Dark

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

EOD

Jul 16, 2026

2.77+6.538%(+0.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.9500	2.9500	2.7700	2.7700	+6.538%	2	3,580	0.000%
2026-07-13	2.6000	2.6000	2.6000	2.6000	-0.383%	1	3,580	+6.538%
2026-07-10	2.7000	2.7000	2.6100	2.6100	-16.613%	12	3,579	+6.130%
2026-07-07	3.0000	3.1300	3.0000	3.1300	+15.926%	26	3,567	-11.502%
2026-07-06	2.7000	2.7000	2.7000	2.7000	-12.903%	117	3,562	+2.593%
2026-07-02	3.1000	3.1000	3.1000	3.1000	+12.727%	4	3,441	-10.645%
2026-07-01	3.9000	3.9000	2.7000	2.7500	-3.509%	282	3,441	+0.727%
2026-06-24	2.8500	2.8500	2.8500	2.8500	+1.786%	3	3,159	-2.807%
2026-06-22	2.8000	2.8000	2.8000	2.8000	-20.000%	10	3,159	-1.071%
2026-06-17	3.5000	3.7000	3.5000	3.5000	+11.111%	17	3,140	-20.857%
2026-06-15	3.2500	3.2500	3.1500	3.1500	-1.563%	65	3,140	-12.063%
2026-06-12	3.2000	3.2000	3.2000	3.2000	+11.111%	1	3,075	-13.438%
2026-06-11	3.0000	3.0000	2.8800	2.8800	+2.857%	80	3,076	-3.819%
2026-06-10	3.1200	3.1200	2.8000	2.8000	-6.667%	130	2,996	-1.071%
2026-06-09	3.0000	3.0000	3.0000	3.0000	+7.143%	20	2,886	-7.667%
2026-06-08	2.8000	3.0000	2.8000	2.8000	-12.500%	14	2,866	-1.071%
2026-06-05	3.1100	3.2000	2.8500	3.2000	-9.859%	68	2,853	-13.438%
2026-06-04	3.5500	3.5500	3.5500	3.5500	-6.579%	1	2,818	-21.972%
2026-06-03	3.8000	3.8000	3.8000	3.8000	-9.524%	1	2,818	-27.105%
2026-06-01	4.3000	4.3000	4.1000	4.2000	-3.002%	4	2,817	-34.048%
2026-05-29	4.3300	4.3300	4.3300	4.3300	+3.095%	1	2,815	-36.028%
2026-05-28	4.2000	4.2000	4.2000	4.2000	0.000%	1	2,815	-34.048%
2026-05-27	4.1000	4.2000	4.1000	4.2000	+13.514%	25	2,816	-34.048%
2026-05-22	3.7000	3.7000	3.7000	3.7000	+2.778%	6	2,847	-25.135%
2026-05-21	3.6000	3.6000	3.6000	3.6000	+20.000%	1	2,848	-23.056%
2026-05-20	3.0000	3.0000	3.0000	3.0000	-21.053%	10	2,848	-7.667%
2026-05-19	3.8000	3.8000	3.7000	3.8000	-14.798%	21	2,857	-27.105%
2026-05-18	3.7000	4.6600	3.7000	4.4600	+3.721%	22	2,857	-37.892%
2026-05-15	4.3000	4.3000	4.3000	4.3000	+4.878%	10	2,857	-35.581%
2026-05-14	4.1000	4.1000	4.1000	4.1000	+10.811%	32	2,867	-32.439%
2026-05-13	3.8000	3.8200	3.7000	3.7000	-5.128%	18	2,869	-25.135%
2026-05-12	3.9000	3.9000	3.9000	3.9000	-2.743%	12	2,869	-28.974%
2026-05-11	3.9000	4.1000	3.9000	4.0100	-6.744%	204	2,869	-30.923%
2026-05-08	4.3000	4.3000	4.3000	4.3000	-3.371%	31	2,671	-35.581%
2026-05-07	4.9000	4.9000	4.4500	4.4500	-18.796%	4	2,701	-37.753%
2026-05-05	5.0000	5.4800	5.0000	5.4800	+9.600%	4	2,697	-49.453%
2026-05-01	4.0000	5.0000	4.0000	5.0000	-5.660%	3	2,699	-44.600%
2026-04-28	5.3000	5.3000	5.3000	5.3000	+6.000%	1	2,699	-47.736%
2026-04-24	5.0000	5.0000	5.0000	5.0000	+2.041%	20	2,700	-44.600%
2026-04-23	4.8000	4.9000	4.7900	4.9000	-1.010%	4	2,680	-43.469%
2026-04-22	5.3000	5.3000	4.9500	4.9500	-16.102%	10	2,676	-44.040%
2026-04-21	6.0300	6.0300	5.9000	5.9000	-10.606%	3	2,663	-53.051%
2026-04-17	6.6000	6.6000	6.6000	6.6000	-7.042%	21	2,663	-58.030%
