Dark

FMC20280121C25
FMC Jan 21 2028 25.00 Call (FMC280121C00025000)
option OPRA

EOD

Aug 28, 2026

1.100.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	1.1000	1.1000	1.1000	1.1000	0.000%	1	2,848	0.000%
2026-08-26	1.1000	1.1000	1.1000	1.1000	0.000%	2	2,848	0.000%
2026-08-25	1.1000	1.1000	1.1000	1.1000	-2.655%	1	2,846	0.000%
2026-08-21	1.1000	1.1300	1.1000	1.1300	+7.619%	4	2,846	-2.655%
2026-08-20	1.0500	1.0500	1.0500	1.0500	+31.250%	3	2,848	+4.762%
2026-08-18	0.9300	0.9300	0.8000	0.8000	-15.789%	10	2,848	+37.500%
2026-08-17	0.9500	0.9500	0.9500	0.9500	+5.556%	2	2,848	+15.789%
2026-08-12	1.0200	1.0200	0.8500	0.9000	-14.286%	202	2,848	+22.222%
2026-08-11	1.0000	1.0500	1.0000	1.0500	+2.941%	2	2,885	+4.762%
2026-08-10	1.0000	1.0200	1.0000	1.0200	-7.273%	137	2,883	+7.843%
2026-08-06	1.1000	1.1000	1.1000	1.1000	-4.348%	21	2,747	0.000%
2026-08-05	1.1000	1.1500	1.1000	1.1500	-23.333%	15	2,726	-4.348%
2026-07-30	1.5000	1.5000	1.5000	1.5000	+38.889%	2	2,721	-26.667%
2026-07-29	1.1800	1.1800	1.0800	1.0800	-22.857%	16	2,721	+1.852%
2026-07-28	1.5000	1.5000	1.4000	1.4000	0.000%	7	2,721	-21.429%
2026-07-27	1.4000	1.4000	1.4000	1.4000	-9.677%	1	2,721	-21.429%
2026-07-23	1.5500	1.5500	1.5500	1.5500	+15.672%	2	2,720	-29.032%
2026-07-20	1.2000	1.3400	1.2000	1.3400	-0.741%	14	2,718	-17.910%
2026-07-17	1.1500	1.5000	1.1500	1.3500	-3.571%	5	2,726	-18.519%
2026-07-15	1.2000	1.4000	1.2000	1.4000	+12.000%	12	2,721	-21.429%
2026-07-14	1.2500	1.3000	1.2500	1.2500	-0.794%	5	2,719	-12.000%
2026-07-10	1.2600	1.2600	1.2600	1.2600	-13.103%	2	2,714	-12.698%
2026-07-09	1.4500	1.4500	1.4500	1.4500	+9.848%	1	2,712	-24.138%
2026-07-08	1.3200	1.3200	1.3200	1.3200	-12.000%	1	2,712	-16.667%
2026-07-02	1.5000	1.5000	1.5000	1.5000	+11.111%	1	2,711	-26.667%
2026-07-01	1.4500	1.4500	1.3500	1.3500	+14.407%	150	2,711	-18.519%
2026-06-30	1.1800	1.1800	1.1800	1.1800	-12.593%	200	2,661	-6.780%
2026-06-29	1.4000	1.4000	1.3500	1.3500	-10.000%	2	2,854	-18.519%
2026-06-25	1.5500	1.5500	1.5000	1.5000	-7.407%	2	2,854	-26.667%
2026-06-24	1.6200	1.6200	1.6200	1.6200	+11.724%	38	2,854	-32.099%
2026-06-23	1.5300	1.5300	1.4000	1.4500	0.000%	7	2,816	-24.138%
2026-06-22	1.5000	1.5000	1.4000	1.4500	-9.375%	9	2,812	-24.138%
2026-06-18	1.5500	1.6000	1.3500	1.6000	-11.111%	14	2,806	-31.250%
2026-06-17	1.8000	1.8000	1.8000	1.8000	+2.857%	2	2,806	-38.889%
2026-06-16	1.7500	1.7700	1.5500	1.7500	+5.422%	15	2,806	-37.143%
2026-06-15	1.8500	1.8500	1.6600	1.6600	+0.606%	11	2,795	-33.735%
