Dark

FRMI20280121C5
FRMI Jan 21 2028 5.00 Call (FRMI280121C00005000)
option OPRA

EOD

Jul 8, 2026

4.85+1.042%(+0.05)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	5.0000	5.0000	4.8500	4.8500	+1.042%	20	2,662	0.000%
2026-07-07	5.0000	5.1000	4.8000	4.8000	-20.000%	28	2,678	+1.042%
2026-07-06	5.7000	6.0000	5.7000	6.0000	+12.150%	4	2,679	-19.167%
2026-07-02	5.3000	5.3500	5.3000	5.3500	-9.628%	2	2,681	-9.346%
2026-07-01	6.0000	6.2000	5.8900	5.9200	-7.500%	302	2,681	-18.074%
2026-06-30	6.4000	6.4000	6.4000	6.4000	-5.325%	1	2,673	-24.219%
2026-06-29	7.0000	7.0000	6.7600	6.7600	-3.429%	4	2,674	-28.254%
2026-06-26	5.7000	7.0000	5.7000	7.0000	+16.667%	2	2,674	-30.714%
2026-06-25	5.6000	6.0000	5.6000	6.0000	0.000%	3	2,674	-19.167%
2026-06-24	6.3000	6.3000	6.0000	6.0000	-0.990%	3	2,674	-19.167%
2026-06-23	5.7000	6.0600	5.7000	6.0600	-8.182%	18	2,675	-19.967%
2026-06-22	6.8000	6.8500	6.2000	6.6000	-1.493%	22	2,679	-26.515%
2026-06-18	6.6000	7.2200	6.5000	6.7000	+8.590%	333	2,935	-27.612%
2026-06-17	5.8000	6.2700	5.7500	6.1700	+15.112%	102	2,935	-21.394%
2026-06-16	5.0800	5.6000	4.7900	5.3600	+9.388%	117	2,935	-9.515%
2026-06-15	4.9600	5.1600	4.9000	4.9000	+3.158%	13	2,827	-1.020%
2026-06-12	4.6500	4.9000	4.6000	4.7500	+10.465%	88	2,825	+2.105%
2026-06-11	4.2000	4.3000	4.2000	4.3000	-2.273%	8	2,827	+12.791%
2026-06-10	4.4000	4.9000	4.4000	4.4000	+29.412%	50	2,826	+10.227%
2026-06-09	3.4900	3.5000	3.3000	3.4000	0.000%	12	2,824	+42.647%
2026-06-08	3.8000	3.8000	3.4000	3.4000	-5.556%	21	2,819	+42.647%
2026-06-05	3.6300	3.6300	3.2700	3.6000	-5.263%	26	2,819	+34.722%
2026-06-04	3.7000	3.9000	3.7000	3.8000	-5.000%	16	2,799	+27.632%
2026-06-03	4.1000	4.3000	4.0000	4.0000	-6.977%	19	2,805	+21.250%
2026-06-02	4.5000	4.5000	4.1600	4.3000	-4.444%	51	2,800	+12.791%
2026-06-01	4.5000	4.5500	4.3900	4.5000	-1.961%	12	2,795	+7.778%
2026-05-29	4.5000	4.9000	4.2000	4.5900	+2.915%	27	2,789	+5.664%
2026-05-28	4.3200	4.7000	4.3000	4.4600	+6.699%	29	2,772	+8.744%
2026-05-27	3.9500	4.1800	3.9000	4.1800	-0.476%	14	2,776	+16.029%
2026-05-26	3.8000	4.2000	3.8000	4.2000	+10.526%	101	2,781	+15.476%
2026-05-22	4.0500	4.0500	3.8000	3.8000	-2.564%	476	2,776	+27.632%
2026-05-21	3.9000	3.9000	3.7000	3.9000	+8.333%	474	2,646	+24.359%
2026-05-20	3.8000	3.8000	3.5000	3.6000	-7.692%	41	2,646	+34.722%
2026-05-19	3.8000	4.1000	3.8000	3.9000	-2.256%	3	2,614	+24.359%
2026-05-18	4.4000	4.4000	3.9000	3.9900	-6.993%	160	2,614	+21.554%
2026-05-15	4.7000	4.7000	4.2900	4.2900	-12.449%	111	2,614	+13.054%
2026-05-14	4.1000	5.3000	3.8500	4.9000	+22.500%	168	2,647	-1.020%
2026-05-13	3.5000	4.1000	3.4000	4.0000	+18.694%	59	2,566	+21.250%
2026-05-12	3.3000	3.4000	3.1500	3.3700	+3.692%	33	2,566	+43.917%
2026-05-11	3.0000	3.4100	3.0000	3.2500	+4.839%	104	2,566	+49.231%
2026-05-08	3.1600	3.3500	3.0700	3.1000	-8.824%	153	2,578	+56.452%
2026-05-07	3.3000	3.4000	3.1300	3.4000	-3.134%	28	2,455	+42.647%
2026-05-06	3.1000	3.6000	3.1000	3.5100	+29.520%	738	2,429	+38.177%
2026-05-05	2.9000	2.9000	2.6900	2.7100	-15.313%	29	2,674	+78.967%
2026-05-04	3.3000	3.3000	3.1000	3.2000	0.000%	42	2,673	+51.563%
2026-05-01	2.9500	3.2000	2.9500	3.2000	+10.345%	161	2,604	+51.563%
2026-04-30	2.9000	2.9000	2.8000	2.9000	+1.754%	14	2,604	+67.241%
