Dark

FMC20280121C20
FMC Jan 21 2028 20.00 Call (FMC280121C00020000)
option OPRA

EOD

Jul 16, 2026

2.15+10.256%(+0.20)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.1100	2.1500	2.1100	2.1500	+10.256%	23	1,232	0.000%
2026-07-14	1.9500	1.9500	1.9500	1.9500	+2.632%	1	1,209	+10.256%
2026-07-13	1.9000	1.9000	1.9000	1.9000	+2.151%	10	1,208	+13.158%
2026-07-09	1.9000	1.9000	1.8000	1.8600	+2.198%	5	1,208	+15.591%
2026-07-08	1.8200	1.8200	1.8200	1.8200	-9.453%	22	1,206	+18.132%
2026-07-02	2.0100	2.0100	2.0100	2.0100	+11.050%	22	1,184	+6.965%
2026-07-01	1.7500	1.9800	1.7500	1.8100	-13.810%	180	1,184	+18.785%
2026-06-30	2.0500	2.1000	2.0000	2.1000	+7.692%	6	1,175	+2.381%
2026-06-29	2.0000	2.0000	1.7000	1.9500	-2.985%	63	1,171	+10.256%
2026-06-26	2.0000	2.0100	2.0000	2.0100	-1.951%	52	1,146	+6.965%
2026-06-25	2.0500	2.0500	2.0500	2.0500	+1.485%	1	1,146	+4.878%
2026-06-22	2.1300	2.1300	2.0100	2.0200	-2.885%	22	1,146	+6.436%
2026-06-18	1.9300	2.0800	1.9300	2.0800	-13.333%	42	1,167	+3.365%
2026-06-17	2.6500	2.6500	2.4000	2.4000	+11.628%	5	1,167	-10.417%
2026-06-16	2.1500	2.1500	2.1500	2.1500	-2.273%	5	1,167	0.000%
2026-06-15	2.2000	2.2000	2.2000	2.2000	-4.348%	50	1,165	-2.273%
2026-06-12	2.3000	2.3000	2.3000	2.3000	+27.778%	23	1,179	-6.522%
2026-06-11	1.9700	1.9700	1.8000	1.8000	-15.888%	51	1,180	+19.444%
2026-06-10	2.1800	2.1800	2.1400	2.1400	-8.936%	121	1,181	+0.467%
2026-06-09	2.0400	2.3500	2.0000	2.3500	+16.337%	15	1,279	-8.511%
2026-06-08	1.9500	2.2000	1.9500	2.0200	-2.415%	74	1,272	+6.436%
2026-06-05	2.2500	2.3000	2.0700	2.0700	-14.108%	31	1,208	+3.865%
2026-06-04	2.5800	2.5800	2.4000	2.4100	-2.823%	8	1,207	-10.788%
2026-06-03	2.5500	2.7400	2.4800	2.4800	-20.000%	28	1,202	-13.306%
2026-06-01	3.1000	3.1000	3.1000	3.1000	+0.324%	45	1,203	-30.645%
2026-05-29	2.9800	3.0900	2.9800	3.0900	+11.151%	9	1,159	-30.421%
2026-05-28	2.7800	2.7800	2.7800	2.7800	-7.333%	2	1,154	-22.662%
2026-05-27	3.0000	3.0000	3.0000	3.0000	+9.890%	22	1,156	-28.333%
2026-05-21	2.7300	2.7300	2.7300	2.7300	+6.641%	1	1,153	-21.245%
2026-05-20	2.4500	2.5600	2.4500	2.5600	-1.538%	31	1,153	-16.016%
2026-05-19	2.4000	2.6000	2.4000	2.6000	-14.754%	12	1,152	-17.308%
2026-05-18	3.0500	3.0500	3.0500	3.0500	-4.688%	22	1,152	-29.508%
2026-05-15	3.2000	3.3000	3.2000	3.2000	+23.077%	50	1,152	-32.813%
2026-05-13	2.9000	2.9000	2.5600	2.6000	-1.887%	47	1,106	-17.308%
