Dark

FRMI20260821C10
FRMI Aug 21 2026 10.00 Call (FRMI260821C00010000)
option OPRA

EOD

Jul 8, 2026

0.9200-5.155%(-0.0500)535

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.0500	1.1000	0.8500	0.9200	-5.155%	535	40,815	0.000%
2026-07-07	1.2500	1.3500	0.9500	0.9700	-26.515%	2,218	40,457	-5.155%
2026-07-06	1.3500	1.6400	1.3200	1.3200	+5.600%	826	39,629	-30.303%
2026-07-02	1.4500	1.7500	1.1000	1.2500	-19.355%	753	38,403	-26.400%
2026-07-01	1.6500	1.6500	1.4100	1.5500	-13.889%	1,188	38,403	-40.645%
2026-06-30	2.0000	2.0000	1.7300	1.8000	-12.195%	167	37,732	-48.889%
2026-06-29	2.0800	2.4000	1.9000	2.0500	-2.381%	1,456	37,715	-55.122%
2026-06-26	1.5400	2.1500	1.4900	2.1000	+20.000%	926	38,494	-56.190%
2026-06-25	1.7000	1.8500	1.3700	1.7500	+25.000%	1,568	38,944	-47.429%
2026-06-24	1.8000	1.8600	1.2500	1.4000	-17.647%	1,090	37,608	-34.286%
2026-06-23	1.5500	1.8000	1.5000	1.7000	-10.526%	6,859	37,724	-45.882%
2026-06-22	2.2000	2.3500	1.7000	1.9000	-14.027%	11,686	33,046	-51.579%
2026-06-18	1.9500	2.6500	1.9500	2.2100	+16.316%	5,016	16,677	-58.371%
2026-06-17	1.5000	2.2000	1.5000	1.9000	+38.686%	14,613	16,677	-51.579%
2026-06-16	1.0600	1.4500	0.9800	1.3700	+20.175%	4,209	16,677	-32.847%
2026-06-15	1.1500	1.1800	1.0700	1.1400	+8.571%	217	14,221	-19.298%
2026-06-12	0.7500	1.1000	0.7500	1.0500	+26.506%	3,353	14,161	-12.381%
2026-06-11	0.8500	0.9300	0.8000	0.8300	-12.632%	180	10,865	+10.843%
2026-06-10	0.8500	1.1500	0.8500	0.9500	+111.111%	3,165	10,958	-3.158%
2026-06-09	0.5000	0.6000	0.4300	0.4500	-10.000%	173	10,349	+104.444%
2026-06-08	0.5500	0.6000	0.5000	0.5000	-16.667%	1,552	10,363	+84.000%
2026-06-05	0.3000	0.6000	0.3000	0.6000	-7.692%	694	9,456	+53.333%
2026-06-04	0.6500	0.6500	0.6000	0.6500	0.000%	262	8,911	+41.538%
2026-06-03	0.8000	0.8000	0.6500	0.6500	-27.778%	26	8,704	+41.538%
2026-06-02	0.8500	0.9500	0.8100	0.9000	+2.273%	92	8,714	+2.222%
2026-06-01	0.9100	0.9200	0.8000	0.8800	-16.190%	127	8,689	+4.545%
2026-05-29	0.9000	1.1000	0.7800	1.0500	+10.526%	151	8,782	-12.381%
2026-05-28	0.9000	1.2500	0.8700	0.9500	+13.095%	5,630	8,754	-3.158%
2026-05-27	0.8000	0.8400	0.7000	0.8400	+5.000%	257	4,414	+9.524%
2026-05-26	0.6000	0.8000	0.6000	0.8000	+23.077%	97	4,219	+15.000%
2026-05-22	0.7500	0.7500	0.6500	0.6500	-7.143%	70	4,162	+41.538%
2026-05-21	0.7100	0.7500	0.6000	0.7000	+11.111%	348	4,060	+31.429%
2026-05-20	0.6200	0.6500	0.5800	0.6300	-7.353%	466	4,060	+46.032%
2026-05-19	0.8500	0.8500	0.6500	0.6800	-21.839%	523	3,520	+35.294%
2026-05-18	0.9700	1.0900	0.8700	0.8700	-16.346%	578	3,520	+5.747%
2026-05-15	1.2500	1.2500	1.0000	1.0400	-28.276%	265	3,520	-11.538%
2026-05-14	1.0000	1.6900	0.8700	1.4500	+52.632%	1,445	3,442	-36.552%
2026-05-13	0.5000	1.0500	0.5000	0.9500	+90.000%	235	2,238	-3.158%
2026-05-12	0.5100	0.5100	0.4500	0.5000	-9.091%	12	2,238	+84.000%
2026-05-11	0.5200	0.5500	0.5200	0.5500	+30.952%	206	2,238	+67.273%
