Dark

FRMI20260821P5
FRMI Aug 21 2026 5.00 Put (FRMI260821P00005000)
option OPRA

EOD

Jul 8, 2026

0.4000-11.111%(-0.0500)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.4000	0.4500	0.4000	0.4000	-11.111%	27	5,274	0.000%
2026-07-07	0.3500	0.4500	0.3500	0.4500	+12.500%	19	5,270	-11.111%
2026-07-06	0.3400	0.4000	0.2800	0.4000	+14.286%	71	5,256	0.000%
2026-07-02	0.3500	0.3500	0.3500	0.3500	+20.690%	2	5,248	+14.286%
2026-07-01	0.3000	0.3000	0.2900	0.2900	-3.333%	31	5,248	+37.931%
2026-06-30	0.3000	0.3000	0.3000	0.3000	+20.000%	5	5,247	+33.333%
2026-06-29	0.2500	0.2500	0.2300	0.2500	0.000%	226	5,247	+60.000%
2026-06-26	0.3500	0.3500	0.2500	0.2500	-26.471%	54	5,132	+60.000%
2026-06-25	0.3700	0.4000	0.3400	0.3400	-19.048%	67	5,116	+17.647%
2026-06-24	0.3100	0.4500	0.3100	0.4200	+16.667%	612	5,115	-4.762%
2026-06-23	0.3600	0.3600	0.3600	0.3600	+9.091%	1	5,035	+11.111%
2026-06-22	0.2700	0.3300	0.2700	0.3300	+10.000%	10	5,036	+21.212%
2026-06-18	0.3000	0.3500	0.3000	0.3000	-30.233%	5	5,209	+33.333%
2026-06-17	0.4500	0.4500	0.3800	0.4300	-8.511%	182	5,209	-6.977%
2026-06-16	0.4700	0.4700	0.4700	0.4700	-14.545%	1	5,209	-14.894%
2026-06-15	0.5500	0.5500	0.5400	0.5500	-19.118%	27	5,209	-27.273%
2026-06-12	0.6000	0.6800	0.6000	0.6800	-2.857%	100	5,184	-41.176%
2026-06-11	0.7400	0.7500	0.7000	0.7000	0.000%	7	5,194	-42.857%
2026-06-10	0.7000	0.7000	0.7000	0.7000	-15.663%	6	5,191	-42.857%
2026-06-09	0.8300	0.8300	0.8300	0.8300	-12.632%	1	5,193	-51.807%
2026-06-08	0.9500	0.9500	0.9500	0.9500	+4.396%	1	5,193	-57.895%
2026-06-05	0.9400	0.9500	0.9100	0.9100	+12.346%	169	5,192	-56.044%
2026-06-04	0.8500	0.8500	0.7700	0.8100	+8.000%	2,218	5,083	-50.617%
2026-06-02	0.7500	0.7600	0.7500	0.7500	+13.636%	73	3,102	-46.667%
2026-06-01	0.7200	0.7200	0.6600	0.6600	-12.000%	110	3,101	-39.394%
2026-05-29	0.7500	0.7500	0.7500	0.7500	+7.143%	2	3,101	-46.667%
2026-05-28	0.6400	0.7000	0.6400	0.7000	-6.667%	27	3,101	-42.857%
2026-05-27	0.7500	0.7500	0.7500	0.7500	-11.765%	82	3,115	-46.667%
2026-05-26	0.8500	0.8500	0.8500	0.8500	0.000%	575	3,115	-52.941%
2026-05-22	0.8500	0.8500	0.8500	0.8500	-1.163%	1	2,752	-52.941%
2026-05-21	0.8600	0.8600	0.8500	0.8600	-9.474%	55	2,720	-53.488%
2026-05-20	0.9500	0.9500	0.9500	0.9500	+5.556%	4	2,720	-57.895%
2026-05-19	0.9600	0.9700	0.9000	0.9000	0.000%	32	2,637	-55.556%
2026-05-18	0.8500	0.9400	0.8500	0.9000	+5.882%	427	2,637	-55.556%
2026-05-15	0.9000	0.9000	0.8500	0.8500	+7.595%	152	2,637	-52.941%
