Dark

FRMI20270115C10
FRMI Jan 15 2027 10.00 Call (FRMI270115C00010000)
option OPRA

EOD

Jul 8, 2026

2.31-1.702%(-0.04)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	2.4500	2.4500	2.2500	2.3100	-1.702%	130	17,216	0.000%
2026-07-07	2.7500	2.7500	2.3300	2.3500	-20.339%	252	17,223	-1.702%
2026-07-06	2.9800	3.2000	2.8500	2.9500	+9.259%	71	17,148	-21.695%
2026-07-02	3.2700	3.5000	2.5500	2.7000	-12.903%	567	16,979	-14.444%
2026-07-01	3.3000	3.3000	2.9300	3.1000	-11.429%	167	16,979	-25.484%
2026-06-30	3.9000	3.9000	3.3500	3.5000	-7.407%	57	17,010	-34.000%
2026-06-29	3.9000	4.0000	3.6000	3.7800	+0.800%	425	17,029	-38.889%
2026-06-26	3.2000	3.8100	3.2000	3.7500	+14.679%	221	17,276	-38.400%
2026-06-25	3.1000	3.3000	2.8000	3.2700	+21.111%	404	17,263	-29.358%
2026-06-24	3.2000	3.3000	2.7000	2.7000	-15.625%	177	17,155	-14.444%
2026-06-23	2.7500	3.3000	2.7500	3.2000	0.000%	588	17,251	-27.813%
2026-06-22	3.8000	3.8500	3.2000	3.2000	-13.514%	872	17,364	-27.813%
2026-06-18	3.6000	4.1600	3.4700	3.7000	+12.121%	1,472	18,559	-37.568%
2026-06-17	2.8000	3.6000	2.6500	3.3000	+24.528%	3,926	18,559	-30.000%
2026-06-16	2.3500	2.7200	2.1000	2.6500	+17.257%	19,955	18,559	-12.830%
2026-06-15	2.2500	2.5000	2.2500	2.2600	+7.619%	757	8,502	+2.212%
2026-06-12	2.1300	2.2200	2.0200	2.1000	+2.439%	204	7,903	+10.000%
2026-06-11	2.0000	2.0500	1.8000	2.0500	-4.651%	712	7,711	+12.683%
2026-06-10	1.1500	2.2500	1.1500	2.1500	+59.259%	1,965	7,157	+7.442%
2026-06-09	1.5000	1.5000	1.2500	1.3500	-2.878%	619	6,373	+71.111%
2026-06-08	1.3500	1.4500	1.2500	1.3900	0.000%	332	5,956	+66.187%
2026-06-05	1.7500	1.7500	1.1600	1.3900	-20.571%	48	5,715	+66.187%
2026-06-04	1.6500	1.7500	1.5500	1.7500	+4.167%	1,875	5,689	+32.000%
2026-06-03	1.8000	1.8000	1.6800	1.6800	-17.647%	1,012	4,058	+37.500%
2026-06-02	2.0000	2.1000	1.9000	2.0400	+4.615%	2,793	3,708	+13.235%
2026-06-01	1.9500	2.1500	1.9000	1.9500	-7.143%	41	1,866	+18.462%
2026-05-29	2.0000	2.2000	1.9500	2.1000	-2.326%	230	1,879	+10.000%
2026-05-28	1.9700	2.2300	1.9100	2.1500	+10.256%	288	1,802	+7.442%
2026-05-27	1.7200	1.9500	1.6500	1.9500	+2.632%	101	1,848	+18.462%
2026-05-26	1.6000	1.9000	1.5500	1.9000	+15.152%	79	1,806	+21.579%
2026-05-22	1.7000	1.7500	1.6000	1.6500	-2.941%	45	1,775	+40.000%
2026-05-21	1.7000	1.8000	1.6000	1.7000	+3.030%	44	1,740	+35.882%
2026-05-20	1.4900	1.6500	1.4900	1.6500	+1.852%	43	1,740	+40.000%
2026-05-19	1.7000	1.9000	1.5500	1.6200	-18.182%	156	1,635	+42.593%
2026-05-18	2.0000	2.0000	1.8500	1.9800	-12.000%	91	1,635	+16.667%
2026-05-15	2.4500	2.5000	2.2500	2.2500	-11.765%	58	1,635	+2.667%
2026-05-14	2.0000	2.9000	1.6500	2.5500	+27.500%	249	1,614	-9.412%
2026-05-13	1.3500	2.2000	1.3200	2.0000	+66.667%	183	1,427	+15.500%
2026-05-12	1.1000	1.2000	1.1000	1.2000	-7.692%	2	1,427	+92.500%
2026-05-11	1.3000	1.3000	1.3000	1.3000	+23.810%	1	1,427	+77.692%
2026-05-08	1.0500	1.0500	1.0500	1.0500	-9.483%	4	1,426	+120.000%
2026-05-07	1.2000	1.3500	1.1600	1.1600	-17.730%	54	1,426	+99.138%
