Dark

FRMI20270115C5
FRMI Jan 15 2027 5.00 Call (FRMI270115C00005000)
option OPRA

EOD

Jul 8, 2026

3.60-21.739%(-1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	3.6000	3.6000	3.6000	3.6000	-21.739%	1	1,705	0.000%
2026-07-06	4.8600	4.8600	4.6000	4.6000	+5.505%	11	1,705	-21.739%
2026-07-02	4.3600	4.3600	4.3600	4.3600	-9.167%	1	1,705	-17.431%
2026-07-01	4.9000	5.0000	4.8000	4.8000	-10.112%	46	1,705	-25.000%
2026-06-30	5.3400	5.3400	5.3400	5.3400	-6.316%	2	1,725	-32.584%
2026-06-29	5.7000	5.7000	5.7000	5.7000	+1.786%	1	1,726	-36.842%
2026-06-26	4.6000	5.6000	4.6000	5.6000	+12.000%	57	1,725	-35.714%
2026-06-25	4.5000	5.0000	4.5000	5.0000	+6.383%	6	1,733	-28.000%
2026-06-24	4.9000	5.2000	4.7000	4.7000	-7.843%	112	1,736	-23.404%
2026-06-22	5.6000	5.6000	5.1000	5.1000	-5.904%	36	1,841	-29.412%
2026-06-18	5.5500	6.0000	5.4200	5.4200	+5.859%	40	1,891	-33.579%
2026-06-17	4.7500	5.1300	4.7500	5.1200	+20.471%	9	1,891	-29.688%
2026-06-16	4.0100	4.2500	4.0100	4.2500	+14.865%	11	1,891	-15.294%
2026-06-15	3.8000	4.0000	3.7000	3.7000	+8.824%	18	1,902	-2.703%
2026-06-12	3.4000	3.4000	3.4000	3.4000	+1.796%	3	1,900	+5.882%
2026-06-11	3.0000	3.3400	3.0000	3.3400	-5.382%	32	1,903	+7.784%
2026-06-10	2.3500	3.6000	2.3500	3.5300	+41.200%	361	1,933	+1.983%
2026-06-09	2.5000	2.5000	2.5000	2.5000	+1.626%	2	1,690	+44.000%
2026-06-08	2.4500	2.5500	2.4000	2.4600	+4.681%	599	1,692	+46.341%
2026-06-05	2.8500	2.8500	2.3500	2.3500	-16.071%	9	1,427	+53.191%
2026-06-04	2.8000	2.8000	2.7300	2.8000	-0.356%	15	1,419	+28.571%
2026-06-03	3.2200	3.2200	2.8100	2.8100	-14.848%	32	1,428	+28.114%
2026-06-02	3.1500	3.3000	3.1500	3.3000	+1.852%	24	1,428	+9.091%
2026-06-01	3.8000	3.8000	3.2000	3.2400	+4.516%	7	1,406	+11.111%
2026-05-29	3.1000	3.1000	3.1000	3.1000	-6.061%	1	1,412	+16.129%
2026-05-28	3.4000	3.4000	3.2500	3.3000	+5.769%	85	1,412	+9.091%
2026-05-27	3.0000	3.1200	3.0000	3.1200	+5.763%	16	1,459	+15.385%
2026-05-26	2.7500	2.9500	2.7500	2.9500	+5.357%	20	1,465	+22.034%
2026-05-22	2.9000	2.9000	2.8000	2.8000	-2.098%	16	1,465	+28.571%
2026-05-21	2.8600	2.8600	2.8600	2.8600	+3.623%	10	1,469	+25.874%
2026-05-20	2.4000	2.7600	2.4000	2.7600	+2.222%	20	1,469	+30.435%
2026-05-19	3.0000	3.0000	2.7000	2.7000	-12.903%	52	1,515	+33.333%
2026-05-18	3.1300	3.5000	3.0300	3.1000	-6.061%	696	1,515	+16.129%
2026-05-15	3.4000	3.7500	3.3000	3.3000	-13.158%	122	1,515	+9.091%
2026-05-14	3.0000	4.3800	3.0000	3.8000	+30.584%	565	1,557	-5.263%
2026-05-13	2.6500	3.0000	2.3000	2.9100	+25.431%	39	1,416	+23.711%
2026-05-12	2.3200	2.3200	2.3200	2.3200	0.000%	1	1,416	+55.172%
2026-05-11	1.9500	2.4000	1.9500	2.3200	+5.455%	14	1,416	+55.172%