2026-05-08	0.4200	0.4200	0.4200	0.4200	-16.000%	200	2,038	+119.048%
2026-05-07	0.5500	0.5500	0.5000	0.5000	-19.355%	8	1,838	+84.000%
2026-05-06	0.5000	0.6200	0.5000	0.6200	+63.158%	102	1,837	+48.387%
2026-05-05	0.4000	0.4000	0.3500	0.3800	-24.000%	149	1,839	+142.105%
2026-05-04	0.5400	0.5500	0.5000	0.5000	-9.091%	15	1,807	+84.000%
2026-05-01	0.5000	0.5500	0.5000	0.5500	0.000%	33	1,802	+67.273%
2026-04-30	0.5000	0.5500	0.5000	0.5500	+1.852%	7	1,802	+67.273%
2026-04-28	0.6000	0.6000	0.5000	0.5400	-16.923%	208	1,797	+70.370%
2026-04-27	0.8000	0.8000	0.6500	0.6500	0.000%	6	1,608	+41.538%
2026-04-24	0.6500	0.6500	0.6500	0.6500	-28.571%	124	1,608	+41.538%
2026-04-23	0.9500	1.0100	0.9000	0.9100	-2.151%	269	1,526	+1.099%
2026-04-22	0.9000	1.0000	0.8500	0.9300	+43.077%	243	1,337	-1.075%
2026-04-21	0.8800	0.8800	0.6500	0.6500	-8.451%	208	1,054	+41.538%
2026-04-20	0.8500	0.8500	0.6600	0.7100	-43.200%	42	1,054	+29.577%
2026-04-17	1.3000	1.3000	1.2500	1.2500	-3.846%	10	1,045	-26.400%
2026-04-16	0.9300	1.3000	0.9000	1.3000	+52.941%	94	1,037	-29.231%
2026-04-15	0.8000	0.8500	0.8000	0.8500	+30.769%	38	1,029	+8.235%
2026-04-14	0.6500	0.6500	0.6500	0.6500	+16.071%	1	1,009	+41.538%
2026-04-13	0.4500	0.6000	0.4500	0.5600	+3.704%	31	1,010	+64.286%
2026-04-10	0.5000	0.5400	0.5000	0.5400	+20.000%	28	1,016	+70.370%
2026-04-09	0.4500	0.5000	0.4500	0.4500	-18.182%	42	999	+104.444%
2026-04-08	0.5500	0.6000	0.5500	0.5500	-8.333%	12	1,031	+67.273%
2026-04-07	0.6500	0.6500	0.5500	0.6000	-11.765%	3	1,030	+53.333%
2026-04-06	0.7000	0.7000	0.6500	0.6800	-15.000%	19	1,028	+35.294%
2026-04-02	0.7000	0.8000	0.7000	0.8000	0.000%	26	1,006	+15.000%
2026-04-01	0.8500	0.8500	0.7300	0.8000	-5.882%	108	1,006	+15.000%
2026-03-31	0.8000	0.8500	0.8000	0.8500	+13.333%	44	941	+8.235%
2026-03-30	0.7000	0.8000	0.7000	0.7500	-37.500%	59	938	+22.667%
2026-03-27	1.1500	1.2000	1.1500	1.2000	+1.695%	18	890	-23.333%
2026-03-26	1.3500	1.3500	1.1000	1.1800	-26.250%	106	873	-22.034%
2026-03-24	1.6000	1.6000	1.6000	1.6000	0.000%	1	778	-42.500%
2026-03-23	1.6000	1.6000	1.6000	1.6000	-6.977%	2	777	-42.500%
2026-03-20	1.7100	1.7200	1.7100	1.7200	-4.444%	2	779	-46.512%
2026-03-19	1.8000	1.8000	1.8000	1.8000	-2.703%	1	779	-48.889%
2026-03-18	2.0500	2.0500	1.8500	1.8500	-13.953%	3	778	-50.270%
2026-03-17	2.1200	2.1500	2.1100	2.1500	-6.522%	23	777	-57.209%
2026-03-12	2.3000	2.3000	2.3000	2.3000	-11.538%	1	754	-60.000%
2026-03-11	2.5000	2.6000	2.5000	2.6000	+8.333%	6	753	-64.615%
2026-03-10	2.3300	2.4000	2.2500	2.4000	+15.385%	20	748	-61.667%
2026-03-09	2.3000	2.3000	2.0500	2.0800	-12.971%	11	756	-55.769%
2026-03-06	2.5000	2.5000	2.3900	2.3900	-9.811%	14	751	-61.506%
2026-03-05	2.6300	2.6500	2.6300	2.6500	-17.188%	4	742	-65.283%
2026-03-04	3.2000	3.2000	3.2000	3.2000	+0.946%	3	741	-71.250%
2026-03-03	3.1700	3.1700	3.1700	3.1700	-14.555%	1	741	-70.978%
2026-02-27	3.8000	3.9000	3.7100	3.7100	-13.721%	20	741	-75.202%
2026-02-26	4.3500	4.3500	4.3000	4.3000	-15.686%	8	746	-78.605%
