Dark

FMC20280121C30
FMC Jan 21 2028 30.00 Call (FMC280121C00030000)
option OPRA

EOD

Jul 15, 2026

0.9000-10.000%(-0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.9000	0.9000	0.9000	0.9000	-10.000%	2	605	0.000%
2026-07-10	1.0000	1.0000	1.0000	1.0000	-10.714%	5	605	-10.000%
2026-07-09	1.1200	1.1200	1.1200	1.1200	+1.818%	5	610	-19.643%
2026-07-06	1.1000	1.1000	1.1000	1.1000	+4.762%	5	610	-18.182%
2026-07-01	1.2500	1.2500	1.0500	1.0500	-17.323%	16	610	-14.286%
2026-06-24	1.2700	1.2700	1.2700	1.2700	+10.435%	38	605	-29.134%
2026-06-22	1.1600	1.1600	1.1500	1.1500	+4.545%	2	643	-21.739%
2026-06-18	1.1000	1.1000	1.1000	1.1000	-20.863%	5	647	-18.182%
2026-06-15	1.3900	1.3900	1.3900	1.3900	+11.200%	1	647	-35.252%
2026-06-12	1.2500	1.2500	1.2500	1.2500	+19.048%	5	648	-28.000%
2026-06-11	1.1000	1.1000	1.0500	1.0500	-12.500%	6	648	-14.286%
2026-06-09	1.1500	1.2000	1.1500	1.2000	+20.000%	7	648	-25.000%
2026-06-08	1.0000	1.0000	1.0000	1.0000	-17.355%	1	645	-10.000%
2026-06-05	1.3300	1.3300	1.2000	1.2100	-19.333%	16	644	-25.620%
2026-06-01	1.5000	1.5000	1.5000	1.5000	-14.286%	5	636	-40.000%
2026-05-29	1.7500	1.7500	1.7500	1.7500	+19.863%	5	636	-48.571%
2026-05-27	1.4600	1.4600	1.4600	1.4600	+2.098%	1	631	-38.356%
2026-05-21	3.9000	3.9000	1.4300	1.4300	+3.623%	102	631	-37.063%
2026-05-20	1.4500	1.4500	1.3800	1.3800	-1.429%	2	529	-34.783%
2026-05-19	1.3500	1.4000	1.3500	1.4000	-16.667%	22	526	-35.714%
2026-05-18	1.5000	1.6800	1.5000	1.6800	-1.176%	12	526	-46.429%
2026-05-15	1.7000	1.7000	1.7000	1.7000	+30.769%	1	526	-47.059%
2026-05-13	1.4200	1.4400	1.3000	1.3000	-14.474%	9	526	-30.769%
2026-05-08	1.6000	1.6200	1.5200	1.5200	-5.000%	5	519	-40.789%
2026-05-07	1.7300	1.7300	1.6000	1.6000	-11.111%	4	519	-43.750%
2026-05-04	1.9500	1.9500	1.8000	1.8000	-2.703%	4	516	-50.000%
2026-05-01	1.8500	1.8500	1.8500	1.8500	-7.500%	1	515	-51.351%
2026-04-22	2.1400	2.1400	2.0000	2.0000	-16.667%	12	515	-55.000%
2026-04-21	2.5000	2.5000	2.4000	2.4000	-9.434%	5	501	-62.500%
2026-04-20	2.6500	2.6500	2.6500	2.6500	-12.541%	19	501	-66.038%
2026-04-15	3.0300	3.0300	3.0300	3.0300	+2.712%	1	501	-70.297%
2026-04-07	2.9500	2.9500	2.9500	2.9500	0.000%	1	501	-69.492%
2026-04-06	3.0000	3.0000	2.9500	2.9500	+2.787%	2	502	-69.492%
2026-04-02	2.8700	2.8700	2.8700	2.8700	+14.800%	2	504	-68.641%
2026-03-27	2.5000	2.5000	2.5000	2.5000	+25.000%	8	504	-64.000%
2026-03-24	2.0000	2.0000	2.0000	2.0000	+2.041%	4	512	-55.000%
