Dark

FRMI20270115P5
FRMI Jan 15 2027 5.00 Put (FRMI270115P00005000)
option OPRA

EOD

Jul 7, 2026

1.26+5.000%(+0.06)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	1.2600	1.2600	1.2600	1.2600	+5.000%	20	12,460	0.000%
2026-07-02	0.9600	1.2000	0.9600	1.2000	+7.143%	3,610	10,804	+5.000%
2026-07-01	1.1400	1.1400	1.1200	1.1200	+6.667%	11	10,804	+12.500%
2026-06-29	0.9900	1.1000	0.9900	1.0500	0.000%	14	10,804	+20.000%
2026-06-26	1.0800	1.0900	1.0500	1.0500	-12.500%	5	10,804	+20.000%
2026-06-23	1.2000	1.2000	1.2000	1.2000	+4.348%	20	10,803	+5.000%
2026-06-22	1.0800	1.1500	1.0800	1.1500	+4.545%	235	10,799	+9.565%
2026-06-18	1.0700	1.2000	1.0500	1.1000	-2.655%	63	11,746	+14.545%
2026-06-17	1.1500	1.2000	1.1300	1.1300	-13.077%	4,041	11,746	+11.504%
2026-06-16	1.3300	1.3500	1.3000	1.3000	-3.704%	910	11,746	-3.077%
2026-06-15	1.3500	1.5500	1.3500	1.3500	-3.571%	552	10,846	-6.667%
2026-06-12	1.5000	1.5000	1.3700	1.4000	-6.667%	194	10,341	-10.000%
2026-06-11	1.5500	1.5500	1.5000	1.5000	-3.226%	437	10,178	-16.000%
2026-06-10	1.7000	1.7000	1.5000	1.5500	-11.429%	1,501	9,751	-18.710%
2026-06-09	1.7000	1.7500	1.7000	1.7500	+2.941%	400	8,281	-28.000%
2026-06-08	1.6700	1.7000	1.6700	1.7000	-5.556%	6	7,891	-25.882%
2026-06-05	1.7500	1.8000	1.7500	1.8000	+9.091%	110	7,886	-30.000%
2026-06-04	1.6500	1.6500	1.5700	1.6500	-2.941%	1,298	7,776	-23.636%
2026-06-03	1.7000	1.7000	1.5500	1.7000	+6.250%	745	6,505	-25.882%
2026-06-02	1.6000	1.6000	1.6000	1.6000	0.000%	1,000	5,790	-21.250%
2026-05-29	1.6000	1.6000	1.5700	1.6000	+10.345%	6	5,203	-21.250%
2026-05-28	1.5000	1.5000	1.4500	1.4500	-12.121%	6	5,205	-13.103%
2026-05-21	1.6900	1.6900	1.6500	1.6500	-13.158%	2	5,204	-23.636%
2026-05-19	1.6200	1.9000	1.6200	1.9000	+15.152%	25	5,203	-33.684%
2026-05-18	1.6500	1.6900	1.6500	1.6500	-1.198%	199	5,233	-23.636%
2026-05-15	1.6700	1.6700	1.6700	1.6700	+7.742%	14	5,233	-24.551%
2026-05-14	1.6500	1.6500	1.5500	1.5500	-9.884%	18	5,240	-18.710%
2026-05-13	1.7200	1.7200	1.7200	1.7200	-4.444%	4	5,236	-26.744%
2026-05-12	1.8000	1.8000	1.8000	1.8000	-7.692%	1	5,236	-30.000%
2026-05-11	1.8900	1.9500	1.8500	1.9500	+7.143%	183	5,236	-35.385%
2026-05-08	1.8500	1.8500	1.8000	1.8200	+4.000%	79	5,157	-30.769%
2026-05-06	1.8000	1.8000	1.7500	1.7500	-11.616%	41	5,133	-28.000%
2026-05-05	2.0000	2.0000	1.9800	1.9800	+7.027%	6	5,174	-36.364%
2026-05-01	1.8500	1.8500	1.8500	1.8500	-2.116%	1	5,174	-31.892%
2026-04-30	1.8900	1.8900	1.8900	1.8900	-3.077%	30	5,174	-33.333%
2026-04-29	1.9200	2.0000	1.9000	1.9500	+1.563%	81	5,174	-35.385%
2026-04-28	1.9000	1.9200	1.8500	1.9200	+3.784%	607	5,181	-34.375%
2026-04-27	1.8500	1.8500	1.8500	1.8500	-2.632%	1	4,726	-31.892%
2026-04-24	1.8000	1.9000	1.8000	1.9000	+6.742%	7	4,726	-33.684%
2026-04-23	1.7500	1.7800	1.7500	1.7800	-3.784%	367	4,726	-29.213%
2026-04-22	1.9500	1.9500	1.8500	1.8500	-6.091%	19	4,492	-31.892%
2026-04-21	1.9700	1.9700	1.9700	1.9700	+1.026%	1	4,484	-36.041%
2026-04-20	1.9300	2.0900	1.9300	1.9500	+14.706%	104	4,484	-35.385%
2026-04-17	1.7200	1.7200	1.7000	1.7000	-2.857%	6	4,450	-25.882%
2026-04-16	1.7500	1.7500	1.7000	1.7500	-3.846%	8	4,453	-28.000%
2026-04-15	1.8200	1.8200	1.8200	1.8200	-4.211%	20	4,458	-30.769%
2026-04-14	1.9000	1.9000	1.8600	1.9000	-5.000%	24	4,438	-33.684%
2026-04-13	2.1000	2.1000	2.0000	2.0000	-2.439%	14	4,462	-37.000%
