Dark

FRMI20260821C15
FRMI Aug 21 2026 15.00 Call (FRMI260821C00015000)
option OPRA

EOD

Jul 8, 2026

0.4400-6.383%(-0.0300)175

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.4500	0.5000	0.4000	0.4400	-6.383%	175	30,111	0.000%
2026-07-07	0.5500	0.6500	0.4000	0.4700	-27.692%	2,212	30,100	-6.383%
2026-07-06	0.5000	0.8500	0.5000	0.6500	+18.182%	1,178	28,908	-32.308%
2026-07-02	0.7000	0.8600	0.5000	0.5500	-21.429%	4,894	26,360	-20.000%
2026-07-01	0.8000	0.8000	0.6000	0.7000	-17.647%	439	26,360	-37.143%
2026-06-30	0.9300	0.9300	0.8000	0.8500	-22.727%	5,537	26,489	-48.235%
2026-06-29	1.1000	1.3000	0.9500	1.1000	-4.348%	3,756	21,451	-60.000%
2026-06-26	0.8000	1.1500	0.8000	1.1500	+27.778%	3,693	23,053	-61.739%
2026-06-25	0.7500	0.9500	0.6700	0.9000	+32.353%	819	21,765	-51.111%
2026-06-24	1.1000	1.1000	0.6800	0.6800	-24.444%	334	21,696	-35.294%
2026-06-23	0.7500	1.0000	0.7500	0.9000	-3.226%	1,519	21,690	-51.111%
2026-06-22	1.2500	1.3500	0.9000	0.9300	-29.008%	8,208	21,448	-52.688%
2026-06-18	1.1000	1.5600	1.1000	1.3100	+31.000%	7,421	11,168	-66.412%
2026-06-17	0.6500	1.2500	0.6500	1.0000	+33.333%	5,675	11,168	-56.000%
2026-06-16	0.5000	0.7500	0.4500	0.7500	+36.364%	489	11,168	-41.333%
2026-06-15	0.5000	0.5700	0.5000	0.5500	+10.000%	1,408	11,008	-20.000%
2026-06-12	0.3400	0.5500	0.3400	0.5000	+25.000%	36	10,447	-12.000%
2026-06-11	0.4000	0.4000	0.4000	0.4000	-20.000%	94	10,442	+10.000%
2026-06-10	0.2500	0.6000	0.2500	0.5000	+150.000%	233	10,528	-12.000%
2026-06-09	0.2000	0.2000	0.2000	0.2000	-20.000%	1,149	10,425	+120.000%
2026-06-08	0.3000	0.3000	0.2500	0.2500	+25.000%	2	9,342	+76.000%
2026-06-05	0.3000	0.3000	0.2000	0.2000	-41.176%	2,019	9,342	+120.000%
2026-06-04	0.3400	0.3400	0.3400	0.3400	-2.857%	1	7,787	+29.412%
2026-06-03	0.3500	0.3500	0.3500	0.3500	-22.222%	1	7,787	+25.714%
2026-06-02	0.4000	0.4500	0.4000	0.4500	-10.000%	7	7,787	-2.222%
2026-06-01	0.4700	0.5000	0.4700	0.5000	0.000%	6	7,792	-12.000%
2026-05-29	0.4500	0.5500	0.4500	0.5000	0.000%	249	7,790	-12.000%
2026-05-28	0.4500	0.5000	0.4500	0.5000	+25.000%	15	7,727	-12.000%
2026-05-27	0.4000	0.4000	0.3500	0.4000	+33.333%	172	7,712	+10.000%
2026-05-22	0.4200	0.4200	0.3000	0.3000	0.000%	61	7,558	+46.667%
2026-05-20	0.3000	0.3000	0.3000	0.3000	-14.286%	10	7,553	+46.667%
2026-05-19	0.4500	0.4500	0.3200	0.3500	-22.222%	318	7,533	+25.714%
2026-05-18	0.5600	0.5600	0.4500	0.4500	-25.000%	18	7,533	-2.222%
2026-05-15	0.7000	0.7500	0.5500	0.6000	-33.333%	1,035	7,533	-26.667%
2026-05-14	0.5000	1.0000	0.4000	0.9000	+60.714%	2,756	7,445	-51.111%
2026-05-13	0.2000	0.6000	0.2000	0.5600	+154.545%	620	6,900	-21.429%
2026-05-11	0.2000	0.2500	0.2000	0.2200	+29.412%	210	6,900	+100.000%
2026-05-08	0.2200	0.2200	0.1700	0.1700	-43.333%	204	6,900	+158.824%
2026-05-07	0.3000	0.3000	0.3000	0.3000	+30.435%	2	6,896	+46.667%
2026-05-06	0.2300	0.2300	0.2300	0.2300	+53.333%	10	6,896	+91.304%
2026-05-05	0.1800	0.2000	0.1500	0.1500	-40.000%	91	6,906	+193.333%