2026-03-16	1.9600	1.9600	1.9600	1.9600	+16.667%	1	516	-54.082%
2026-03-11	1.6800	1.6800	1.6800	1.6800	-20.000%	41	516	-46.429%
2026-03-06	2.1000	2.1000	2.1000	2.1000	+13.514%	20	516	-57.143%
2026-03-05	1.8500	1.8500	1.8500	1.8500	-7.500%	1	516	-51.351%
2026-03-03	2.0000	2.0000	2.0000	2.0000	-13.043%	1	516	-55.000%
2026-03-02	2.3000	2.3000	2.3000	2.3000	+13.300%	30	515	-60.870%
2026-02-27	2.0400	2.0400	2.0300	2.0300	-6.019%	2	485	-55.665%
2026-02-25	2.1000	2.1600	1.9000	2.1600	+8.000%	17	486	-58.333%
2026-02-24	2.0000	2.0000	2.0000	2.0000	-25.926%	1	486	-55.000%
2026-02-09	2.5000	2.7000	2.5000	2.7000	+52.542%	18	486	-66.667%
2026-02-06	1.7700	1.7700	1.7700	1.7700	-6.842%	10	502	-49.153%
2026-02-05	2.7000	2.7000	1.7500	1.9000	-44.767%	49	512	-52.632%
2026-02-04	3.3000	3.4400	3.3000	3.4400	+14.667%	5	527	-73.837%
2026-02-03	3.0000	3.0000	3.0000	3.0000	+1.351%	18	527	-70.000%
2026-02-02	2.9600	2.9600	2.9600	2.9600	-5.431%	4	527	-69.595%
2026-01-26	3.1300	3.1300	3.1300	3.1300	+0.968%	1	527	-71.246%
2026-01-22	3.2800	3.4000	3.1000	3.1000	-1.274%	28	527	-70.968%
2026-01-21	3.0000	3.1400	3.0000	3.1400	+6.441%	7	519	-71.338%
2026-01-09	2.9500	2.9500	2.9500	2.9500	+3.509%	5	519	-69.492%
2026-01-08	2.7500	2.8500	2.7500	2.8500	+13.546%	146	524	-68.421%
2026-01-06	2.5200	2.5200	2.4500	2.5100	+4.583%	4	619	-64.143%
2026-01-02	2.3500	2.4000	2.3500	2.4000	-0.415%	12	619	-62.500%
2025-12-31	2.3800	2.4100	2.3500	2.4100	+6.167%	13	637	-62.656%
2025-12-26	2.2700	2.2700	2.2700	2.2700	+13.500%	3	637	-60.352%
2025-12-24	2.0000	2.0000	2.0000	2.0000	-15.612%	2	639	-55.000%
2025-12-18	2.3500	2.3700	2.2500	2.3700	+3.043%	18	639	-62.025%
2025-12-17	2.3000	2.3000	2.3000	2.3000	+4.545%	1	655	-60.870%
2025-12-15	2.2000	2.2000	2.2000	2.2000	-4.348%	1	656	-59.091%
2025-12-12	2.2500	2.3000	2.2500	2.3000	+4.545%	4	655	-60.870%
2025-12-05	2.2400	2.2400	2.2000	2.2000	+4.265%	27	654	-59.091%
2025-12-04	2.1100	2.1100	2.1100	2.1100	-5.804%	24	681	-57.346%
2025-12-03	2.2400	2.2400	2.2400	2.2400	-6.667%	10	657	-59.821%
2025-11-28	2.4000	2.4000	2.2800	2.4000	+37.143%	15	647	-62.500%
2025-11-24	1.6000	1.8000	1.6000	1.7500	-5.405%	55	655	-48.571%
2025-11-21	1.6500	1.8500	1.5500	1.8500	+5.114%	33	600	-51.351%
2025-11-20	1.7500	1.7600	1.7500	1.7600	+6.024%	17	590	-48.864%
2025-11-19	1.8000	1.8000	1.6500	1.6600	-7.778%	52	577	-45.783%
2025-11-18	1.6500	1.8000	1.6500	1.8000	0.000%	19	566	-50.000%