2026-06-12	1.6500	1.6500	1.6500	1.6500	+17.857%	3	2,795	-33.333%
2026-06-11	1.4200	1.5000	1.4000	1.4000	-9.677%	54	2,792	-21.429%
2026-06-09	1.4500	1.5500	1.4500	1.5500	+10.714%	15	2,791	-29.032%
2026-06-08	1.3500	1.5500	1.3300	1.4000	-9.677%	12	2,787	-21.429%
2026-06-05	1.7100	1.8500	1.5000	1.5500	-8.824%	91	2,783	-29.032%
2026-06-04	1.7000	1.7000	1.7000	1.7000	-16.667%	1	2,739	-35.294%
2026-06-03	1.8000	2.0400	1.8000	2.0400	-2.857%	29	2,738	-46.078%
2026-06-01	2.2500	2.2500	2.1000	2.1000	-0.474%	502	2,719	-47.619%
2026-05-26	2.1100	2.1100	2.1100	2.1100	-10.593%	1	3,013	-47.867%
2026-05-22	3.2000	3.2000	2.3600	2.3600	+24.211%	7	3,013	-53.390%
2026-05-20	2.0200	2.0200	1.9000	1.9000	+5.556%	80	3,013	-42.105%
2026-05-19	1.9200	1.9200	1.8000	1.8000	-19.283%	7	2,933	-38.889%
2026-05-15	2.2300	2.2300	2.2300	2.2300	+11.500%	1	2,933	-50.673%
2026-05-14	1.9600	2.0000	1.9600	2.0000	+10.497%	2	2,934	-45.000%
2026-05-13	1.8100	1.8100	1.8100	1.8100	+0.556%	2	2,931	-39.227%
2026-05-12	1.8000	1.8000	1.8000	1.8000	-4.762%	1	2,931	-38.889%
2026-05-11	2.2500	3.2100	1.8900	1.8900	-17.826%	15	2,931	-41.799%
2026-05-08	2.3000	2.3000	2.3000	2.3000	+2.222%	20	2,931	-52.174%
2026-05-05	2.2500	2.2500	2.2500	2.2500	-10.000%	37	2,951	-51.111%
2026-05-04	2.5000	2.5000	2.5000	2.5000	-6.015%	3	2,988	-56.000%
2026-05-01	2.6600	2.6600	2.6600	2.6600	-9.524%	20	2,991	-58.647%
2026-04-22	2.9400	2.9400	2.9400	2.9400	-8.125%	1	2,991	-62.585%
2026-04-21	3.2000	3.2000	3.2000	3.2000	-13.514%	1	2,991	-65.625%
2026-04-20	3.6000	3.7600	3.6000	3.7000	-7.500%	7	2,991	-70.270%
2026-04-15	4.0000	4.0000	4.0000	4.0000	-6.977%	1	2,994	-72.500%
2026-04-13	4.3000	4.3000	4.3000	4.3000	+0.467%	3	2,994	-74.419%
2026-04-08	4.3000	4.3000	4.2800	4.2800	+1.905%	55	2,994	-74.299%
2026-04-06	4.2000	4.2000	4.2000	4.2000	+16.667%	1	2,994	-73.810%
2026-03-31	3.7800	3.7800	3.6000	3.6000	-4.000%	10	2,994	-69.444%
2026-03-30	3.7500	3.7500	3.7500	3.7500	+13.636%	8	3,004	-70.667%
2026-03-27	3.3000	3.3000	3.3000	3.3000	+20.000%	2	3,012	-66.667%
2026-03-24	2.7900	2.7900	2.7500	2.7500	+23.874%	4	3,012	-60.000%
2026-03-20	2.1900	2.2200	2.1900	2.2200	-6.723%	8	3,012	-50.450%
2026-03-19	2.3800	2.3800	2.3800	2.3800	-10.189%	1	3,008	-53.782%
2026-03-17	2.6000	2.7700	2.6000	2.6500	-10.169%	5	3,008	-58.491%
2026-03-12	2.9500	2.9500	2.9500	2.9500	+17.530%	1	3,008	-62.712%
2026-03-09	2.4000	2.5100	2.4000	2.5100	+0.400%	2	3,007	-56.175%
2026-03-06	2.5000	2.5000	2.5000	2.5000	+4.167%	5	3,007	-56.000%
2026-03-03	2.4000	2.4000	2.4000	2.4000	-17.526%	1	3,012	-54.167%
