Dark

FMC20280121C15
FMC Jan 21 2028 15.00 Call (FMC280121C00015000)
option OPRA

EOD

Aug 31, 2026

2.42+0.833%(+0.02)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	2.4100	2.4200	2.2500	2.4200	+0.833%	38	3,787	0.000%
2026-08-28	2.4000	2.4000	2.4000	2.4000	-2.041%	1	3,805	+0.833%
2026-08-24	2.4500	2.4500	2.4500	2.4500	+4.255%	1	3,804	-1.224%
2026-08-21	2.3500	2.3500	2.3500	2.3500	0.000%	10	3,804	+2.979%
2026-08-19	2.1500	2.3500	2.1500	2.3500	+20.513%	4	3,794	+2.979%
2026-08-14	1.9500	1.9500	1.9500	1.9500	+2.632%	2	3,798	+24.103%
2026-08-13	2.0000	2.0300	1.9000	1.9000	-5.473%	20	3,800	+27.368%
2026-08-12	2.1000	2.1000	2.0100	2.0100	-6.075%	206	3,780	+20.398%
2026-08-06	2.4000	2.4000	2.1400	2.1400	-17.692%	7	3,594	+13.084%
2026-08-05	2.6000	2.6000	2.6000	2.6000	+20.930%	21	3,601	-6.923%
2026-08-04	2.2100	2.2100	2.1500	2.1500	-2.273%	3	3,601	+12.558%
2026-08-03	2.2000	2.2000	2.2000	2.2000	-10.204%	1	3,601	+10.000%
2026-07-31	2.5100	2.5100	2.4500	2.4500	-18.333%	17	3,600	-1.224%
2026-07-30	2.6000	3.0000	2.6000	3.0000	+42.857%	34	3,595	-19.333%
2026-07-29	2.5000	2.5000	2.1000	2.1000	-30.000%	42	3,593	+15.238%
2026-07-28	3.0000	3.0000	3.0000	3.0000	+5.263%	5	3,590	-19.333%
2026-07-27	2.7500	2.8500	2.7500	2.8500	+5.556%	5	3,585	-15.088%
2026-07-20	2.6500	2.7000	2.6500	2.7000	-2.527%	20	3,580	-10.370%
2026-07-16	2.9500	2.9500	2.7700	2.7700	+6.538%	2	3,580	-12.635%
2026-07-13	2.6000	2.6000	2.6000	2.6000	-0.383%	1	3,580	-6.923%
2026-07-10	2.7000	2.7000	2.6100	2.6100	-16.613%	12	3,579	-7.280%
2026-07-07	3.0000	3.1300	3.0000	3.1300	+15.926%	26	3,567	-22.684%
2026-07-06	2.7000	2.7000	2.7000	2.7000	-12.903%	117	3,562	-10.370%
2026-07-02	3.1000	3.1000	3.1000	3.1000	+12.727%	4	3,441	-21.935%
2026-07-01	3.9000	3.9000	2.7000	2.7500	-3.509%	282	3,441	-12.000%
2026-06-24	2.8500	2.8500	2.8500	2.8500	+1.786%	3	3,159	-15.088%
2026-06-22	2.8000	2.8000	2.8000	2.8000	-20.000%	10	3,159	-13.571%
2026-06-17	3.5000	3.7000	3.5000	3.5000	+11.111%	17	3,140	-30.857%
2026-06-15	3.2500	3.2500	3.1500	3.1500	-1.563%	65	3,140	-23.175%
2026-06-12	3.2000	3.2000	3.2000	3.2000	+11.111%	1	3,075	-24.375%
2026-06-11	3.0000	3.0000	2.8800	2.8800	+2.857%	80	3,076	-15.972%
2026-06-10	3.1200	3.1200	2.8000	2.8000	-6.667%	130	2,996	-13.571%
2026-06-09	3.0000	3.0000	3.0000	3.0000	+7.143%	20	2,886	-19.333%
2026-06-08	2.8000	3.0000	2.8000	2.8000	-12.500%	14	2,866	-13.571%
2026-06-05	3.1100	3.2000	2.8500	3.2000	-9.859%	68	2,853	-24.375%
2026-06-04	3.5500	3.5500	3.5500	3.5500	-6.579%	1	2,818	-31.831%