2026-05-12	2.5700	2.6500	2.5700	2.6500	-1.119%	3	1,102	-18.868%
2026-05-11	2.7500	2.8800	2.6800	2.6800	-13.548%	27	1,102	-19.776%
2026-05-08	3.1000	3.1000	3.1000	3.1000	+3.333%	1	1,084	-30.645%
2026-05-07	3.2200	3.2200	3.0000	3.0000	-23.077%	24	1,083	-28.333%
2026-05-06	3.9000	3.9000	3.9000	3.9000	+12.069%	1	1,102	-44.872%
2026-05-05	3.4800	3.4800	3.4800	3.4800	-5.946%	4	1,102	-38.218%
2026-05-01	3.2000	3.7000	3.2000	3.7000	-5.128%	6	1,106	-41.892%
2026-04-30	4.0000	4.0000	3.9000	3.9000	+7.735%	2	1,106	-44.872%
2026-04-24	3.6200	3.6200	3.6200	3.6200	+3.429%	1	1,104	-40.608%
2026-04-23	3.2000	3.5200	3.2000	3.5000	-2.235%	119	1,103	-38.571%
2026-04-22	4.1000	4.2000	3.5800	3.5800	-18.636%	34	1,021	-39.944%
2026-04-21	5.0000	5.0000	4.4000	4.4000	-16.031%	46	992	-51.136%
2026-04-17	5.2400	5.2400	5.2400	5.2400	-1.132%	4	992	-58.969%
2026-04-15	5.3500	5.3500	5.3000	5.3000	-5.357%	3	990	-59.434%
2026-04-06	5.3000	5.6000	5.3000	5.6000	+9.804%	2	990	-61.607%
2026-04-01	4.9700	5.1000	4.9700	5.1000	-0.971%	76	989	-57.843%
2026-03-31	5.1500	5.1500	5.1500	5.1500	+7.292%	5	1,026	-58.252%
2026-03-30	4.4000	5.2000	4.4000	4.8000	+9.091%	11	1,031	-55.208%
2026-03-27	4.6500	4.7500	4.4000	4.4000	+24.646%	39	1,033	-51.136%
2026-03-24	3.5300	3.5300	3.5300	3.5300	+9.288%	1	1,063	-39.093%
2026-03-19	3.2300	3.2300	3.2300	3.2300	-0.920%	1	1,064	-33.437%
2026-03-16	3.0000	3.2600	3.0000	3.2600	-10.685%	36	1,063	-34.049%
2026-03-12	3.5000	3.6500	3.5000	3.6500	+12.308%	2	1,085	-41.096%
2026-03-09	3.5000	3.5700	3.2500	3.2500	-12.162%	3	1,087	-33.846%
2026-03-05	3.7000	3.7000	3.7000	3.7000	+5.714%	8	1,086	-41.892%
2026-03-04	3.5000	3.5000	3.3000	3.5000	+5.740%	251	1,092	-38.571%
2026-03-03	3.3100	3.3100	3.3100	3.3100	-12.202%	1	1,082	-35.045%
2026-03-02	3.2000	3.7700	3.2000	3.7700	+4.722%	121	1,082	-42.971%
2026-02-27	3.5000	3.7000	3.5000	3.6000	+2.857%	172	1,006	-40.278%
2026-02-25	3.3000	3.5000	3.3000	3.5000	+2.941%	47	909	-38.571%
2026-02-24	3.4100	3.4100	3.4000	3.4000	-1.449%	82	909	-36.765%
2026-02-23	3.6000	3.6000	3.4500	3.4500	-13.750%	61	887	-37.681%
2026-02-20	4.0000	4.0000	3.9000	4.0000	-9.091%	30	935	-46.250%
2026-02-19	3.9000	4.4000	3.9000	4.4000	+12.821%	3	965	-51.136%
2026-02-18	4.0000	4.0000	3.9000	3.9000	-4.878%	12	964	-44.872%
2026-02-12	4.6000	4.6000	4.1000	4.1000	-16.327%	14	952	-47.561%
