Dark

FSM20260116C10
FSM Jan 16 2026 10.00 Call (FSM260116C00010000)
option OPRA

EOD

May 15, 2025

0.15000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.16	0.17	0.13	0.15	0.000%	5	11,800	0.000%
2025-05-14	0.15	0.15	0.15	0.15	0.000%	20	11,799	0.000%
2025-05-13	0.20	0.20	0.15	0.15	-25.000%	110	11,789	0.000%
2025-05-12	0.20	0.20	0.20	0.20	-16.667%	2	11,722	-25.000%
2025-05-09	0.20	0.24	0.20	0.24	+20.000%	82	11,720	-37.500%
2025-05-08	0.20	0.20	0.15	0.20	-25.926%	129	11,679	-25.000%
2025-05-06	0.25	0.27	0.25	0.27	+12.500%	13	11,704	-44.444%
2025-05-02	0.36	0.36	0.24	0.24	-4.000%	16	11,691	-37.500%
2025-05-01	0.25	0.25	0.25	0.25	-24.242%	10	11,686	-40.000%
2025-04-30	0.30	0.33	0.30	0.33	+17.857%	32	11,676	-54.545%
2025-04-29	0.28	0.28	0.28	0.28	-12.500%	2	11,668	-46.429%
2025-04-24	0.33	0.33	0.32	0.32	+6.667%	71	11,668	-53.125%
2025-04-23	0.29	0.35	0.29	0.30	-6.250%	7	11,617	-50.000%
2025-04-22	0.32	0.35	0.32	0.32	-20.000%	572	11,613	-53.125%
2025-04-21	0.40	0.40	0.40	0.40	+8.108%	223	11,544	-62.500%
2025-04-17	0.35	0.37	0.35	0.37	+5.714%	7	11,524	-59.459%
2025-04-16	0.41	0.42	0.35	0.35	-5.405%	112	11,524	-57.143%
2025-04-15	0.37	0.37	0.37	0.37	-13.953%	7	11,583	-59.459%
2025-04-14	0.38	0.45	0.35	0.43	-4.444%	25	11,584	-65.116%
2025-04-11	0.40	0.45	0.40	0.45	+50.000%	1,106	11,559	-66.667%
2025-04-10	0.25	0.35	0.25	0.30	+25.000%	6,057	11,019	-50.000%
2025-04-09	0.25	0.25	0.24	0.24	+60.000%	101	7,582	-37.500%
2025-04-08	0.20	0.20	0.15	0.15	-34.783%	11	7,481	0.000%
2025-04-07	0.23	0.23	0.23	0.23	+15.000%	1	7,470	-34.783%
2025-04-04	0.20	0.22	0.20	0.20	-31.034%	326	7,469	-25.000%
2025-04-03	0.25	0.30	0.25	0.29	0.000%	321	7,430	-48.276%
2025-04-01	0.25	0.30	0.25	0.29	+26.087%	6	7,241	-48.276%
2025-03-31	0.20	0.23	0.20	0.23	-8.000%	476	7,239	-34.783%
2025-03-28	0.25	0.26	0.25	0.25	-16.667%	980	7,266	-40.000%
2025-03-27	0.30	0.30	0.30	0.30	+3.448%	133	7,642	-50.000%
2025-03-25	0.25	0.30	0.25	0.29	+16.000%	429	7,509	-48.276%
2025-03-19	0.25	0.25	0.25	0.25	-10.714%	1	7,378	-40.000%
2025-03-18	0.25	0.29	0.25	0.28	+16.667%	349	7,378	-46.429%
2025-03-17	0.20	0.25	0.20	0.24	0.000%	1,308	7,283	-37.500%
2025-03-14	0.23	0.25	0.20	0.24	+20.000%	518	7,268	-37.500%
2025-03-13	0.20	0.20	0.20	0.20	+33.333%	1	7,071	-25.000%
2025-03-11	0.15	0.15	0.15	0.15	+36.364%	140	7,071	0.000%
2025-03-10	0.11	0.15	0.11	0.11	-26.667%	204	7,046	+36.364%
2025-03-07	0.15	0.15	0.15	0.15	+25.000%	2	6,845	0.000%
2025-03-05	0.10	0.15	0.10	0.12	+20.000%	30	6,845	+25.000%