2026-04-10	2.0700	2.0700	2.0500	2.0500	-6.818%	2	4,456	-38.537%
2026-04-09	2.0700	2.2000	2.0700	2.2000	+7.317%	81	4,457	-42.727%
2026-04-08	1.9600	2.0600	1.9600	2.0500	-0.485%	2,809	4,471	-38.537%
2026-04-07	2.0400	2.0700	2.0200	2.0600	+3.000%	1,315	1,748	-38.835%
2026-04-06	1.9000	2.0000	1.9000	2.0000	+5.263%	11	499	-37.000%
2026-04-02	2.0000	2.0000	1.9000	1.9000	+5.556%	40	488	-33.684%
2026-04-01	1.8000	1.8000	1.8000	1.8000	0.000%	6	488	-30.000%
2026-03-31	1.9600	1.9700	1.8000	1.8000	-11.765%	20	488	-30.000%
2026-03-30	2.0500	2.3000	2.0400	2.0400	+13.333%	18	488	-38.235%
2026-03-27	1.8000	1.8000	1.8000	1.8000	+5.882%	1	488	-30.000%
2026-03-26	1.7700	1.9000	1.7000	1.7000	+3.030%	5	489	-25.882%
2026-03-20	1.6500	1.6500	1.6500	1.6500	+1.227%	100	487	-23.636%
2026-03-19	1.6000	1.6400	1.6000	1.6300	+10.884%	153	495	-22.699%
2026-03-17	1.4700	1.4700	1.4700	1.4700	-10.909%	50	364	-14.286%
2026-03-11	1.6500	1.6500	1.6500	1.6500	+1.852%	1	314	-23.636%
2026-03-09	1.6600	1.6600	1.6200	1.6200	+0.621%	130	313	-22.222%
2026-03-06	1.6100	1.6100	1.6100	1.6100	+0.625%	1	302	-21.739%
2026-03-05	1.6000	1.6000	1.6000	1.6000	+5.263%	81	302	-21.250%
2026-03-04	1.5200	1.5200	1.5200	1.5200	+20.635%	1	299	-17.105%
2026-02-24	1.4000	1.4000	1.2000	1.2600	-13.103%	5	298	0.000%
2026-02-23	1.4500	1.4500	1.4500	1.4500	+3.571%	1	296	-13.103%
2026-02-17	1.5000	1.5000	1.4000	1.4000	-1.408%	3	295	-10.000%
2026-02-13	1.5000	1.5000	1.3000	1.4200	-2.069%	53	242	-11.268%
2026-02-10	1.4500	1.4500	1.4500	1.4500	-3.333%	30	242	-13.103%
2026-02-09	1.5000	1.5000	1.5000	1.5000	-13.793%	25	257	-16.000%
2026-02-06	1.7400	1.7400	1.7400	1.7400	-2.793%	50	257	-27.586%
2026-02-05	1.7000	1.7900	1.7000	1.7900	+11.875%	22	207	-29.609%
2026-02-04	1.6000	1.6000	1.6000	1.6000	+4.575%	1	187	-21.250%
2026-02-03	1.6000	1.6000	1.5300	1.5300	-0.649%	71	187	-17.647%
2026-02-02	1.5400	1.5400	1.5400	1.5400	+6.207%	20	138	-18.182%
2026-01-30	1.4500	1.4500	1.4500	1.4500	+2.113%	10	118	-13.103%
2026-01-28	1.4000	1.4200	1.4000	1.4200	+3.650%	3	118	-11.268%
2026-01-27	1.5700	1.5700	1.3700	1.3700	-9.868%	40	116	-8.029%
2026-01-23	1.5200	1.5200	1.5200	1.5200	+4.828%	1	98	-17.105%
2026-01-14	1.4900	1.4900	1.4500	1.4500	+16.000%	9	98	-13.103%
2026-01-13	1.2500	1.2500	1.2500	1.2500	-19.355%	30	89	+0.800%
2026-01-09	1.5500	1.5500	1.5500	1.5500	-9.357%	20	99	-18.710%
2026-01-08	1.7200	1.7200	1.7100	1.7100	-2.286%	40	97	-26.316%
2026-01-07	1.7100	1.7500	1.7100	1.7500	+2.339%	2	68	-28.000%
2026-01-06	1.7000	1.8200	1.7000	1.7100	+0.588%	21	67	-26.316%
2026-01-02	1.6500	1.7300	1.6500	1.7000	-5.028%	12	67	-25.882%
2025-12-30	1.8400	1.8400	1.7900	1.7900	-3.243%	14	67	-29.609%
2025-12-29	1.8500	1.8500	1.8500	1.8500	-6.091%	20	54	-31.892%
2025-12-26	1.9600	1.9700	1.9600	1.9700	+12.571%	30	34	-36.041%
2025-12-19	1.7500	1.7500	1.7500	1.7500	-2.778%	1	4	-28.000%
2025-12-18	1.8000	1.8000	1.8000	1.8000	-3.743%	1	4	-30.000%
2025-12-17	1.8500	1.8700	1.8500	1.8700	+6.857%	6	4	-32.620%
2025-12-16	1.9100	1.9100	1.7500	1.7500	-14.634%	2	6	-28.000%
2025-12-15	1.7500	2.0700	1.7500	2.0500	0.000%	5	5	-38.537%

.dark-mode .WbPV1H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WbPV1H{ color: #333333; background-color: white; border: 2px solid #333333; }FRMI20270115P5FRMI Jan 15 2027 5.00 Put (FRMI270115P00005000)option OPRA

FRMI20270115P5
FRMI Jan 15 2027 5.00 Put (FRMI270115P00005000)
option OPRA