2026-06-03	3.8000	3.8000	3.8000	3.8000	-9.524%	1	2,818	-36.316%
2026-06-01	4.3000	4.3000	4.1000	4.2000	-3.002%	4	2,817	-42.381%
2026-05-29	4.3300	4.3300	4.3300	4.3300	+3.095%	1	2,815	-44.111%
2026-05-28	4.2000	4.2000	4.2000	4.2000	0.000%	1	2,815	-42.381%
2026-05-27	4.1000	4.2000	4.1000	4.2000	+13.514%	25	2,816	-42.381%
2026-05-22	3.7000	3.7000	3.7000	3.7000	+2.778%	6	2,847	-34.595%
2026-05-21	3.6000	3.6000	3.6000	3.6000	+20.000%	1	2,848	-32.778%
2026-05-20	3.0000	3.0000	3.0000	3.0000	-21.053%	10	2,848	-19.333%
2026-05-19	3.8000	3.8000	3.7000	3.8000	-14.798%	21	2,857	-36.316%
2026-05-18	3.7000	4.6600	3.7000	4.4600	+3.721%	22	2,857	-45.740%
2026-05-15	4.3000	4.3000	4.3000	4.3000	+4.878%	10	2,857	-43.721%
2026-05-14	4.1000	4.1000	4.1000	4.1000	+10.811%	32	2,867	-40.976%
2026-05-13	3.8000	3.8200	3.7000	3.7000	-5.128%	18	2,869	-34.595%
2026-05-12	3.9000	3.9000	3.9000	3.9000	-2.743%	12	2,869	-37.949%
2026-05-11	3.9000	4.1000	3.9000	4.0100	-6.744%	204	2,869	-39.651%
2026-05-08	4.3000	4.3000	4.3000	4.3000	-3.371%	31	2,671	-43.721%
2026-05-07	4.9000	4.9000	4.4500	4.4500	-18.796%	4	2,701	-45.618%
2026-05-05	5.0000	5.4800	5.0000	5.4800	+9.600%	4	2,697	-55.839%
2026-05-01	4.0000	5.0000	4.0000	5.0000	-5.660%	3	2,699	-51.600%
2026-04-28	5.3000	5.3000	5.3000	5.3000	+6.000%	1	2,699	-54.340%
2026-04-24	5.0000	5.0000	5.0000	5.0000	+2.041%	20	2,700	-51.600%
2026-04-23	4.8000	4.9000	4.7900	4.9000	-1.010%	4	2,680	-50.612%
2026-04-22	5.3000	5.3000	4.9500	4.9500	-16.102%	10	2,676	-51.111%
2026-04-21	6.0300	6.0300	5.9000	5.9000	-10.606%	3	2,663	-58.983%
2026-04-17	6.6000	6.6000	6.6000	6.6000	-7.042%	21	2,663	-63.333%
2026-04-15	7.1000	7.1000	7.1000	7.1000	0.000%	5	2,684	-65.915%
2026-04-14	7.4000	7.4000	7.1000	7.1000	+5.970%	12	2,689	-65.915%
2026-04-10	6.7000	6.7000	6.7000	6.7000	-2.899%	1	2,681	-63.881%
2026-04-09	6.9000	6.9000	6.9000	6.9000	-3.900%	1	2,682	-64.928%
2026-04-08	7.4000	7.4000	7.1800	7.1800	-1.644%	59	2,683	-66.295%
2026-04-07	7.3000	7.3000	7.3000	7.3000	+2.817%	5	2,742	-66.849%
2026-04-02	6.8000	7.1000	6.8000	7.1000	+5.970%	101	2,848	-65.915%
2026-04-01	6.7000	6.7000	6.7000	6.7000	-2.047%	3	2,848	-63.881%
2026-03-31	6.7000	7.0000	6.7000	6.8400	+1.786%	4	2,851	-64.620%
2026-03-30	5.7500	6.7200	5.7500	6.7200	+16.870%	8	2,855	-63.988%
2026-03-27	6.0000	6.1000	5.7500	5.7500	-0.862%	8	2,853	-57.913%
2026-03-26	5.7000	5.9000	5.7000	5.8000	+7.407%	41	2,861	-58.276%
2026-03-24	4.7900	5.6400	4.7900	5.4000	+28.571%	26	2,882	-55.185%
2026-03-20	4.9000	4.9000	4.2000	4.2000	-12.500%	76	2,906	-42.381%