2025-03-04	0.10	0.10	0.10	0.10	-33.333%	10	6,819	+50.000%
2025-02-24	0.15	0.15	0.15	0.15	+7.143%	1	6,819	0.000%
2025-02-21	0.15	0.15	0.14	0.14	+16.667%	362	6,818	+7.143%
2025-02-19	0.10	0.12	0.10	0.12	-36.842%	54	6,685	+25.000%
2025-02-18	0.17	0.20	0.13	0.19	-5.000%	668	6,674	-21.053%
2025-02-14	0.22	0.22	0.20	0.20	-20.000%	134	6,608	-25.000%
2025-02-12	0.25	0.25	0.20	0.25	+4.167%	232	6,608	-40.000%
2025-02-10	0.23	0.25	0.23	0.24	+20.000%	407	6,659	-37.500%
2025-02-03	0.20	0.20	0.20	0.20	0.000%	2	6,839	-25.000%
2025-01-31	0.20	0.20	0.20	0.20	+33.333%	20	6,838	-25.000%
2025-01-30	0.15	0.15	0.15	0.15	+25.000%	29	6,804	0.000%
2025-01-21	0.15	0.15	0.12	0.12	-20.000%	16	6,804	+25.000%
2025-01-15	0.15	0.15	0.15	0.15	0.000%	24	6,800	0.000%
2025-01-14	0.16	0.16	0.15	0.15	0.000%	9	6,780	0.000%
2025-01-13	0.15	0.15	0.15	0.15	0.000%	29	6,784	0.000%
2025-01-08	0.15	0.15	0.15	0.15	-25.000%	5	6,755	0.000%
2025-01-07	0.20	0.20	0.20	0.20	+53.846%	100	6,755	-25.000%
2025-01-06	0.16	0.16	0.10	0.13	-35.000%	15	6,668	+15.385%
2025-01-03	0.20	0.20	0.20	0.20	+5.263%	140	6,668	-25.000%
2025-01-02	0.15	0.19	0.15	0.19	+26.667%	225	6,598	-21.053%
2024-12-31	0.15	0.15	0.13	0.15	0.000%	10	6,604	0.000%
2024-12-30	0.15	0.15	0.15	0.15	+7.143%	10	6,604	0.000%
2024-12-19	0.14	0.14	0.14	0.14	-30.000%	500	6,594	+7.143%
2024-12-18	0.21	0.23	0.20	0.20	0.000%	25	6,095	-25.000%
2024-12-17	0.20	0.23	0.18	0.20	-9.091%	685	6,075	-25.000%
2024-12-13	0.22	0.22	0.22	0.22	-12.000%	6	5,681	-31.818%
2024-12-11	0.25	0.25	0.25	0.25	-16.667%	1	5,681	-40.000%
2024-12-09	0.25	0.30	0.25	0.30	+25.000%	11	5,681	-50.000%
2024-12-05	0.25	0.25	0.24	0.24	0.000%	11	5,690	-37.500%
2024-12-04	0.24	0.24	0.24	0.24	-7.692%	5	5,679	-37.500%
2024-12-03	0.25	0.28	0.25	0.26	+23.810%	3	5,679	-42.308%
2024-11-27	0.21	0.22	0.21	0.21	-25.000%	200	5,497	-28.571%
2024-11-22	0.30	0.30	0.25	0.28	+12.000%	296	5,497	-46.429%
2024-11-20	0.25	0.25	0.25	0.25	0.000%	2	5,424	-40.000%
2024-11-19	0.25	0.25	0.25	0.25	0.000%	1	5,424	-40.000%
2024-11-15	0.25	0.25	0.25	0.25	0.000%	4	5,424	-40.000%
2024-11-14	0.21	0.25	0.21	0.25	0.000%	13	5,422	-40.000%
2024-11-11	0.25	0.25	0.25	0.25	-3.846%	1	5,419	-40.000%
2024-10-31	0.32	0.32	0.26	0.26	-25.714%	21	5,418	-42.308%
2024-10-29	0.35	0.35	0.35	0.35	0.000%	3	5,439	-57.143%
2024-10-28	0.35	0.35	0.35	0.35	+25.000%	5	5,436	-57.143%
2024-10-25	0.34	0.34	0.28	0.28	-20.000%	40	5,431	-46.429%
2024-10-23	0.35	0.35	0.35	0.35	0.000%	1	5,421	-57.143%