2026-05-14	0.8000	0.8200	0.7900	0.7900	-24.762%	514	2,503	-49.367%
2026-05-13	1.0500	1.1200	1.0500	1.0500	-8.696%	86	2,155	-61.905%
2026-05-12	1.1500	1.1500	1.1500	1.1500	0.000%	1	2,155	-65.217%
2026-05-11	1.1500	1.1500	1.1500	1.1500	-4.167%	106	2,155	-65.217%
2026-05-07	1.1600	1.2000	1.1600	1.2000	+9.091%	6	2,155	-66.667%
2026-05-06	1.1500	1.1500	1.0800	1.1000	-21.429%	132	2,150	-63.636%
2026-05-05	1.3500	1.4000	1.3500	1.4000	+9.375%	83	2,249	-71.429%
2026-05-04	1.2500	1.2800	1.2500	1.2800	+0.787%	520	2,166	-68.750%
2026-04-28	1.3000	1.3000	1.2700	1.2700	+1.600%	210	1,953	-68.504%
2026-04-27	1.2500	1.2500	1.2500	1.2500	+4.167%	251	1,808	-68.000%
2026-04-24	1.2000	1.2000	1.2000	1.2000	+1.695%	52	1,785	-66.667%
2026-04-23	1.1300	1.1800	1.1300	1.1800	-3.279%	18	1,736	-66.102%
2026-04-22	1.3500	1.3500	1.2200	1.2200	-9.630%	15	1,736	-67.213%
2026-04-21	1.3500	1.3500	1.3000	1.3500	0.000%	343	1,728	-70.370%
2026-04-20	1.4000	1.5000	1.3500	1.3500	+26.168%	152	1,404	-70.370%
2026-04-17	1.0700	1.0700	1.0700	1.0700	-2.727%	102	1,375	-62.617%
2026-04-16	1.1500	1.1500	1.1000	1.1000	-8.333%	3	1,277	-63.636%
2026-04-15	1.2500	1.2500	1.1800	1.2000	-7.692%	16	1,277	-66.667%
2026-04-14	1.3000	1.3000	1.2700	1.3000	-8.451%	15	1,264	-69.231%
2026-04-13	1.4800	1.5000	1.4200	1.4200	-6.579%	67	1,264	-71.831%
2026-04-10	1.4900	1.5200	1.4900	1.5200	-3.797%	200	1,224	-73.684%
2026-04-09	1.5800	1.5800	1.5800	1.5800	+5.333%	1	1,322	-74.684%
2026-04-08	1.5000	1.5000	1.5000	1.5000	-2.597%	15	1,322	-73.333%
2026-04-07	1.5000	1.5400	1.4500	1.5400	+6.207%	41	1,322	-74.026%
2026-04-06	1.4300	1.4500	1.4300	1.4500	+2.837%	55	1,312	-72.414%
2026-04-02	1.4000	1.4100	1.4000	1.4100	-0.704%	3	1,310	-71.631%
2026-04-01	1.3500	1.4500	1.3500	1.4200	+1.429%	19	1,310	-71.831%
2026-03-31	1.4000	1.4000	1.4000	1.4000	-12.500%	2	1,304	-71.429%
2026-03-30	1.6400	1.6700	1.6000	1.6000	+22.137%	40	1,304	-75.000%
2026-03-27	1.3300	1.3300	1.3100	1.3100	+3.150%	2	1,303	-69.466%
2026-03-26	1.1500	1.3200	1.1500	1.2700	+23.301%	103	1,303	-68.504%
2026-03-25	1.0200	1.0300	1.0200	1.0300	-4.630%	9	1,203	-61.165%
2026-03-24	1.0700	1.0800	1.0700	1.0800	+10.204%	50	1,199	-62.963%
2026-03-20	0.9800	0.9800	0.9800	0.9800	-6.667%	2	1,178	-59.184%
2026-03-19	1.0500	1.0500	1.0500	1.0500	0.000%	30	1,176	-61.905%
2026-03-18	1.0500	1.0500	1.0500	1.0500	+5.000%	3	1,146	-61.905%
2026-03-17	1.0000	1.0000	1.0000	1.0000	0.000%	2	1,146	-60.000%