2026-03-19	5.2000	5.2000	4.6000	4.8000	-14.286%	4	2,871	-49.583%
2026-03-18	5.5000	5.6000	5.5000	5.6000	+9.375%	3	2,867	-56.786%
2026-03-17	4.9000	5.1200	4.9000	5.1200	+6.667%	3	2,864	-52.734%
2026-03-12	4.8000	4.8000	4.8000	4.8000	+6.667%	10	2,862	-49.583%
2026-03-11	4.5500	4.5500	4.5000	4.5000	-11.765%	43	2,872	-46.222%
2026-03-05	5.0300	5.1000	5.0300	5.1000	+9.442%	17	2,870	-52.549%
2026-03-03	4.5000	4.8000	4.5000	4.6600	-4.898%	77	2,867	-48.069%
2026-03-02	4.9000	4.9000	4.9000	4.9000	+0.204%	1	2,940	-50.612%
2026-02-27	4.8900	4.8900	4.8900	4.8900	-2.200%	1	2,939	-50.511%
2026-02-24	5.0000	5.0000	5.0000	5.0000	+4.167%	10	2,939	-51.600%
2026-02-23	5.1800	5.1800	4.7000	4.8000	-14.439%	254	2,929	-49.583%
2026-02-19	5.4000	5.6100	5.4000	5.6100	+7.885%	12	2,675	-56.863%
2026-02-18	5.2000	5.2000	5.2000	5.2000	+0.971%	2	2,677	-53.462%
2026-02-17	5.1500	5.1500	5.1500	5.1500	-25.899%	3	2,675	-53.010%
2026-02-10	6.3000	6.9500	6.3000	6.9500	+13.008%	123	2,678	-65.180%
2026-02-09	5.8000	6.1500	5.8000	6.1500	+18.269%	5	2,742	-60.650%
2026-02-06	5.0000	5.2800	4.6700	5.2000	+15.299%	122	2,737	-53.462%
2026-02-05	6.0000	6.0000	4.0500	4.5100	-35.571%	246	2,649	-46.341%
2026-02-04	6.2000	7.0000	6.2000	7.0000	+4.948%	2	2,768	-65.429%
2026-02-03	6.5000	6.6700	6.5000	6.6700	+5.039%	2	2,770	-63.718%
2026-02-02	6.3500	6.3500	6.3500	6.3500	+0.794%	1	2,770	-61.890%
2026-01-29	6.2700	6.7800	6.0000	6.3000	-2.326%	120	2,771	-61.587%
2026-01-28	6.4500	6.4500	6.4500	6.4500	-1.074%	2	2,884	-62.481%
2026-01-27	6.5200	6.5200	6.5200	6.5200	-1.212%	2	2,886	-62.883%
2026-01-26	6.2000	6.6000	6.2000	6.6000	-3.650%	19	2,888	-63.333%
2026-01-23	6.7000	6.8500	6.6000	6.8500	+6.037%	74	2,889	-64.672%
2026-01-22	6.6500	6.6500	6.4300	6.4600	+5.041%	31	2,819	-62.539%
2026-01-21	6.1500	6.1500	6.1500	6.1500	+4.237%	4	2,826	-60.650%
2026-01-20	5.9000	5.9000	5.9000	5.9000	-4.839%	1	2,830	-58.983%
2026-01-16	6.1000	6.2000	6.1000	6.2000	+3.333%	4	2,829	-60.968%
2026-01-15	5.9000	6.0000	5.9000	6.0000	-3.226%	5	2,829	-59.667%
2026-01-13	6.2000	6.2000	6.2000	6.2000	+1.639%	3	2,834	-60.968%
2026-01-12	6.1000	6.2000	6.0000	6.1000	+10.909%	10	2,831	-60.328%
2026-01-09	6.3000	6.3000	5.5000	5.5000	+3.774%	11	2,827	-56.000%
2026-01-07	5.6000	5.6000	5.3000	5.3000	-7.180%	11	2,836	-54.340%
2026-01-06	5.7300	5.9000	5.4900	5.7100	+7.736%	14	2,827	-57.618%
2026-01-05	5.1000	5.3000	5.1000	5.3000	+3.922%	32	2,793	-54.340%
2026-01-02	5.0000	5.1000	5.0000	5.1000	-2.672%	4	2,793	-52.549%
