	878	-48.718%
2026-02-05	6.0200	6.7000	6.0200	6.5900	-22.288%	37	889	-33.232%
2026-02-03	8.4000	8.4800	8.3500	8.4800	+3.415%	3	900	-48.113%
2026-02-02	8.2000	8.2000	8.2000	8.2000	-3.529%	5	899	-46.341%
2026-01-27	8.5000	8.5000	8.5000	8.5000	-3.955%	100	904	-48.235%
2026-01-23	8.8500	8.8500	8.8500	8.8500	+6.115%	10	1,004	-50.282%
2026-01-21	8.2500	8.3400	8.2500	8.3400	+5.303%	31	1,014	-47.242%
2026-01-16	7.9200	7.9200	7.9200	7.9200	-2.703%	1	984	-44.444%
2026-01-14	8.1400	8.1400	8.1400	8.1400	-0.123%	3	984	-45.946%
2026-01-13	8.1500	8.1500	8.1500	8.1500	+8.667%	10	981	-46.012%
2026-01-12	7.5000	7.5000	7.5000	7.5000	-5.063%	2	971	-41.333%
2026-01-08	7.8000	7.9000	7.6800	7.9000	+5.333%	22	973	-44.304%
2026-01-07	7.5000	7.5000	7.5000	7.5000	+5.634%	103	955	-41.333%
2026-01-05	7.2800	7.2800	7.1000	7.1000	-1.389%	11	841	-38.028%
2025-12-30	7.2000	7.2000	7.2000	7.2000	+11.628%	9	841	-38.889%
2025-12-26	6.4500	6.4500	6.4500	6.4500	+1.575%	1	832	-31.783%
2025-12-23	6.1500	6.3500	6.1500	6.3500	-2.308%	9	831	-30.709%
2025-12-19	6.5000	6.5000	6.5000	6.5000	+3.011%	100	822	-32.308%
2025-12-15	6.4900	6.4900	6.3100	6.3100	+0.638%	13	722	-30.269%
2025-12-10	6.2700	6.2700	6.2700	6.2700	-5.714%	1	709	-29.825%
2025-12-05	6.7200	6.7200	6.6500	6.6500	+1.218%	7	709	-33.835%
2025-12-04	6.5700	6.5700	6.5700	6.5700	-3.382%	4	707	-33.029%
2025-12-01	6.8000	6.8000	6.8000	6.8000	-5.817%	1	703	-35.294%
2025-11-28	7.2200	7.2200	7.2200	7.2200	+11.077%	30	703	-39.058%
2025-11-26	6.5000	6.5000	6.5000	6.5000	+1.404%	1	674	-32.308%
2025-11-25	6.4100	6.4100	6.4100	6.4100	+2.233%	15	674	-31.357%
2025-11-24	6.0600	6.2700	6.0600	6.2700	+14.000%	41	659	-29.825%
2025-11-20	6.0000	6.0000	5.5000	5.5000	-5.172%	8	618	-20.000%
2025-11-19	6.1000	6.1000	5.8000	5.8000	-4.918%	14	610	-24.138%
2025-11-18	6.0000	6.1000	5.9000	6.1000	-2.556%	14	596	-27.869%
2025-11-17	6.6000	6.6000	6.2600	6.2600	-7.941%	21	592	-29.712%
2025-11-13	7.0600	7.0600	6.7000	6.8000	+0.741%	12	584	-35.294%
2025-11-12	6.7500	6.7500	6.7500	6.7500	-2.457%	1	574	-34.815%
2025-11-11	6.9200	6.9200	6.9200	6.9200	+3.438%	5	574	-36.416%
2025-11-10	6.6900	6.6900	6.6900	6.6900	-2.478%	1	569	-34.230%
2025-11-07	6.1000	6.8600	6.1000	6.8600	+8.889%	25	568	-35.860%
2025-11-06	6.2000	6.3000	6.0000	6.3000	-3.077%	243	548	-30.159%
2025-11-05	6.8000	6.8000	6.5000	6.5000	-5.797%	102	305	-32.308%
2025-11-04	6.9000	6.9000	6.9000	6.9000	-5.479%	10	203	-36.232%
2025-11-03	7.3000	7.3000	7.3000	7.3000	-6.410%	14	179	-39.726%
2025-10-31	8.0000	8.0500	7.8000	7.8000	-7.143%	162	0	-43.590%
2025-10-30	9.0000	9.0000	8.4000	8.4000	0.000%	17	0	-47.619%