2026-03-16	1.0000	1.0000	1.0000	1.0000	-13.043%	1	1,148	-60.000%
2026-03-09	1.1500	1.1500	1.1500	1.1500	+21.053%	2	1,148	-65.217%
2026-03-03	0.9500	0.9500	0.9500	0.9500	+3.261%	15	1,148	-57.895%
2026-02-27	0.8800	0.9200	0.8800	0.9200	+22.667%	16	1,133	-56.522%
2026-02-26	0.7500	0.7500	0.7500	0.7500	-16.667%	10	1,122	-46.667%
2026-02-25	0.8500	0.9000	0.8500	0.9000	-10.000%	2	1,122	-55.556%
2026-02-23	1.0000	1.0000	1.0000	1.0000	-3.846%	2	1,122	-60.000%
2026-02-18	0.9500	1.0800	0.9500	1.0400	+4.000%	142	1,122	-61.538%
2026-02-13	1.0800	1.0800	1.0000	1.0000	-14.530%	307	1,124	-60.000%
2026-02-12	1.1100	1.1700	1.1000	1.1700	+5.405%	101	1,124	-65.812%
2026-02-11	1.2000	1.2000	1.1100	1.1100	-18.382%	2	1,024	-63.964%
2026-02-06	1.3600	1.3600	1.3600	1.3600	+0.741%	1	1,022	-70.588%
2026-02-05	1.1800	1.3500	1.1800	1.3500	+14.407%	153	1,022	-70.370%
2026-02-04	1.0500	1.1800	1.0500	1.1800	-4.065%	100	869	-66.102%
2026-02-03	1.2300	1.2300	1.2300	1.2300	+21.782%	130	869	-67.480%
2026-02-02	1.0100	1.0100	1.0100	1.0100	-0.980%	50	869	-60.396%
2026-01-27	1.0800	1.0800	1.0200	1.0200	-4.673%	7	819	-60.784%
2026-01-26	1.0700	1.0800	1.0700	1.0700	-3.604%	200	819	-62.617%
2026-01-23	1.1000	1.1200	1.1000	1.1100	+0.909%	70	619	-63.964%
2026-01-21	1.1000	1.1500	1.1000	1.1000	+22.222%	22	555	-63.636%
2026-01-14	1.2500	1.2500	0.9000	0.9000	-15.094%	115	548	-55.556%
2026-01-13	1.0700	1.0700	1.0600	1.0600	-0.935%	30	439	-62.264%
2026-01-09	1.0700	1.0700	1.0700	1.0700	-10.084%	5	469	-62.617%
2026-01-08	1.1900	1.1900	1.1900	1.1900	-4.800%	20	469	-66.387%
2026-01-07	1.1000	1.2500	1.1000	1.2500	-9.420%	145	449	-68.000%
2026-01-06	1.2000	1.3800	1.2000	1.3800	+16.949%	12	455	-71.014%
2026-01-02	1.1800	1.1800	1.1800	1.1800	-16.901%	10	465	-66.102%
2025-12-31	1.2500	1.4200	1.2500	1.4200	-3.401%	460	505	-71.831%
2025-12-29	1.4700	1.4700	1.4700	1.4700	+2.083%	20	505	-72.789%
2025-12-26	1.5500	1.5500	1.4400	1.4400	-2.041%	451	485	-72.222%
2025-12-23	1.4000	1.4700	1.4000	1.4700	+5.000%	15	36	-72.789%
2025-12-19	1.4000	1.4000	1.4000	1.4000	0.000%	11	21	-71.429%
2025-12-18	1.3800	1.4000	1.3800	1.4000	0.000%	11	11	-71.429%

.dark-mode .DnqNvl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DnqNvl{ color: #333333; background-color: white; border: 2px solid #333333; }FRMI20260821P5FRMI Aug 21 2026 5.00 Put (FRMI260821P00005000)option OPRA

FRMI20260821P5
FRMI Aug 21 2026 5.00 Put (FRMI260821P00005000)
option OPRA