2026-02-25	4.4000	5.1000	4.4000	5.1000	+34.211%	23	756	-81.961%
2026-02-24	3.7000	3.8000	3.7000	3.8000	+18.380%	22	756	-75.789%
2026-02-23	2.7500	3.2400	2.7500	3.2100	-5.588%	56	735	-71.340%
2026-02-20	3.0000	3.4000	3.0000	3.4000	0.000%	4	719	-72.941%
2026-02-19	3.3300	3.4000	3.3200	3.4000	+2.102%	25	719	-72.941%
2026-02-18	3.5000	3.5000	3.3200	3.3300	-2.346%	44	711	-72.372%
2026-02-17	3.5000	3.5000	3.4100	3.4100	-14.750%	2	678	-73.021%
2026-02-13	4.0000	4.0000	4.0000	4.0000	+22.699%	2	679	-77.000%
2026-02-12	3.2600	3.2600	3.2600	3.2600	-7.649%	10	679	-71.779%
2026-02-11	3.7000	3.7000	3.4500	3.5300	+3.824%	90	689	-73.938%
2026-02-10	3.2000	3.4700	3.2000	3.4000	+23.636%	47	637	-72.941%
2026-02-09	2.7500	2.7500	2.7500	2.7500	+7.843%	10	622	-66.545%
2026-02-06	2.3200	2.5500	2.1500	2.5500	+10.870%	11	612	-63.922%
2026-02-05	2.5000	2.5000	2.2500	2.3000	-8.000%	10	606	-60.000%
2026-02-04	2.7000	2.7000	2.5000	2.5000	-8.759%	27	607	-63.200%
2026-02-03	2.7500	2.7500	2.7400	2.7400	-14.375%	6	595	-66.423%
2026-01-30	3.1000	3.2000	3.1000	3.2000	-23.810%	101	591	-71.250%
2026-01-29	3.8000	4.2000	3.8000	4.2000	+10.526%	2	490	-78.095%
2026-01-28	3.8000	3.8000	3.8000	3.8000	+5.556%	200	489	-75.789%
2026-01-27	3.7000	3.7000	3.6000	3.6000	-14.286%	3	489	-74.444%
2026-01-26	3.6500	4.2000	3.6500	4.2000	+34.185%	11	488	-78.095%
2026-01-22	3.1500	3.1500	3.1300	3.1300	-7.941%	9	479	-70.607%
2026-01-21	3.6500	3.6500	3.4000	3.4000	-3.683%	2	478	-72.941%
2026-01-20	3.5000	3.5300	3.4000	3.5300	+0.857%	6	477	-73.938%
2026-01-16	4.0000	4.0000	3.5000	3.5000	-18.605%	15	476	-73.714%
2026-01-15	4.0000	4.3000	4.0000	4.3000	+2.381%	2	476	-78.605%
2026-01-14	3.6500	4.2000	3.6500	4.2000	0.000%	6	475	-78.095%
2026-01-13	4.1000	4.2000	4.0000	4.2000	+1.942%	11	475	-78.095%
2026-01-12	3.8000	4.4000	3.4000	4.1200	+12.877%	50	471	-77.670%
2026-01-09	3.6000	3.7000	3.5000	3.6500	+25.862%	217	455	-74.795%
2026-01-08	2.9000	2.9000	2.9000	2.9000	-3.333%	50	248	-68.276%
2026-01-07	3.4000	3.4000	2.8800	3.0000	-18.919%	91	238	-69.333%
2026-01-06	3.2000	3.8000	3.2000	3.7000	+21.311%	52	154	-75.135%
2026-01-05	3.3000	3.3000	3.0000	3.0500	-4.688%	8	132	-69.836%
2026-01-02	2.8500	3.3000	2.8500	3.2000	+15.523%	19	132	-71.250%
2025-12-31	2.7700	2.7700	2.7700	2.7700	-4.483%	1	123	-66.787%
2025-12-30	2.4300	2.9000	2.4300	2.9000	+31.818%	6	123	-68.276%
2025-12-29	2.5000	2.5000	2.2000	2.2000	-18.519%	78	118	-58.182%
2025-12-24	2.7000	2.7000	2.7000	2.7000	-3.571%	5	43	-65.926%
2025-12-23	2.8500	2.8500	2.8000	2.8000	-3.448%	6	43	-67.143%
2025-12-19	2.7000	2.9000	2.6900	2.9000	0.000%	38	38	-68.276%

.dark-mode .tkmRfp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tkmRfp{ color: #333333; background-color: white; border: 2px solid #333333; }FRMI20260821C10FRMI Aug 21 2026 10.00 Call (FRMI260821C00010000)option OPRA

FRMI20260821C10
FRMI Aug 21 2026 10.00 Call (FRMI260821C00010000)
option OPRA