2026-02-18	2.6700	2.9100	2.6700	2.9100	+5.818%	4	3,012	-62.199%
2026-02-17	3.0000	3.0000	2.7500	2.7500	-6.780%	7	3,015	-60.000%
2026-02-13	2.9500	2.9500	2.9500	2.9500	-4.839%	4	3,017	-62.712%
2026-02-12	3.6000	3.6000	3.1000	3.1000	-19.271%	3	3,017	-64.516%
2026-02-11	3.7700	3.8700	3.7700	3.8400	+1.319%	10	3,018	-71.354%
2026-02-10	4.0000	4.0000	3.7900	3.7900	+2.432%	8	3,022	-70.976%
2026-02-09	3.7000	3.7000	3.7000	3.7000	+19.355%	2	3,022	-70.270%
2026-02-06	2.6000	3.1100	2.5500	3.1000	-13.889%	167	3,020	-64.516%
2026-02-05	3.0000	3.6000	2.0500	3.6000	-20.000%	225	3,151	-69.444%
2026-02-04	4.2300	4.5000	4.2000	4.5000	+13.350%	50	3,303	-75.556%
2026-02-03	3.8000	3.9700	3.8000	3.9700	-5.476%	2	3,303	-72.292%
2026-02-02	4.2000	4.2000	4.2000	4.2000	+13.514%	2	3,304	-73.810%
2026-01-30	3.7000	3.7000	3.5000	3.7000	-1.333%	8	3,302	-70.270%
2026-01-29	3.7500	3.7500	3.7500	3.7500	-2.850%	20	3,301	-70.667%
2026-01-28	3.8600	3.8600	3.8600	3.8600	+4.324%	6	3,301	-71.503%
2026-01-27	3.7000	3.7000	3.7000	3.7000	-13.953%	200	3,298	-70.270%
2026-01-23	4.2500	4.3000	4.2500	4.3000	+10.256%	4	3,398	-74.419%
2026-01-22	3.9000	3.9000	3.9000	3.9000	+2.632%	1	3,402	-71.795%
2026-01-15	3.8000	3.8000	3.8000	3.8000	-1.809%	30	3,402	-71.053%
2026-01-12	3.8500	3.8700	3.8500	3.8700	+26.885%	2	3,402	-71.576%
2026-01-09	3.0500	3.0500	3.0500	3.0500	-1.294%	2	3,400	-63.934%
2026-01-06	3.0900	3.0900	3.0900	3.0900	+4.746%	1	3,402	-64.401%
2026-01-05	2.9500	2.9500	2.9500	2.9500	-4.839%	2	3,401	-62.712%
2026-01-02	3.1000	3.1000	3.1000	3.1000	+6.897%	1	3,401	-64.516%
2025-12-30	3.1000	3.1000	2.9000	2.9000	+16.000%	5	3,400	-62.069%
2025-12-24	2.5000	2.5000	2.5000	2.5000	-7.407%	1	3,396	-56.000%
2025-12-23	2.7000	2.7000	2.7000	2.7000	-1.818%	10	3,396	-59.259%
2025-12-22	2.7500	2.7500	2.7500	2.7500	-6.780%	2	3,386	-60.000%
2025-12-19	2.9500	2.9500	2.9500	2.9500	0.000%	50	3,386	-62.712%
2025-12-18	2.9500	2.9500	2.9500	2.9500	+9.259%	10	3,336	-62.712%
2025-12-15	2.7000	2.7000	2.7000	2.7000	-12.903%	10	3,326	-59.259%
2025-12-11	3.1000	3.1000	3.1000	3.1000	+16.981%	207	3,316	-64.516%
2025-12-10	2.6500	2.6500	2.6500	2.6500	-3.636%	10	3,316	-58.491%
2025-12-09	2.7500	2.7500	2.7500	2.7500	+5.769%	3	3,316	-60.000%
2025-12-08	2.6000	2.6000	2.6000	2.6000	-3.704%	10	3,313	-57.692%
2025-12-05	2.7000	2.7000	2.7000	2.7000	0.000%	10	3,313	-59.259%
2025-12-04	2.7000	2.7000	2.7000	2.7000	+2.273%	11	3,303	-59.259%
2025-12-03	2.6000	2.6400	2.6000	2.6400	-10.508%	5	3,304	-58.333%