2026-04-15	7.1000	7.1000	7.1000	7.1000	0.000%	5	2,684	-60.986%
2026-04-14	7.4000	7.4000	7.1000	7.1000	+5.970%	12	2,689	-60.986%
2026-04-10	6.7000	6.7000	6.7000	6.7000	-2.899%	1	2,681	-58.657%
2026-04-09	6.9000	6.9000	6.9000	6.9000	-3.900%	1	2,682	-59.855%
2026-04-08	7.4000	7.4000	7.1800	7.1800	-1.644%	59	2,683	-61.421%
2026-04-07	7.3000	7.3000	7.3000	7.3000	+2.817%	5	2,742	-62.055%
2026-04-02	6.8000	7.1000	6.8000	7.1000	+5.970%	101	2,848	-60.986%
2026-04-01	6.7000	6.7000	6.7000	6.7000	-2.047%	3	2,848	-58.657%
2026-03-31	6.7000	7.0000	6.7000	6.8400	+1.786%	4	2,851	-59.503%
2026-03-30	5.7500	6.7200	5.7500	6.7200	+16.870%	8	2,855	-58.780%
2026-03-27	6.0000	6.1000	5.7500	5.7500	-0.862%	8	2,853	-51.826%
2026-03-26	5.7000	5.9000	5.7000	5.8000	+7.407%	41	2,861	-52.241%
2026-03-24	4.7900	5.6400	4.7900	5.4000	+28.571%	26	2,882	-48.704%
2026-03-20	4.9000	4.9000	4.2000	4.2000	-12.500%	76	2,906	-34.048%
2026-03-19	5.2000	5.2000	4.6000	4.8000	-14.286%	4	2,871	-42.292%
2026-03-18	5.5000	5.6000	5.5000	5.6000	+9.375%	3	2,867	-50.536%
2026-03-17	4.9000	5.1200	4.9000	5.1200	+6.667%	3	2,864	-45.898%
2026-03-12	4.8000	4.8000	4.8000	4.8000	+6.667%	10	2,862	-42.292%
2026-03-11	4.5500	4.5500	4.5000	4.5000	-11.765%	43	2,872	-38.444%
2026-03-05	5.0300	5.1000	5.0300	5.1000	+9.442%	17	2,870	-45.686%
2026-03-03	4.5000	4.8000	4.5000	4.6600	-4.898%	77	2,867	-40.558%
2026-03-02	4.9000	4.9000	4.9000	4.9000	+0.204%	1	2,940	-43.469%
2026-02-27	4.8900	4.8900	4.8900	4.8900	-2.200%	1	2,939	-43.354%
2026-02-24	5.0000	5.0000	5.0000	5.0000	+4.167%	10	2,939	-44.600%
2026-02-23	5.1800	5.1800	4.7000	4.8000	-14.439%	254	2,929	-42.292%
2026-02-19	5.4000	5.6100	5.4000	5.6100	+7.885%	12	2,675	-50.624%
2026-02-18	5.2000	5.2000	5.2000	5.2000	+0.971%	2	2,677	-46.731%
2026-02-17	5.1500	5.1500	5.1500	5.1500	-25.899%	3	2,675	-46.214%
2026-02-10	6.3000	6.9500	6.3000	6.9500	+13.008%	123	2,678	-60.144%
2026-02-09	5.8000	6.1500	5.8000	6.1500	+18.269%	5	2,742	-54.959%
2026-02-06	5.0000	5.2800	4.6700	5.2000	+15.299%	122	2,737	-46.731%
2026-02-05	6.0000	6.0000	4.0500	4.5100	-35.571%	246	2,649	-38.581%
2026-02-04	6.2000	7.0000	6.2000	7.0000	+4.948%	2	2,768	-60.429%
2026-02-03	6.5000	6.6700	6.5000	6.6700	+5.039%	2	2,770	-58.471%
2026-02-02	6.3500	6.3500	6.3500	6.3500	+0.794%	1	2,770	-56.378%
2026-01-29	6.2700	6.7800	6.0000	6.3000	-2.326%	120	2,771	-56.032%
2026-01-28	6.4500	6.4500	6.4500	6.4500	-1.074%	2	2,884	-57.054%
2026-01-27	6.5200	6.5200	6.5200	6.5200	-1.212%	2	2,886	-57.515%
2026-01-26	6.2000	6.6000	6.2000	6.6000	-3.650%	19	2,888	-58.030%
2026-01-23	6.7000	6.8500	6.6000	6.8500	+6.037%	74	2,889	-59.562%
2026-01-22	6.6500	6.6500	6.4300	6.4600	+5.041%	31	2,819	-57.121%
2026-01-21	6.1500	6.1500	6.1500	6.1500	+4.237%	4	2,826	-54.959%
2026-01-20	5.9000	5.9000	5.9000	5.9000	-4.839%	1	2,830	-53.051%
2026-01-16	6.1000	6.2000	6.1000	6.2000	+3.333%	4	2,829	-55.323%
2026-01-15	5.9000	6.0000	5.9000	6.0000	-3.226%	5	2,829	-53.833%
2026-01-13	6.2000	6.2000	6.2000	6.2000	+1.639%	3	2,834	-55.323%