2026-05-04	0.2300	0.2500	0.2300	0.2500	0.000%	22	6,869	+76.000%
2026-05-01	0.2500	0.2500	0.2500	0.2500	0.000%	1	6,869	+76.000%
2026-04-30	0.3000	0.3000	0.2500	0.2500	0.000%	2,104	6,869	+76.000%
2026-04-29	0.2500	0.2500	0.2500	0.2500	-7.407%	60	7,694	+76.000%
2026-04-28	0.2700	0.2900	0.2700	0.2700	-10.000%	200	7,715	+62.963%
2026-04-27	0.3000	0.3000	0.3000	0.3000	0.000%	3	7,706	+46.667%
2026-04-24	0.3500	0.3500	0.3000	0.3000	-25.000%	8	7,706	+46.667%
2026-04-23	0.5200	0.5200	0.3500	0.4000	-21.569%	279	7,711	+10.000%
2026-04-22	0.4000	0.6500	0.4000	0.5100	+70.000%	349	7,690	-13.725%
2026-04-21	0.4000	0.4500	0.3000	0.3000	-25.000%	224	7,320	+46.667%
2026-04-20	0.4600	0.5200	0.4000	0.4000	-48.052%	27	7,320	+10.000%
2026-04-17	0.9500	0.9500	0.7700	0.7700	+40.000%	277	7,309	-42.857%
2026-04-16	0.4600	0.5500	0.4500	0.5500	+12.245%	6	7,186	-20.000%
2026-04-15	0.3500	0.4900	0.3500	0.4900	+96.000%	19	7,190	-10.204%
2026-04-14	0.3500	0.3500	0.2500	0.2500	-13.793%	2	7,189	+76.000%
2026-04-13	0.3000	0.3000	0.2900	0.2900	-3.333%	5	7,191	+51.724%
2026-04-10	0.2500	0.3000	0.2500	0.3000	+36.364%	6	7,190	+46.667%
2026-04-09	0.3000	0.3000	0.2200	0.2200	-21.429%	52	7,184	+100.000%
2026-04-08	0.3500	0.3500	0.2800	0.2800	-20.000%	4	7,132	+57.143%
2026-04-07	0.3500	0.3500	0.3500	0.3500	-12.500%	3	7,129	+25.714%
2026-04-06	0.4000	0.4000	0.4000	0.4000	-11.111%	1	7,128	+10.000%
2026-04-02	0.4500	0.4500	0.4500	0.4500	0.000%	1	7,126	-2.222%
2026-04-01	0.4000	0.4500	0.4000	0.4500	-18.182%	21	7,126	-2.222%
2026-03-31	0.5500	0.5500	0.5000	0.5500	+22.222%	7	7,122	-20.000%
2026-03-30	0.4500	0.5000	0.3500	0.4500	-35.714%	210	7,116	-2.222%
2026-03-27	0.7000	0.7500	0.7000	0.7000	-2.778%	16	7,131	-37.143%
2026-03-26	0.8000	0.8000	0.6500	0.7200	-15.294%	83	7,125	-38.889%
2026-03-25	1.1000	1.1000	0.8200	0.8500	-22.727%	19	7,125	-48.235%
2026-03-24	1.0000	1.1000	0.9200	1.1000	+15.789%	72	7,110	-60.000%
2026-03-23	1.0000	1.0000	0.9500	0.9500	-10.377%	6	7,110	-53.684%
2026-03-20	1.2000	1.2100	1.0500	1.0600	-7.826%	35	7,104	-58.491%
2026-03-19	1.1700	1.1800	1.1000	1.1500	-2.542%	2,119	7,109	-61.739%
2026-03-18	1.3000	1.3000	1.1500	1.1800	-9.231%	7	5,055	-62.712%
2026-03-17	1.3500	1.4000	1.3000	1.3000	-10.345%	5	5,055	-66.154%
2026-03-16	1.6000	1.6000	1.4200	1.4500	-3.333%	58	5,051	-69.655%
2026-03-13	1.5000	1.5000	1.4000	1.5000	+2.041%	7	5,017	-70.667%
2026-03-12	1.4700	1.4700	1.4700	1.4700	-13.529%	15	5,014	-70.068%
2026-03-11	1.5800	1.7000	1.5800	1.7000	+13.333%	342	5,014	-74.118%
2026-03-10	1.5000	1.6000	1.4000	1.5000	+7.143%	11	4,774	-70.667%
2026-03-09	1.5000	1.5000	1.4000	1.4000	-12.500%	23	4,777	-68.571%
2026-03-06	1.6000	1.6000	1.5700	1.6000	-8.571%	3	4,810	-72.500%
2026-03-05	1.8100	1.8500	1.7300	1.7500	-17.453%	503	4,809	-74.857%
2026-03-04	2.3000	2.3000	2.0500	2.1200	-1.852%	10	4,885	-79.245%
2026-03-03	2.1500	2.1600	1.9800	2.1600	-14.961%	307	4,887	-79.630%
2026-03-02	2.6000	2.6000	2.4900	2.5400	+4.098%	6	4,885	-82.677%