2024-10-22	0.36	0.38	0.35	0.35	-7.895%	20	5,421	-57.143%
2024-10-21	0.40	0.40	0.35	0.38	+15.152%	40	5,428	-60.526%
2024-10-18	0.34	0.34	0.30	0.33	+26.923%	62	5,389	-54.545%
2024-10-17	0.26	0.26	0.26	0.26	-13.333%	5	5,368	-42.308%
2024-10-11	0.25	0.30	0.25	0.30	+7.143%	322	5,368	-50.000%
2024-10-10	0.25	0.28	0.25	0.28	+12.000%	147	5,326	-46.429%
2024-10-09	0.25	0.25	0.24	0.25	+13.636%	155	5,179	-40.000%
2024-10-08	0.22	0.22	0.22	0.22	-26.667%	1	5,035	-31.818%
2024-10-07	0.22	0.30	0.22	0.30	-14.286%	42	5,035	-50.000%
2024-10-04	0.35	0.35	0.35	0.35	+16.667%	40	5,035	-57.143%
2024-10-03	0.30	0.30	0.30	0.30	0.000%	5	5,016	-50.000%
2024-10-02	0.30	0.30	0.30	0.30	0.000%	5	5,011	-50.000%
2024-10-01	0.25	0.30	0.25	0.30	0.000%	6	5,006	-50.000%
2024-09-30	0.30	0.30	0.30	0.30	0.000%	3	5,000	-50.000%
2024-09-27	0.35	0.35	0.28	0.30	-14.286%	148	5,000	-50.000%
2024-09-26	0.30	0.40	0.30	0.35	+16.667%	98	4,947	-57.143%
2024-09-25	0.30	0.30	0.30	0.30	0.000%	4	4,884	-50.000%
2024-09-24	0.30	0.30	0.30	0.30	-6.250%	5	4,884	-50.000%
2024-09-19	0.35	0.35	0.30	0.32	+6.667%	290	4,884	-53.125%
2024-09-18	0.30	0.30	0.30	0.30	0.000%	150	4,672	-50.000%
2024-09-17	0.30	0.30	0.30	0.30	+3.448%	3	4,672	-50.000%
2024-09-13	0.30	0.30	0.28	0.29	+45.000%	46	4,669	-48.276%
2024-09-12	0.25	0.25	0.20	0.20	0.000%	41	4,657	-25.000%
2024-09-10	0.20	0.20	0.20	0.20	0.000%	2	4,656	-25.000%
2024-09-09	0.17	0.20	0.17	0.20	0.000%	26	4,654	-25.000%
2024-09-05	0.20	0.20	0.20	0.20	-20.000%	37	4,628	-25.000%
2024-08-30	0.25	0.25	0.25	0.25	+8.696%	28	4,585	-40.000%
2024-08-29	0.25	0.27	0.20	0.23	-8.000%	195	4,585	-34.783%
2024-08-28	0.25	0.25	0.25	0.25	-16.667%	7	4,589	-40.000%
2024-08-27	0.30	0.30	0.30	0.30	0.000%	25	4,589	-50.000%
2024-08-26	0.30	0.30	0.30	0.30	-9.091%	50	4,564	-50.000%
2024-08-23	0.30	0.33	0.30	0.33	-2.941%	22	4,514	-54.545%
2024-08-22	0.34	0.34	0.34	0.34	+13.333%	1	4,503	-55.882%
2024-08-16	0.25	0.30	0.25	0.30	+20.000%	300	4,502	-50.000%
2024-08-15	0.25	0.25	0.25	0.25	0.000%	45	4,407	-40.000%
2024-08-13	0.25	0.25	0.25	0.25	0.000%	14	4,407	-40.000%
2024-08-12	0.25	0.25	0.25	0.25	+4.167%	4	4,407	-40.000%
2024-08-09	0.25	0.25	0.20	0.24	+14.286%	7,876	4,408	-37.500%
2024-08-08	0.20	0.25	0.20	0.21	-16.000%	55	1,290	-28.571%
2024-08-07	0.25	0.25	0.25	0.25	0.000%	1	1,235	-40.000%
2024-08-06	0.25	0.25	0.25	0.25	0.000%	21	1,234	-40.000%
2024-08-05	0.21	0.25	0.21	0.25	-10.714%	41	1,233	-40.000%
2024-08-02	0.25	0.28	0.25	0.28	+7.692%	146	1,200	-46.429%
