Dark

FRMI20261218P5
FRMI Dec 18 2026 5.00 Put (FRMI261218P00005000)
option OPRA

EOD

Jul 7, 2026

1.18+15.686%(+0.16)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	1.1900	1.1900	1.1800	1.1800	+15.686%	60	10,214	0.000%
2026-07-06	1.1000	1.1000	0.8000	1.0200	+2.000%	115	10,164	+15.686%
2026-06-29	0.9200	1.0000	0.9100	1.0000	+5.263%	101	10,050	+18.000%
2026-06-26	1.0000	1.0000	0.9000	0.9500	-10.377%	5	10,149	+24.211%
2026-06-25	1.0500	1.1000	1.0500	1.0600	-3.636%	3	10,152	+11.321%
2026-06-24	1.1000	1.1000	1.1000	1.1000	0.000%	40	10,152	+7.273%
2026-06-22	1.1000	1.1000	1.0700	1.1000	+15.789%	7	10,192	+7.273%
2026-06-18	0.9500	0.9500	0.9500	0.9500	-10.377%	4	10,196	+24.211%
2026-06-17	1.0600	1.0600	1.0600	1.0600	-15.200%	1	10,196	+11.321%
2026-06-16	1.2500	1.2500	1.2500	1.2500	+2.459%	1	10,196	-5.600%
2026-06-15	1.2500	1.2500	1.2200	1.2200	-8.271%	41	10,196	-3.279%
2026-06-10	1.3900	1.3900	1.3300	1.3300	-15.823%	45	10,236	-11.278%
2026-06-09	1.5700	1.5800	1.5700	1.5800	+0.637%	2	10,273	-25.316%
2026-06-08	1.7000	1.7000	1.5700	1.5700	-1.258%	55	10,271	-24.841%
2026-06-05	1.6100	1.6100	1.5800	1.5900	+6.000%	30	10,321	-25.786%
2026-06-04	1.5000	1.5000	1.5000	1.5000	+11.111%	1	10,291	-21.333%
2026-06-01	1.3500	1.3500	1.3500	1.3500	-3.571%	1	10,290	-12.593%
2026-05-28	1.4000	1.4000	1.4000	1.4000	-3.448%	40	10,289	-15.714%
2026-05-27	1.4500	1.4500	1.4500	1.4500	-9.375%	1	10,329	-18.621%
2026-05-22	1.5200	1.6000	1.5200	1.6000	+3.226%	5	10,328	-26.250%
2026-05-20	1.5500	1.5500	1.5500	1.5500	-1.899%	5	10,331	-23.871%
2026-05-19	1.6800	1.7500	1.5800	1.5800	-1.250%	1,010	9,881	-25.316%
2026-05-18	1.6000	1.6000	1.6000	1.6000	+6.667%	40	9,881	-26.250%
2026-05-15	1.5500	1.5500	1.5000	1.5000	-0.662%	15	9,881	-21.333%
2026-05-14	1.4000	1.5500	1.4000	1.5100	-15.169%	66	9,874	-21.854%
2026-05-11	1.7800	1.7800	1.7800	1.7800	+7.879%	2	9,823	-33.708%
2026-05-06	1.7300	1.7300	1.6500	1.6500	-7.821%	64	9,825	-28.485%
2026-05-04	1.7800	1.7900	1.7800	1.7900	-3.243%	32	9,889	-34.078%
2026-04-28	1.8500	1.8500	1.8500	1.8500	+4.520%	1	9,921	-36.216%
2026-04-24	1.6500	1.7700	1.6500	1.7700	+2.312%	144	9,921	-33.333%
2026-04-22	1.7600	1.7600	1.7100	1.7300	-4.945%	4	9,777	-31.792%
2026-04-21	1.8200	1.8200	1.8200	1.8200	-4.211%	2	9,773	-35.165%
2026-04-20	1.9000	1.9500	1.7900	1.9000	+17.284%	84	9,773	-37.895%
2026-04-16	1.7000	1.7000	1.6200	1.6200	-4.706%	52	9,690	-27.160%
2026-04-15	1.8200	1.8200	1.7000	1.7000	-6.077%	57	9,740	-30.588%
2026-04-14	1.8100	1.8100	1.8100	1.8100	-8.586%	1	9,745	-34.807%
2026-04-10	2.1000	2.1000	1.9700	1.9800	-1.000%	50	9,745	-40.404%
2026-04-09	2.0000	2.0000	2.0000	2.0000	-0.498%	30	9,695	-41.000%
2026-04-07	1.9500	2.0100	1.9500	2.0100	+3.077%	45	9,665	-41.294%
2026-04-06	1.9000	1.9500	1.9000	1.9500	+5.405%	53	9,620	-39.487%
2026-04-01	1.9000	1.9000	1.8500	1.8500	+6.322%	8	9,567	-36.216%
2026-03-31	1.7500	1.7500	1.7400	1.7400	-9.375%	25	9,564	-32.184%
2026-03-30	1.9500	1.9500	1.9000	1.9200	+6.667%	52	9,544	-38.542%