2026-05-06	1.3000	1.4500	1.3000	1.4100	+43.878%	32	1,411	+63.830%
2026-05-05	1.0500	1.0500	0.9500	0.9800	-20.325%	243	1,412	+135.714%
2026-05-04	1.2000	1.2500	1.2000	1.2300	+6.957%	21	1,411	+87.805%
2026-05-01	1.2500	1.2500	1.1500	1.1500	-4.167%	11	1,427	+100.870%
2026-04-30	1.0500	1.2000	1.0500	1.2000	+9.091%	148	1,427	+92.500%
2026-04-29	1.1000	1.1000	1.1000	1.1000	-15.385%	1	1,521	+110.000%
2026-04-28	1.2300	1.3000	1.2300	1.3000	-6.475%	12	1,522	+77.692%
2026-04-27	1.3900	1.3900	1.3900	1.3900	-4.138%	2	1,527	+66.187%
2026-04-24	1.7000	1.7000	1.3000	1.4500	-9.375%	126	1,528	+59.310%
2026-04-23	1.7900	1.9000	1.5000	1.6000	-8.571%	293	1,628	+44.375%
2026-04-22	1.7200	1.8500	1.5900	1.7500	+40.000%	119	1,541	+32.000%
2026-04-21	1.6500	1.6500	1.2500	1.2500	-17.219%	42	1,448	+84.800%
2026-04-20	1.4000	1.7000	1.3500	1.5100	-31.364%	447	1,448	+52.980%
2026-04-17	2.2500	2.2500	2.2000	2.2000	+1.852%	6	1,140	+5.000%
2026-04-16	1.7500	2.2000	1.6000	2.1600	+30.909%	88	1,142	+6.944%
2026-04-15	1.4000	1.7500	1.4000	1.6500	+25.954%	225	1,105	+40.000%
2026-04-14	1.4000	1.4700	1.3100	1.3100	+9.167%	14	1,200	+76.336%
2026-04-13	1.0500	1.2000	1.0500	1.2000	+9.091%	26	1,187	+92.500%
2026-04-10	1.1800	1.1800	1.0500	1.1000	-3.509%	16	1,167	+110.000%
2026-04-09	1.1500	1.1500	1.0000	1.1400	-0.870%	74	1,159	+102.632%
2026-04-08	1.1500	1.1500	1.1500	1.1500	-4.167%	50	1,151	+100.870%
2026-04-07	1.2500	1.2500	1.2000	1.2000	-22.581%	102	1,145	+92.500%
2026-04-02	1.5500	1.5500	1.5500	1.5500	+10.714%	1	1,047	+49.032%
2026-04-01	1.5000	1.6500	1.4000	1.4000	-13.580%	54	1,047	+65.000%
2026-03-31	1.5000	1.7500	1.5000	1.6200	+8.000%	28	1,014	+42.593%
2026-03-30	1.3000	1.5000	1.2000	1.5000	-25.000%	34	1,003	+54.000%
2026-03-27	1.7700	2.0000	1.7700	2.0000	0.000%	71	973	+15.500%
2026-03-26	2.0500	2.0500	1.9500	2.0000	-11.111%	29	976	+15.500%
2026-03-25	2.3000	2.3500	2.2500	2.2500	-12.109%	13	949	+2.667%
2026-03-24	2.5600	2.5600	2.5600	2.5600	+6.667%	2	943	-9.766%
2026-03-23	2.4900	2.4900	2.4000	2.4000	-7.692%	14	942	-3.750%
2026-03-20	3.0000	3.0000	2.6000	2.6000	-4.762%	23	928	-11.154%
2026-03-19	2.8000	2.8000	2.7300	2.7300	-0.727%	2	907	-15.385%
2026-03-18	2.8000	2.8000	2.7500	2.7500	-9.241%	4	905	-16.000%
2026-03-17	3.0800	3.0800	3.0000	3.0300	-3.810%	17	902	-23.762%
2026-03-16	3.8000	3.8000	3.1000	3.1500	-12.500%	17	887	-26.667%
2026-03-12	3.6000	3.6000	3.6000	3.6000	+9.091%	1	890	-35.833%
2026-03-11	3.3000	3.3000	3.3000	3.3000	+10.000%	5	889	-30.000%
2026-03-09	3.3000	3.3000	3.0000	3.0000	-6.250%	6	884	-23.000%
2026-03-06	3.5600	3.5600	3.2000	3.2000	-8.571%	71	889	-27.813%
2026-03-05	4.0000	4.0000	3.4000	3.5000	-11.392%	139	888	-34.000%
2026-03-04	4.1000	4.1200	3.9500	3.9500	-5.952%	53	853	-41.519%
2026-03-03	4.4000	4.4000	3.7600	4.2000	-11.392%	172	804	-45.000%
2026-03-02	4.7400	4.7400	4.7400	4.7400	0.000%	19	647	-51.266%
2026-02-27	5.0000	5.0000	4.5000	4.7400	-7.059%	160	628	-51.266%
2026-02-26	5.5000	5.5000	5.1000	5.1000	-16.393%	113	565	-54.706%