2025-12-31	5.1600	5.2500	5.1600	5.2400	+4.800%	180	2,617	-53.817%
2025-12-30	5.0000	5.0000	5.0000	5.0000	-1.961%	1	2,617	-51.600%
2025-12-29	4.9000	5.1000	4.9000	5.1000	+9.677%	3	2,616	-52.549%
2025-12-23	4.6000	4.6500	4.6000	4.6500	-1.064%	2	2,617	-47.957%
2025-12-22	4.7000	4.7000	4.7000	4.7000	-2.083%	1	2,617	-48.511%
2025-12-19	5.0000	5.0000	4.8000	4.8000	-4.000%	47	2,617	-49.583%
2025-12-18	5.4200	5.4200	5.0000	5.0000	0.000%	23	2,570	-51.600%
2025-12-17	4.8500	5.0000	4.8500	5.0000	0.000%	17	2,547	-51.600%
2025-12-16	4.5000	5.0000	4.5000	5.0000	+8.696%	153	2,537	-51.600%
2025-12-15	4.6000	4.6000	4.6000	4.6000	-8.000%	2	2,687	-47.391%
2025-12-12	5.2000	5.2000	5.0000	5.0000	+2.041%	34	2,685	-51.600%
2025-12-11	5.1300	5.2000	4.3000	4.9000	+2.083%	58	2,653	-50.612%
2025-12-10	5.1000	5.1000	4.7000	4.8000	-2.041%	25	2,626	-49.583%
2025-12-09	4.9000	4.9000	4.9000	4.9000	0.000%	1	2,607	-50.612%
2025-12-08	4.6000	4.9000	4.6000	4.9000	+4.255%	14	2,606	-50.612%
2025-12-05	5.0000	5.0000	4.7000	4.7000	0.000%	19	2,595	-48.511%
2025-12-04	4.9000	4.9000	4.7000	4.7000	-2.083%	7	2,579	-48.511%
2025-12-03	4.8000	4.8100	4.7900	4.8000	-6.615%	8	2,577	-49.583%
2025-12-01	5.4000	5.4500	5.1400	5.1400	-3.019%	15	2,569	-52.918%
2025-11-28	5.3000	5.4200	5.2000	5.3000	+6.000%	56	2,554	-54.340%
2025-11-26	4.8500	5.0000	4.8500	5.0000	+16.822%	23	2,555	-51.600%
2025-11-24	4.3000	4.4000	4.2800	4.2800	+5.679%	51	2,555	-43.458%
2025-11-21	4.3000	4.4000	4.0500	4.0500	+6.579%	31	2,584	-40.247%
2025-11-20	3.9500	4.3000	3.8000	3.8000	-5.000%	27	2,560	-36.316%
2025-11-19	4.2000	4.3000	4.0000	4.0000	-7.193%	19	2,537	-39.500%
2025-11-18	4.3000	4.3100	4.2000	4.3100	+0.233%	18	2,520	-43.852%
2025-11-17	4.7000	4.7000	4.2900	4.3000	-12.245%	57	2,507	-43.721%
2025-11-14	4.9000	4.9000	4.9000	4.9000	+1.871%	1	2,537	-50.612%
2025-11-13	5.1500	5.1500	4.7500	4.8100	-6.055%	32	2,536	-49.688%
2025-11-12	5.0000	5.1700	5.0000	5.1200	+1.587%	6	2,510	-52.734%
2025-11-11	5.1000	5.1000	4.9500	5.0400	+0.800%	55	2,449	-51.984%
2025-11-10	5.0000	5.0000	5.0000	5.0000	+6.838%	3	2,449	-51.600%
2025-11-07	4.5000	4.6800	4.4500	4.6800	+5.643%	215	2,446	-48.291%
2025-11-06	4.6000	4.6000	4.2000	4.4300	-5.745%	227	2,531	-45.372%
2025-11-05	4.6000	4.9000	4.5000	4.7000	+1.075%	230	2,526	-48.511%
2025-11-04	5.0000	5.1000	4.6000	4.6500	-13.889%	518	2,391	-47.957%
2025-11-03	5.8800	6.3000	5.1800	5.4000	-9.244%	465	1,900	-55.185%
2025-10-31	5.9000	6.0000	5.7000	5.9500	-4.032%	811	1,900	-59.328%
2025-10-30	7.5000	7.5000	6.1000	6.2000	0.000%	1,254	1,232	-60.968%