2025-11-17	1.8500	1.8500	1.8000	1.8000	-10.000%	18	549	-50.000%
2025-11-14	2.0000	2.0000	2.0000	2.0000	+2.564%	2	562	-55.000%
2025-11-13	1.9500	1.9500	1.9500	1.9500	-2.500%	5	562	-53.846%
2025-11-12	2.0000	2.0000	2.0000	2.0000	-11.111%	3	562	-55.000%
2025-11-11	2.2500	2.2500	2.2500	2.2500	+4.167%	1	562	-60.000%
2025-11-07	1.9000	2.1600	1.9000	2.1600	+16.757%	13	563	-58.333%
2025-11-06	1.6400	1.9500	1.6300	1.8500	-1.596%	30	550	-51.351%
2025-11-05	1.8800	1.8800	1.8800	1.8800	-6.000%	1	520	-52.128%
2025-11-04	2.2500	2.2500	2.0000	2.0000	-18.367%	40	519	-55.000%
2025-11-03	2.4000	2.4500	2.3900	2.4500	-9.259%	29	458	-63.265%
2025-10-31	2.5100	2.7000	2.3900	2.7000	-1.818%	182	458	-66.667%
2025-10-30	5.2000	5.2000	2.6800	2.7500	-62.329%	356	356	-67.273%
2025-10-29	7.9200	7.9200	7.3000	7.3000	-8.864%	5	241	-87.671%
2025-10-28	8.0100	8.0100	8.0100	8.0100	+2.692%	1	236	-88.764%
2025-10-24	7.8000	7.8000	7.8000	7.8000	+4.000%	2	235	-88.462%
2025-10-23	7.5000	7.5000	7.5000	7.5000	+4.749%	1	233	-88.000%
2025-10-22	7.1600	7.1600	7.1600	7.1600	-0.556%	1	234	-87.430%
2025-10-21	7.2000	7.2000	7.2000	7.2000	+5.882%	1	233	-87.500%
2025-10-20	6.8000	6.8000	6.8000	6.8000	-6.849%	2	232	-86.765%
2025-10-17	7.3000	7.3000	7.3000	7.3000	+2.098%	5	230	-87.671%
2025-10-16	7.1500	7.1500	7.1500	7.1500	+10.000%	1	235	-87.413%
2025-10-10	7.0000	7.0000	6.5000	6.5000	-7.801%	12	234	-86.154%
2025-10-09	7.3000	7.3000	7.0500	7.0500	-2.759%	22	222	-87.234%
2025-10-08	6.9000	7.5000	6.9000	7.2500	-8.228%	8	200	-87.586%
2025-10-07	7.9000	7.9000	7.9000	7.9000	-1.250%	1	193	-88.608%
2025-10-06	7.8000	8.0000	7.7900	8.0000	+3.226%	26	192	-88.750%
2025-10-02	7.7500	7.7500	7.7500	7.7500	-3.125%	1	166	-88.387%
2025-10-01	8.3100	8.3100	8.0000	8.0000	-8.046%	47	165	-88.750%
2025-09-29	8.6000	8.7000	8.6000	8.7000	-0.571%	10	118	-89.655%
2025-09-26	8.7000	8.7500	8.7000	8.7500	+5.549%	2	108	-89.714%
2025-09-25	8.8000	8.8000	8.2900	8.2900	-9.399%	30	106	-89.144%
2025-09-24	9.3500	9.3500	9.1500	9.1500	-1.081%	33	76	-90.164%
2025-09-23	9.4000	9.4400	9.2500	9.2500	-7.960%	4	43	-90.270%
2025-09-22	10.0500	10.0500	10.0500	10.0500	-3.179%	1	39	-91.045%
2025-09-19	10.3000	10.3800	10.3000	10.3800	-2.991%	24	38	-91.329%
2025-09-18	10.8000	10.8000	10.7000	10.7000	-6.305%	8	14	-91.589%
2025-09-17	11.4200	11.4200	11.4200	11.4200	+4.771%	3	6	-92.119%
2025-09-16	10.9000	10.9000	10.9000	10.9000	-1.802%	1	3	-91.743%
2025-09-15	11.1500	11.1500	11.1000	11.1000	0.000%	2	2	-91.892%