2026-05-08	2.3000	2.3000	2.2000	2.2000	-12.000%	21	1,406	+63.636%
2026-05-07	2.4200	2.5000	2.4200	2.5000	+2.041%	13	1,385	+44.000%
2026-05-06	2.3700	2.4500	2.3500	2.4500	+28.947%	22	1,392	+46.939%
2026-05-05	2.0000	2.0000	1.9000	1.9000	-15.556%	143	1,374	+89.474%
2026-05-04	2.2500	2.2500	2.2500	2.2500	+4.651%	1	1,331	+60.000%
2026-05-01	2.1000	2.2300	2.0500	2.1500	+7.500%	205	1,437	+67.442%
2026-04-30	2.1500	2.1500	2.0000	2.0000	+2.564%	4	1,437	+80.000%
2026-04-29	2.1500	2.1500	1.9500	1.9500	-15.217%	21	1,436	+84.615%
2026-04-28	2.2300	2.3000	2.1800	2.3000	-8.000%	76	1,431	+56.522%
2026-04-27	2.3900	2.5500	2.3000	2.5000	-1.961%	15	1,459	+44.000%
2026-04-24	2.8500	2.9100	2.4500	2.5500	-7.273%	60	1,450	+41.176%
2026-04-23	3.0000	3.1000	2.7200	2.7500	-3.509%	106	1,413	+30.909%
2026-04-22	2.5000	2.9500	2.5000	2.8500	+21.277%	201	1,425	+26.316%
2026-04-21	2.7100	2.7100	2.2500	2.3500	-6.000%	305	1,156	+53.191%
2026-04-20	2.5500	2.7000	2.2000	2.5000	-28.367%	306	1,156	+44.000%
2026-04-17	3.5000	3.6000	3.4900	3.4900	+1.159%	35	1,008	+3.152%
2026-04-16	2.9000	3.4500	2.9000	3.4500	+21.053%	85	1,008	+4.348%
2026-04-15	2.3600	2.8500	2.3600	2.8500	+21.277%	84	1,019	+26.316%
2026-04-14	2.4500	2.4500	2.3500	2.3500	+17.500%	46	973	+53.191%
2026-04-13	2.0000	2.1000	2.0000	2.0000	-2.439%	7	935	+80.000%
2026-04-10	2.0000	2.0500	1.9000	2.0500	+13.889%	25	930	+75.610%
2026-04-09	1.9000	1.9000	1.7500	1.8000	-7.216%	133	925	+100.000%
2026-04-08	2.2000	2.2000	1.8000	1.9400	-4.902%	234	866	+85.567%
2026-04-07	2.1500	2.1500	2.0400	2.0400	-5.116%	8	710	+76.471%
2026-04-06	2.5000	2.5000	2.1500	2.1500	-9.283%	455	703	+67.442%
2026-04-02	2.3200	2.6000	2.3200	2.3700	-7.059%	3	773	+51.899%
2026-04-01	2.5000	2.5500	2.3300	2.5500	-8.602%	50	773	+41.176%
2026-03-31	2.6000	2.7900	2.5000	2.7900	+22.368%	14	725	+29.032%
2026-03-30	2.0500	2.3500	1.9900	2.2800	-26.452%	53	711	+57.895%
2026-03-27	3.1000	3.1000	3.1000	3.1000	+8.014%	2	709	+16.129%
2026-03-26	3.5000	3.5000	2.8700	2.8700	-18.000%	9	709	+25.436%
2026-03-25	3.9000	3.9000	3.5000	3.5000	-9.326%	48	700	+2.857%
2026-03-24	3.8000	3.9000	3.7700	3.8600	+2.933%	11	652	-6.736%
2026-03-23	3.9000	3.9000	3.7000	3.7500	-5.779%	60	643	-4.000%
2026-03-20	3.9800	3.9800	3.9800	3.9800	-0.500%	1	584	-9.548%
2026-03-19	4.0000	4.0000	4.0000	4.0000	-13.793%	1	583	-10.000%
2026-03-13	4.6400	4.7000	4.6400	4.6400	-1.277%	40	584	-22.414%
2026-03-12	4.7000	4.7000	4.7000	4.7000	-3.292%	60	544	-23.404%
2026-03-11	5.0000	5.0000	4.8600	4.8600	+10.455%	30	484	-25.926%
2026-03-09	4.6000	4.6000	4.3500	4.4000	-10.204%	72	494	-18.182%
2026-03-06	6.0000	6.0000	4.8000	4.9000	-4.854%	33	423	-26.531%