2026-03-26	1.8000	1.8000	1.8000	1.8000	+12.500%	20	9,492	-34.444%
2026-03-25	1.5500	1.6000	1.5500	1.6000	+3.226%	20	9,512	-26.250%
2026-03-23	1.5000	1.5500	1.5000	1.5500	+6.897%	733	9,512	-23.871%
2026-03-18	1.4500	1.4500	1.4500	1.4500	+3.571%	1	8,779	-18.621%
2026-03-10	1.4000	1.4000	1.4000	1.4000	-9.091%	10	8,778	-15.714%
2026-03-09	1.5300	1.5500	1.5200	1.5400	-0.645%	302	8,768	-23.377%
2026-03-06	1.4800	1.5500	1.4800	1.5500	+6.164%	1,020	8,516	-23.871%
2026-03-05	1.4200	1.4600	1.4200	1.4600	+2.817%	12	7,496	-19.178%
2026-03-04	1.4200	1.4200	1.4200	1.4200	+8.397%	50	7,484	-16.901%
2026-03-02	1.3100	1.3100	1.3100	1.3100	+9.167%	2	7,434	-9.924%
2026-02-27	1.2000	1.2000	1.2000	1.2000	-7.692%	1	7,432	-1.667%
2026-02-25	1.3000	1.3000	1.3000	1.3000	0.000%	2	7,429	-9.231%
2026-02-20	1.3000	1.3000	1.3000	1.3000	-3.704%	1	7,429	-9.231%
2026-02-18	1.3500	1.3500	1.3500	1.3500	0.000%	1	7,430	-12.593%
2026-02-17	1.1500	1.4000	1.1500	1.3500	+5.469%	176	7,429	-12.593%
2026-02-13	2.0000	2.0000	1.2800	1.2800	-11.724%	145	7,253	-7.813%
2026-02-12	1.4000	1.4500	1.4000	1.4500	-9.375%	791	7,253	-18.621%
2026-02-09	1.7000	1.7000	1.6000	1.6000	-4.192%	5	6,582	-26.250%
2026-02-05	1.6000	1.6700	1.5200	1.6700	+7.742%	23	6,582	-29.341%
2026-02-04	1.5100	1.6000	1.5000	1.5500	+8.392%	201	6,562	-23.871%
2026-02-02	1.3500	1.4300	1.3500	1.4300	+2.143%	90	6,362	-17.483%
2026-01-30	1.4000	1.4000	1.4000	1.4000	0.000%	1	6,272	-15.714%
2026-01-27	1.4000	1.4000	1.4000	1.4000	+7.692%	267	6,271	-15.714%
2026-01-26	1.4000	1.4000	1.2100	1.3000	-3.704%	23	6,004	-9.231%
2026-01-23	1.4000	1.4000	1.3000	1.3500	-0.735%	5	6,002	-12.593%
2026-01-22	1.4000	1.4000	1.3600	1.3600	+1.493%	13	5,997	-13.235%
2026-01-21	1.4000	1.4000	1.3400	1.3400	+7.200%	92	5,896	-11.940%
2026-01-20	1.4000	1.4000	1.2500	1.2500	0.000%	302	5,814	-5.600%
2026-01-16	1.2500	1.2500	1.2500	1.2500	-11.348%	98	5,414	-5.600%
2026-01-13	1.4500	1.4500	1.3000	1.4100	-2.759%	602	5,414	-16.312%
2026-01-12	1.5000	1.5500	1.4000	1.4500	+1.399%	1,401	4,814	-18.621%
2026-01-09	1.4300	1.4300	1.4300	1.4300	-7.742%	1	3,414	-17.483%
2026-01-07	1.5500	1.5500	1.5500	1.5500	-8.824%	10	3,415	-23.871%
2026-01-06	1.6900	1.7000	1.6900	1.7000	0.000%	2	3,405	-30.588%
2026-01-05	1.7300	1.7300	1.7000	1.7000	-10.053%	4	3,404	-30.588%
2025-12-26	1.8500	1.8900	1.8500	1.8900	+20.382%	2	3,404	-37.566%
2025-12-23	2.0000	2.0000	1.5700	1.5700	-12.778%	452	3,403	-24.841%
2025-12-19	1.8000	1.8000	1.8000	1.8000	+5.882%	11	2,953	-34.444%
2025-12-18	1.7500	1.7500	1.7000	1.7000	+3.030%	11	2,952	-30.588%
2025-12-17	1.8500	1.8500	1.6200	1.6500	-5.714%	511	2,951	-28.485%
2025-12-16	1.7500	1.7500	1.7000	1.7500	0.000%	2,450	2,450	-32.571%

.dark-mode .kjp2Km{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kjp2Km{ color: #333333; background-color: white; border: 2px solid #333333; }FRMI20261218P5FRMI Dec 18 2026 5.00 Put (FRMI261218P00005000)option OPRA

FRMI20261218P5
FRMI Dec 18 2026 5.00 Put (FRMI261218P00005000)
option OPRA