2024-08-01	0.28	0.28	0.26	0.26	-3.704%	26	1,130	-42.308%
2024-07-31	0.30	0.30	0.27	0.27	-3.571%	106	1,104	-44.444%
2024-07-30	0.28	0.28	0.28	0.28	-6.667%	10	1,009	-46.429%
2024-07-25	0.30	0.30	0.28	0.30	-14.286%	44	999	-50.000%
2024-07-24	0.35	0.35	0.35	0.35	-10.256%	80	955	-57.143%
2024-07-23	0.37	0.39	0.37	0.39	+11.429%	15	875	-61.538%
2024-07-19	0.35	0.35	0.35	0.35	0.000%	188	860	-57.143%
2024-07-18	0.37	0.40	0.35	0.35	-12.500%	26	766	-57.143%
2024-07-17	0.40	0.41	0.40	0.40	-11.111%	74	750	-62.500%
2024-07-16	0.45	0.45	0.45	0.45	+15.385%	5	686	-66.667%
2024-07-15	0.39	0.39	0.39	0.39	-18.750%	9	681	-61.538%
2024-07-12	0.48	0.48	0.45	0.48	+2.128%	44	676	-68.750%
2024-07-11	0.50	0.50	0.40	0.47	+14.634%	39	654	-68.085%
2024-07-10	0.40	0.50	0.40	0.41	+17.143%	21	617	-63.415%
2024-07-09	0.40	0.40	0.35	0.35	0.000%	23	617	-57.143%
2024-07-08	0.35	0.35	0.35	0.35	-12.500%	26	594	-57.143%
2024-07-05	0.40	0.40	0.40	0.40	+11.111%	212	570	-62.500%
2024-07-02	0.37	0.37	0.36	0.36	-10.000%	3	466	-58.333%
2024-06-28	0.40	0.40	0.40	0.40	+14.286%	2	466	-62.500%
2024-06-27	0.37	0.37	0.35	0.35	-22.222%	6	465	-57.143%
2024-06-25	0.36	0.45	0.36	0.45	+18.421%	8	464	-66.667%
2024-06-24	0.38	0.38	0.38	0.38	-13.636%	1	456	-60.526%
2024-06-21	0.45	0.45	0.44	0.44	+10.000%	22	456	-65.909%
2024-06-13	0.40	0.40	0.40	0.40	0.000%	14	445	-62.500%
2024-06-12	0.40	0.40	0.40	0.40	0.000%	5	431	-62.500%
2024-06-11	0.44	0.44	0.40	0.40	-11.111%	6	431	-62.500%
2024-06-07	0.40	0.45	0.40	0.45	-11.765%	10	426	-66.667%
2024-06-06	0.48	0.51	0.48	0.51	+2.000%	12	426	-70.588%
2024-06-05	0.55	0.64	0.42	0.50	-37.500%	104	423	-70.000%
2024-06-04	0.70	0.80	0.70	0.80	-5.882%	23	338	-81.250%
2024-06-03	0.84	0.85	0.84	0.85	+6.250%	57	332	-82.353%
2024-05-30	0.79	0.80	0.79	0.80	-5.882%	5	287	-81.250%
2024-05-29	0.85	0.85	0.85	0.85	-1.163%	7	287	-82.353%
2024-05-28	0.83	0.86	0.82	0.86	+13.158%	25	280	-82.558%
2024-05-24	0.80	0.80	0.75	0.76	+16.923%	182	207	-80.263%
2024-05-23	0.65	0.65	0.65	0.65	-7.143%	4	207	-76.923%
2024-05-21	0.70	0.70	0.70	0.70	-6.667%	2	203	-78.571%
2024-05-20	0.78	0.80	0.72	0.75	+2.740%	96	201	-80.000%
2024-05-17	0.73	0.73	0.73	0.73	+23.729%	6	108	-79.452%
2024-05-16	0.55	0.59	0.55	0.59	+7.273%	3	105	-74.576%
2024-05-15	0.55	0.55	0.55	0.55	+14.583%	10	102	-72.727%
2024-05-14	0.50	0.50	0.48	0.48	+4.348%	50	92	-68.750%
2024-05-13	0.46	0.46	0.46	0.46	-8.000%	2	42	-67.391%
2024-05-10	0.50	0.50	0.50	0.50	0.000%	80	40	-70.000%