2025-11-28	2.9500	2.9500	2.9500	2.9500	+9.259%	4	3,306	-62.712%
2025-11-26	2.7000	2.7000	2.7000	2.7000	+3.448%	1	3,306	-59.259%
2025-11-25	2.6100	2.6100	2.6100	2.6100	+21.395%	1	3,306	-57.854%
2025-11-21	1.9500	2.1500	1.8800	2.1500	0.000%	25	3,306	-48.837%
2025-11-20	2.1500	2.1500	2.1500	2.1500	+7.500%	1	3,304	-48.837%
2025-11-19	2.0000	2.0000	2.0000	2.0000	-15.254%	1	3,304	-45.000%
2025-11-17	2.3500	2.3600	2.3500	2.3600	-1.667%	12	3,304	-53.390%
2025-11-14	2.4800	2.7000	2.4000	2.4000	-9.774%	12	3,314	-54.167%
2025-11-13	2.6600	2.6600	2.6600	2.6600	-5.338%	4	3,316	-58.647%
2025-11-12	2.8500	2.8500	2.7700	2.8100	+1.812%	7	3,316	-60.854%
2025-11-11	2.8000	2.8000	2.6500	2.7600	-6.441%	55	3,258	-60.145%
2025-11-10	2.7000	2.9500	2.7000	2.9500	+10.487%	2,502	3,258	-62.712%
2025-11-07	2.4000	2.6700	2.4000	2.6700	+18.142%	7	3,689	-58.801%
2025-11-06	2.4000	2.4000	2.2600	2.2600	-9.600%	4	3,689	-51.327%
2025-11-05	2.5000	2.5000	2.5000	2.5000	-3.846%	2	3,687	-56.000%
2025-11-04	2.8500	2.8500	2.5500	2.6000	-16.933%	3,020	3,687	-57.692%
2025-11-03	3.0100	3.1300	3.0100	3.1300	-4.281%	37	1,184	-64.856%
2025-10-31	3.1000	3.6200	3.0200	3.2700	-6.571%	206	1,184	-66.361%
2025-10-30	4.1800	4.1800	3.5000	3.5000	-65.000%	509	1,273	-68.571%
2025-10-24	10.0000	10.0000	10.0000	10.0000	+9.890%	1	772	-89.000%
2025-10-22	9.1000	9.1000	9.1000	9.1000	-2.151%	1	771	-87.912%
2025-10-21	9.3000	9.3000	9.3000	9.3000	-13.889%	4	770	-88.172%
2025-10-15	10.8000	10.8000	10.8000	10.8000	+25.000%	2	766	-89.815%
2025-10-13	8.6700	8.6700	8.6400	8.6400	-1.257%	20	764	-87.269%
2025-10-10	8.7500	8.7500	8.7500	8.7500	-7.895%	1	744	-87.429%
2025-10-09	9.5000	9.5000	9.5000	9.5000	0.000%	40	743	-88.421%
2025-10-08	9.6000	9.6000	9.5000	9.5000	+2.371%	41	703	-88.421%
2025-10-06	10.2000	10.2000	9.2800	9.2800	-9.903%	226	662	-88.147%
2025-10-03	10.3000	10.3000	10.3000	10.3000	0.000%	100	437	-89.320%
2025-10-01	10.8000	10.8000	10.3000	10.3000	-5.505%	250	337	-89.320%
2025-09-29	10.9000	10.9000	10.9000	10.9000	+3.318%	50	87	-89.908%
2025-09-25	10.7200	10.9700	10.5500	10.5500	-6.884%	10	37	-89.573%
2025-09-24	11.7000	11.7000	11.3300	11.3300	-3.738%	7	27	-90.291%
2025-09-23	12.5000	12.5000	11.7700	11.7700	-8.047%	7	21	-90.654%
2025-09-22	12.8000	12.8000	12.8000	12.8000	-2.957%	2	14	-91.406%
2025-09-19	13.1500	13.2000	13.1000	13.1900	-3.370%	7	12	-91.660%
2025-09-18	13.6500	13.6500	13.6500	13.6500	-2.151%	1	6	-91.941%
2025-09-16	13.9500	13.9500	13.9500	13.9500	-2.787%	1	5	-92.115%
2025-09-15	14.5000	14.5000	13.9500	14.3500	0.000%	5	4	-92.334%