2026-02-11	4.9000	5.2000	4.9000	4.9000	+0.823%	43	938	-56.122%
2026-02-10	4.9000	5.1000	4.8500	4.8600	+14.894%	40	946	-55.761%
2026-02-09	4.2000	4.2300	4.2000	4.2300	+5.750%	10	950	-49.173%
2026-02-06	3.2100	4.0600	3.2100	4.0000	+15.274%	143	956	-46.250%
2026-02-05	4.1000	4.1000	3.0000	3.4700	-33.269%	149	904	-38.040%
2026-02-04	5.2000	5.2000	5.2000	5.2000	+5.051%	41	983	-58.654%
2026-02-03	4.9000	5.0000	4.9000	4.9500	+3.125%	7	1,024	-56.566%
2026-02-02	4.6000	4.8000	4.6000	4.8000	0.000%	93	1,020	-55.208%
2026-01-29	4.7900	4.8100	4.6000	4.8000	+2.128%	5	963	-55.208%
2026-01-28	4.9700	4.9700	4.7000	4.7000	-4.082%	20	963	-54.255%
2026-01-27	4.9000	4.9000	4.9000	4.9000	-5.769%	55	973	-56.122%
2026-01-23	5.2000	5.2000	5.2000	5.2000	+4.839%	2	1,028	-58.654%
2026-01-22	5.1000	5.1000	4.9600	4.9600	-0.800%	4	1,026	-56.653%
2026-01-21	4.8500	5.0000	4.7600	5.0000	+3.734%	255	1,024	-57.000%
2026-01-16	4.7000	4.8200	4.4500	4.8200	+4.783%	34	1,211	-55.394%
2026-01-15	4.6000	4.6100	4.3900	4.6000	0.000%	181	1,211	-53.261%
2026-01-14	4.7900	4.7900	4.6000	4.6000	-4.167%	38	1,149	-53.261%
2026-01-13	4.8000	4.8000	4.8000	4.8000	+4.348%	4	1,111	-55.208%
2026-01-12	4.8000	4.8200	4.6000	4.6000	0.000%	8	1,115	-53.261%
2026-01-09	4.5000	4.6000	4.5000	4.6000	0.000%	5	1,111	-53.261%
2026-01-08	4.6000	4.6000	4.5600	4.6000	+6.729%	22	1,111	-53.261%
2026-01-07	4.3100	4.3100	4.3100	4.3100	-1.822%	1	1,091	-50.116%
2026-01-06	4.1500	4.3900	4.1500	4.3900	+9.750%	8	1,091	-51.025%
2026-01-05	4.0000	4.0000	4.0000	4.0000	0.000%	5	1,089	-46.250%
2026-01-02	3.8000	4.0000	3.8000	4.0000	+1.010%	16	1,089	-46.250%
2025-12-31	3.9000	3.9600	3.9000	3.9600	+4.211%	240	833	-45.707%
2025-12-30	3.8500	3.8500	3.5300	3.8000	+2.703%	12	833	-43.421%
2025-12-26	3.7000	3.7000	3.7000	3.7000	+2.778%	25	821	-41.892%
2025-12-24	3.6800	3.6800	3.6000	3.6000	-2.703%	6	790	-40.278%
2025-12-19	3.7500	3.7500	3.7000	3.7000	-0.804%	2	790	-41.892%
2025-12-18	3.7300	3.7300	3.7300	3.7300	+0.811%	2	789	-42.359%
2025-12-17	3.7000	3.7000	3.7000	3.7000	+5.714%	2	787	-41.892%
2025-12-16	3.6000	3.6000	3.5000	3.5000	0.000%	5	785	-38.571%
2025-12-15	3.6000	3.6000	3.4000	3.5000	+2.941%	17	780	-38.571%
2025-12-08	3.4000	3.4000	3.4000	3.4000	-2.857%	16	775	-36.765%
2025-12-05	3.9000	3.9000	3.5000	3.5000	+2.941%	16	759	-38.571%
2025-12-02	3.4000	3.4000	3.4000	3.4000	-10.053%	1	743	-36.765%