2026-01-12	6.1000	6.2000	6.0000	6.1000	+10.909%	10	2,831	-54.590%
2026-01-09	6.3000	6.3000	5.5000	5.5000	+3.774%	11	2,827	-49.636%
2026-01-07	5.6000	5.6000	5.3000	5.3000	-7.180%	11	2,836	-47.736%
2026-01-06	5.7300	5.9000	5.4900	5.7100	+7.736%	14	2,827	-51.489%
2026-01-05	5.1000	5.3000	5.1000	5.3000	+3.922%	32	2,793	-47.736%
2026-01-02	5.0000	5.1000	5.0000	5.1000	-2.672%	4	2,793	-45.686%
2025-12-31	5.1600	5.2500	5.1600	5.2400	+4.800%	180	2,617	-47.137%
2025-12-30	5.0000	5.0000	5.0000	5.0000	-1.961%	1	2,617	-44.600%
2025-12-29	4.9000	5.1000	4.9000	5.1000	+9.677%	3	2,616	-45.686%
2025-12-23	4.6000	4.6500	4.6000	4.6500	-1.064%	2	2,617	-40.430%
2025-12-22	4.7000	4.7000	4.7000	4.7000	-2.083%	1	2,617	-41.064%
2025-12-19	5.0000	5.0000	4.8000	4.8000	-4.000%	47	2,617	-42.292%
2025-12-18	5.4200	5.4200	5.0000	5.0000	0.000%	23	2,570	-44.600%
2025-12-17	4.8500	5.0000	4.8500	5.0000	0.000%	17	2,547	-44.600%
2025-12-16	4.5000	5.0000	4.5000	5.0000	+8.696%	153	2,537	-44.600%
2025-12-15	4.6000	4.6000	4.6000	4.6000	-8.000%	2	2,687	-39.783%
2025-12-12	5.2000	5.2000	5.0000	5.0000	+2.041%	34	2,685	-44.600%
2025-12-11	5.1300	5.2000	4.3000	4.9000	+2.083%	58	2,653	-43.469%
2025-12-10	5.1000	5.1000	4.7000	4.8000	-2.041%	25	2,626	-42.292%
2025-12-09	4.9000	4.9000	4.9000	4.9000	0.000%	1	2,607	-43.469%
2025-12-08	4.6000	4.9000	4.6000	4.9000	+4.255%	14	2,606	-43.469%
2025-12-05	5.0000	5.0000	4.7000	4.7000	0.000%	19	2,595	-41.064%
2025-12-04	4.9000	4.9000	4.7000	4.7000	-2.083%	7	2,579	-41.064%
2025-12-03	4.8000	4.8100	4.7900	4.8000	-6.615%	8	2,577	-42.292%
2025-12-01	5.4000	5.4500	5.1400	5.1400	-3.019%	15	2,569	-46.109%
2025-11-28	5.3000	5.4200	5.2000	5.3000	+6.000%	56	2,554	-47.736%
2025-11-26	4.8500	5.0000	4.8500	5.0000	+16.822%	23	2,555	-44.600%
2025-11-24	4.3000	4.4000	4.2800	4.2800	+5.679%	51	2,555	-35.280%
2025-11-21	4.3000	4.4000	4.0500	4.0500	+6.579%	31	2,584	-31.605%
2025-11-20	3.9500	4.3000	3.8000	3.8000	-5.000%	27	2,560	-27.105%
2025-11-19	4.2000	4.3000	4.0000	4.0000	-7.193%	19	2,537	-30.750%
2025-11-18	4.3000	4.3100	4.2000	4.3100	+0.233%	18	2,520	-35.731%
2025-11-17	4.7000	4.7000	4.2900	4.3000	-12.245%	57	2,507	-35.581%
2025-11-14	4.9000	4.9000	4.9000	4.9000	+1.871%	1	2,537	-43.469%
2025-11-13	5.1500	5.1500	4.7500	4.8100	-6.055%	32	2,536	-42.412%
2025-11-12	5.0000	5.1700	5.0000	5.1200	+1.587%	6	2,510	-45.898%
2025-11-11	5.1000	5.1000	4.9500	5.0400	+0.800%	55	2,449	-45.040%
2025-11-10	5.0000	5.0000	5.0000	5.0000	+6.838%	3	2,449	-44.600%
2025-11-07	4.5000	4.6800	4.4500	4.6800	+5.643%	215	2,446	-40.812%
2025-11-06	4.6000	4.6000	4.2000	4.4300	-5.745%	227	2,531	-37.472%
2025-11-05	4.6000	4.9000	4.5000	4.7000	+1.075%	230	2,526	-41.064%
2025-11-04	5.0000	5.1000	4.6000	4.6500	-13.889%	518	2,391	-40.430%
2025-11-03	5.8800	6.3000	5.1800	5.4000	-9.244%	465	1,900	-48.704%
2025-10-31	5.9000	6.0000	5.7000	5.9500	-4.032%	811	1,900	-53.445%
2025-10-30	7.5000	7.5000	6.1000	6.2000	0.000%	1,254	1,232	-55.323%