2026-03-05	5.1000	5.2000	5.1000	5.1500	-8.850%	45	392	-30.097%
2026-03-04	5.8000	5.8000	5.6500	5.6500	0.000%	16	347	-36.283%
2026-03-03	5.8000	5.8000	5.6500	5.6500	-9.600%	45	331	-36.283%
2026-02-27	6.5500	6.5500	6.2500	6.2500	-15.541%	70	286	-42.400%
2026-02-26	8.5000	8.5000	7.4000	7.4000	-12.941%	21	223	-51.351%
2026-02-25	8.1000	8.5000	7.2000	8.5000	+34.921%	15	192	-57.647%
2026-02-24	6.4000	6.8000	6.3000	6.3000	+12.500%	18	192	-42.857%
2026-02-23	5.6000	5.6000	5.6000	5.6000	-6.667%	1	186	-35.714%
2026-02-18	6.0000	6.0000	6.0000	6.0000	+1.523%	1	185	-40.000%
2026-02-17	6.0000	6.0000	4.0000	5.9100	-6.190%	6	184	-39.086%
2026-02-13	6.3000	6.3000	6.3000	6.3000	+5.000%	5	187	-42.857%
2026-02-12	6.3000	6.3000	5.9000	6.0000	0.000%	5	187	-40.000%
2026-02-11	6.1000	6.1000	6.0000	6.0000	+24.481%	7	182	-40.000%
2026-02-09	4.9500	4.9500	4.8000	4.8200	+0.626%	132	175	-25.311%
2026-02-03	4.1000	4.7900	4.1000	4.7900	+1.699%	3	62	-24.843%
2026-01-30	4.7100	4.7100	4.7100	4.7100	-5.800%	10	63	-23.567%
2026-01-28	5.0000	5.0000	5.0000	5.0000	-16.667%	1	67	-28.000%
2026-01-27	6.0000	6.0000	6.0000	6.0000	+15.385%	3	68	-40.000%
2026-01-21	5.6000	5.6000	5.2000	5.2000	-11.864%	4	68	-30.769%
2026-01-20	7.2000	7.2000	5.9000	5.9000	-4.839%	3	66	-38.983%
2026-01-16	6.2000	6.2000	6.2000	6.2000	-4.615%	1	65	-41.935%
2026-01-15	6.5000	6.5000	6.5000	6.5000	-10.959%	1	65	-44.615%
2026-01-14	7.3000	7.3000	7.3000	7.3000	+8.793%	1	64	-50.685%
2026-01-12	6.2300	6.7400	6.2300	6.7100	+10.909%	14	63	-46.349%
2026-01-09	6.1000	6.1000	6.0500	6.0500	+16.346%	13	49	-40.496%
2026-01-07	5.2000	5.2000	5.0000	5.2000	-3.704%	17	42	-30.769%
2026-01-06	5.7000	5.7000	5.4000	5.4000	+2.857%	2	25	-33.333%
2026-01-05	5.2000	5.3000	5.0000	5.2500	+11.702%	8	19	-31.429%
2026-01-02	4.7000	4.7000	4.7000	4.7000	0.000%	2	19	-23.404%
2025-12-31	4.7000	4.7000	4.7000	4.7000	+11.905%	1	17	-23.404%
2025-12-29	4.4000	4.4000	4.2000	4.2000	-6.667%	3	17	-14.286%
2025-12-26	4.4000	4.5000	4.4000	4.5000	0.000%	6	17	-20.000%
2025-12-24	5.0900	5.0900	4.5000	4.5000	-6.250%	2	10	-20.000%
2025-12-23	4.8000	4.8000	4.8000	4.8000	-9.434%	1	10	-25.000%
2025-12-22	5.3000	5.3000	5.3000	5.3000	+6.000%	2	9	-32.075%
2025-12-19	5.0000	5.0000	5.0000	5.0000	+2.041%	3	8	-28.000%
2025-12-18	5.2800	5.3000	4.9000	4.9000	0.000%	7	5	-26.531%

.dark-mode .ZmDj3r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZmDj3r{ color: #333333; background-color: white; border: 2px solid #333333; }FRMI20270115C5FRMI Jan 15 2027 5.00 Call (FRMI270115C00005000)option OPRA

FRMI20270115C5
FRMI Jan 15 2027 5.00 Call (FRMI270115C00005000)
option OPRA