2025-12-01	3.7800	3.7800	3.7800	3.7800	-0.264%	7	743	-43.122%
2025-11-28	4.0500	4.0500	3.7900	3.7900	+14.848%	59	742	-43.272%
2025-11-26	3.3600	3.3600	3.3000	3.3000	-2.367%	4	732	-34.848%
2025-11-25	3.3000	3.3800	3.2200	3.3800	+12.667%	80	732	-36.391%
2025-11-21	2.7500	3.0000	2.7500	3.0000	+11.111%	2	790	-28.333%
2025-11-20	2.7000	2.7000	2.7000	2.7000	+8.000%	1	790	-20.370%
2025-11-19	2.9500	2.9500	2.5000	2.5000	-16.667%	11	790	-14.000%
2025-11-18	3.0000	3.0000	2.9500	3.0000	-3.226%	7	790	-28.333%
2025-11-17	3.3000	3.3000	3.1000	3.1000	-13.889%	2	790	-30.645%
2025-11-14	3.6000	3.6000	3.6000	3.6000	0.000%	27	790	-40.278%
2025-11-13	3.6000	3.6000	3.6000	3.6000	+16.129%	3	764	-40.278%
2025-11-06	3.2700	3.2700	3.1000	3.1000	-9.091%	141	764	-30.645%
2025-11-05	3.4500	3.4500	3.3000	3.4100	-5.278%	10	665	-36.950%
2025-11-04	3.9000	3.9000	3.6000	3.6000	-10.224%	8	656	-40.278%
2025-11-03	4.0200	4.0300	4.0000	4.0100	-11.868%	27	671	-46.384%
2025-10-31	4.5000	4.6000	3.8000	4.5500	-1.087%	471	671	-52.747%
2025-10-30	6.8500	8.5000	4.5000	4.6000	-60.851%	351	600	-53.261%
2025-10-28	11.7500	11.7500	11.7500	11.7500	-2.083%	1	387	-81.702%
2025-10-22	12.0000	12.0000	11.9000	12.0000	+3.448%	13	386	-82.083%
2025-10-17	11.6000	11.6000	11.6000	11.6000	-10.701%	5	376	-81.466%
2025-10-15	12.9900	12.9900	12.9900	12.9900	+3.920%	1	371	-83.449%
2025-10-14	12.0000	12.5000	12.0000	12.5000	+9.842%	27	370	-82.800%
2025-10-13	11.3800	11.3800	11.3800	11.3800	+2.523%	1	343	-81.107%
2025-10-10	11.5000	11.5000	11.1000	11.1000	-6.957%	54	342	-80.631%
2025-10-09	11.9600	11.9600	11.9300	11.9300	-2.213%	5	288	-81.978%
2025-10-08	12.4000	12.5000	12.2000	12.2000	-5.058%	58	283	-82.377%
2025-10-06	13.4200	13.4300	12.8500	12.8500	-5.515%	31	225	-83.268%
2025-10-03	13.3600	13.6100	13.3600	13.6000	+4.615%	15	194	-84.191%
2025-10-02	13.0100	13.0100	13.0000	13.0000	-0.688%	13	179	-83.462%
2025-10-01	13.5000	13.6000	13.0900	13.0900	-7.947%	31	166	-83.575%
2025-09-29	13.9400	14.2200	13.9400	14.2200	+4.559%	11	135	-84.880%
2025-09-25	14.5000	14.5000	13.6000	13.6000	-8.725%	31	135	-84.191%
2025-09-24	15.0000	15.2000	14.8700	14.9000	-1.062%	97	104	-85.570%
2025-09-23	15.4300	15.4300	15.0600	15.0600	-8.727%	4	7	-85.724%
2025-09-22	16.5000	16.5000	16.5000	16.5000	-7.873%	1	3	-86.970%
2025-09-15	17.8900	17.9100	17.8900	17.9100	0.000%	2	2	-87.996%