2026-02-27	2.7000	2.7000	2.4400	2.4400	-25.836%	542	4,886	-81.967%
2026-02-26	3.4000	3.4000	3.2900	3.2900	-6.000%	4	4,394	-86.626%
2026-02-25	2.7400	3.5000	2.5500	3.5000	+16.667%	28	4,386	-87.429%
2026-02-24	2.6000	3.0000	2.6000	3.0000	+52.284%	30	4,386	-85.333%
2026-02-23	2.0500	2.0500	1.9700	1.9700	-13.216%	3	4,370	-77.665%
2026-02-19	2.1800	2.2700	2.1800	2.2700	+0.889%	7	4,372	-80.617%
2026-02-18	2.2000	2.2500	2.2000	2.2500	-6.250%	7	4,369	-80.444%
2026-02-17	2.4500	2.4500	2.2500	2.4000	-15.789%	57	4,369	-81.667%
2026-02-13	2.6500	2.8500	2.6500	2.8500	+23.913%	4	4,366	-84.561%
2026-02-12	2.2000	2.3300	2.2000	2.3000	-6.122%	30	4,366	-80.870%
2026-02-11	2.5500	2.6000	2.4500	2.4500	+5.150%	62	4,358	-82.041%
2026-02-10	2.1000	2.3300	2.1000	2.3300	+10.952%	38	4,389	-81.116%
2026-02-09	2.1000	2.1000	2.1000	2.1000	+44.828%	3	4,384	-79.048%
2026-02-06	1.3000	1.4500	1.3000	1.4500	0.000%	8	4,381	-69.655%
2026-02-05	1.5500	1.5500	1.4000	1.4500	-17.143%	315	4,381	-69.655%
2026-02-04	1.8000	1.8200	1.7300	1.7500	-16.667%	18	4,397	-74.857%
2026-02-03	1.7500	2.1000	1.7500	2.1000	+18.644%	23	4,395	-79.048%
2026-02-02	2.1000	2.1000	1.7000	1.7700	-17.290%	109	4,414	-75.141%
2026-01-30	2.2000	2.5500	2.0000	2.1400	-16.078%	79	4,426	-79.439%
2026-01-29	2.7000	2.7000	2.3500	2.5500	-3.774%	155	4,434	-82.745%
2026-01-28	2.7500	2.7500	2.3400	2.6500	+10.879%	23	4,331	-83.396%
2026-01-27	2.5500	2.6000	2.3900	2.3900	+0.844%	14	4,322	-81.590%
2026-01-26	2.4000	2.5000	2.3700	2.3700	-18.557%	333	4,315	-81.435%
2026-01-23	2.4000	2.9800	2.2000	2.9100	+28.194%	160	4,311	-84.880%
2026-01-22	2.2300	2.3500	2.1500	2.2700	+5.581%	112	4,201	-80.617%
2026-01-21	2.6000	2.6000	2.1000	2.1500	-15.686%	170	4,206	-79.535%
2026-01-20	2.6000	2.6000	2.3500	2.5500	-10.526%	59	4,139	-82.745%
2026-01-16	2.6800	3.1000	2.6800	2.8500	+5.556%	101	4,135	-84.561%
2026-01-15	2.7000	2.7000	2.5000	2.7000	+3.846%	6	4,135	-83.704%
2026-01-14	2.7000	2.7500	2.4300	2.6000	-11.864%	78	4,136	-83.077%
2026-01-13	2.6500	3.1000	2.6500	2.9500	0.000%	126	4,180	-85.085%
2026-01-12	2.4000	3.0000	2.2500	2.9500	+20.902%	261	4,142	-85.085%
2026-01-09	2.4500	2.6800	2.3000	2.4400	+8.444%	358	4,134	-81.967%
2026-01-08	2.0300	2.3500	1.9000	2.2500	+7.143%	173	4,035	-80.444%
2026-01-07	2.6000	2.6000	2.0000	2.1000	-19.540%	262	3,987	-79.048%
2026-01-06	2.2000	2.7000	2.2000	2.6100	+18.636%	1,748	3,811	-83.142%
2026-01-05	2.4000	2.4000	2.1100	2.2000	+12.821%	2,970	27	-80.000%
2025-12-31	1.9500	1.9500	1.9500	1.9500	+8.333%	1	27	-77.436%
2025-12-30	1.8200	1.9000	1.8000	1.8000	+20.000%	16	27	-75.556%
2025-12-29	1.8000	1.8000	1.5000	1.5000	-18.919%	10	11	-70.667%
2025-12-26	1.8500	1.8500	1.8500	1.8500	0.000%	1	1	-76.216%

.dark-mode .lh6z9P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lh6z9P{ color: #333333; background-color: white; border: 2px solid #333333; }FRMI20260821C15FRMI Aug 21 2026 15.00 Call (FRMI260821C00015000)option OPRA

FRMI20260821C15
FRMI Aug 21 2026 15.00 Call (FRMI260821C00015000)
option OPRA