2026-02-25	4.8000	6.3000	4.8000	6.1000	+22.000%	141	519	-62.131%
2026-02-24	4.2800	5.0000	4.2800	5.0000	+19.048%	30	519	-53.800%
2026-02-20	4.3000	4.3000	4.2000	4.2000	+1.942%	2	499	-45.000%
2026-02-18	4.2000	4.2000	4.1200	4.1200	-5.721%	3	499	-43.932%
2026-02-17	3.9600	4.3800	3.9600	4.3700	-8.958%	26	500	-47.140%
2026-02-13	4.6000	5.0000	4.6000	4.8000	+6.667%	54	468	-51.875%
2026-02-12	4.5000	4.5000	4.5000	4.5000	+1.810%	1	468	-48.667%
2026-02-11	4.2000	4.4200	4.1000	4.4200	+5.238%	7	467	-47.738%
2026-02-10	3.8000	4.2000	3.8000	4.2000	+13.514%	24	461	-45.000%
2026-02-09	3.7000	3.7000	3.7000	3.7000	+34.545%	5	459	-37.568%
2026-02-05	3.4000	3.4000	2.7500	2.7500	-19.118%	44	459	-16.000%
2026-02-03	3.7000	3.7000	3.4000	3.4000	-2.017%	61	444	-32.059%
2026-02-02	3.6600	3.7000	3.3000	3.4700	-8.684%	170	443	-33.429%
2026-01-30	4.0100	4.3000	3.8000	3.8000	-11.628%	58	433	-39.211%
2026-01-29	4.3000	4.4000	4.2000	4.3000	-4.018%	35	424	-46.279%
2026-01-28	4.0000	4.4800	4.0000	4.4800	+5.910%	6	410	-48.438%
2026-01-26	5.6000	5.6000	4.1800	4.2300	-11.875%	8	406	-45.390%
2026-01-23	4.2000	4.8000	4.2000	4.8000	+20.000%	11	408	-51.875%
2026-01-22	4.0000	4.1200	4.0000	4.0000	-2.439%	4	401	-42.250%
2026-01-21	4.1000	4.1000	4.1000	4.1000	-2.381%	5	399	-43.659%
2026-01-20	4.2800	4.2800	4.2000	4.2000	-8.696%	9	394	-45.000%
2026-01-16	4.5000	4.7000	4.5000	4.6000	+4.545%	7	384	-49.783%
2026-01-15	4.4100	4.4100	4.4000	4.4000	-0.901%	2	384	-47.500%
2026-01-14	4.9500	4.9500	4.4400	4.4400	-9.388%	6	383	-47.973%
2026-01-13	5.0000	5.0000	4.7500	4.9000	+16.114%	6	377	-52.857%
2026-01-12	4.0000	4.2200	4.0000	4.2200	-1.860%	2	373	-45.261%
2026-01-09	4.3000	4.4000	4.3000	4.3000	+5.134%	20	371	-46.279%
2026-01-08	3.7000	4.0900	3.5000	4.0900	+9.946%	40	356	-43.521%
2026-01-07	4.1000	4.1000	3.5700	3.7200	-17.333%	125	316	-37.903%
2026-01-06	4.2100	4.5000	4.2000	4.5000	+21.622%	165	344	-48.667%
2026-01-05	4.0000	4.0000	3.7000	3.7000	-7.500%	11	208	-37.568%
2026-01-02	3.8000	4.2000	3.8000	4.0000	+18.694%	35	208	-42.250%
2025-12-31	3.3700	3.3700	3.3700	3.3700	+3.692%	1	182	-31.454%
2025-12-30	3.3800	3.3800	3.2500	3.2500	+18.182%	28	182	-28.923%
2025-12-29	3.0000	3.0000	2.7500	2.7500	-10.131%	24	155	-16.000%
2025-12-26	3.1000	3.1000	2.9000	3.0600	-7.273%	57	145	-24.510%
2025-12-24	3.6000	3.7000	3.2000	3.3000	-8.333%	32	80	-30.000%
2025-12-23	3.5000	3.6000	3.5000	3.6000	-20.000%	3	80	-35.833%
2025-12-22	3.8000	4.5000	3.7000	4.5000	+18.421%	7	77	-48.667%
2025-12-19	3.5000	3.8000	3.4000	3.8000	-5.000%	7	77	-39.211%
2025-12-18	4.0000	4.0000	3.5000	4.0000	-14.894%	50	71	-42.250%
2025-12-16	4.4000	5.0000	4.4000	4.7000	+23.684%	54	39	-50.851%
2025-12-15	4.6700	4.7200	3.8000	3.8000	0.000%	33	33	-39.211%

.dark-mode .tc56HX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tc56HX{ color: #333333; background-color: white; border: 2px solid #333333; }FRMI20270115C10FRMI Jan 15 2027 10.00 Call (FRMI270115C00010000)option OPRA

FRMI20270115C10
FRMI Jan 15 2027 10.00 Call (FRMI270115C00010000)
option OPRA