2026-04-29	3.2000	3.2000	2.8500	2.8500	-9.524%	85	2,590	+70.175%
2026-04-28	3.2000	3.3000	2.9600	3.1500	-1.563%	76	2,606	+53.968%
2026-04-27	3.6000	3.6000	3.2000	3.2000	-8.571%	19	2,523	+51.563%
2026-04-24	3.7000	3.7000	3.2400	3.5000	-2.778%	24	2,506	+38.571%
2026-04-23	3.9000	4.0000	3.1000	3.6000	-2.703%	44	2,494	+34.722%
2026-04-22	3.6000	3.9500	3.5500	3.7000	+15.987%	345	2,461	+31.081%
2026-04-21	3.4000	3.5500	3.1000	3.1900	-3.625%	189	2,240	+52.038%
2026-04-20	3.5000	3.7000	3.1000	3.3100	-23.733%	796	2,240	+46.526%
2026-04-17	4.5000	4.6000	4.3400	4.3400	-1.364%	27	1,899	+11.751%
2026-04-16	3.8000	4.7300	3.8000	4.4000	+15.789%	727	1,894	+10.227%
2026-04-15	3.4600	3.9000	3.4500	3.8000	+18.750%	64	1,228	+27.632%
2026-04-14	3.3000	3.3000	3.2000	3.2000	+3.226%	26	1,174	+51.563%
2026-04-13	2.9000	3.1000	2.9000	3.1000	+12.727%	80	1,174	+56.452%
2026-04-10	3.4000	3.4000	2.7000	2.7500	+1.852%	15	1,186	+76.364%
2026-04-09	2.7000	2.9000	2.6000	2.7000	-3.571%	151	1,180	+79.630%
2026-04-08	3.1500	3.1500	2.8000	2.8000	-5.085%	16	1,138	+73.214%
2026-04-07	2.9500	3.0000	2.9500	2.9500	-3.279%	6	1,138	+64.407%
2026-04-06	3.4200	3.4200	3.0200	3.0500	-11.850%	1,579	1,132	+59.016%
2026-04-02	3.4600	3.4600	3.4600	3.4600	+1.765%	1	1,300	+40.173%
2026-04-01	3.6800	3.6800	3.3900	3.4000	-10.526%	3	1,300	+42.647%
2026-03-31	3.8800	4.0000	3.6000	3.8000	+15.152%	11	1,297	+27.632%
2026-03-30	3.0000	3.6000	2.7900	3.3000	-38.889%	95	1,287	+46.970%
2026-03-27	4.1400	5.4000	4.1400	5.4000	+33.333%	2	1,205	-10.185%
2026-03-26	4.2000	4.2000	4.0500	4.0500	-10.989%	4	1,205	+19.753%
2026-03-25	4.6700	4.8000	4.5300	4.5500	-6.186%	60	1,201	+6.593%
2026-03-23	4.7000	5.3000	4.6700	4.8500	-3.000%	152	1,141	0.000%
2026-03-20	5.0000	5.0000	5.0000	5.0000	-2.913%	1	1,003	-3.000%
2026-03-18	5.2500	5.6800	5.1000	5.1500	-5.505%	60	1,002	-5.825%
2026-03-17	5.4000	5.4500	5.4000	5.4500	-0.909%	53	945	-11.009%
2026-03-16	5.5000	5.5000	5.5000	5.5000	-15.385%	1	894	-11.818%
2026-03-13	6.1600	6.5000	5.6500	6.5000	+14.035%	54	894	-25.385%
2026-03-12	5.8000	5.8000	5.6900	5.7000	-5.000%	51	840	-14.912%
2026-03-11	6.0000	6.0000	5.8000	6.0000	+5.263%	42	789	-19.167%
2026-03-09	5.4400	5.9500	5.3000	5.7000	-1.724%	12	752	-14.912%
2026-03-06	6.2000	6.2000	5.7000	5.8000	-3.333%	28	758	-16.379%
2026-03-05	6.3000	6.3000	6.0000	6.0000	-8.257%	10	735	-19.167%
2026-03-04	6.8000	6.8000	6.5400	6.5400	-5.217%	4	726	-25.841%
2026-03-03	6.8000	6.9000	6.6000	6.9000	-10.156%	42	723	-29.710%
2026-02-27	7.6800	7.6800	7.6800	7.6800	-10.385%	1	681	-36.849%
2026-02-26	8.8000	8.8000	8.5700	8.5700	-4.778%	5	681	-43.407%
2026-02-25	8.2000	9.0000	8.2000	9.0000	+26.582%	3	679	-46.111%
2026-02-24	7.1100	7.1100	7.1100	7.1100	+9.385%	10	679	-31.786%
2026-02-23	6.5000	6.5000	6.5000	6.5000	-11.565%	5	669	-25.385%
2026-02-20	7.3500	7.3500	7.3500	7.3500	+10.030%	1	664	-34.014%
2026-02-19	6.8000	6.8000	6.6800	6.6800	-2.482%	10	663	-27.395%
2026-02-18	7.0000	7.0000	6.8000	6.8500	-2.143%	12	653	-29.197%
2026-02-17	7.0000	7.0000	7.0000	7.0000	-6.667%	5	641	-30.714%
2026-02-13	7.5000	7.5000	7.0000	7.5000	+10.294%	502	637	-35.333%
2026-02-12	6.9300	6.9300	6.8000	6.8000	-6.849%	4	637	-28.676%
2026-02-10	7.3000	7.3000	7.3000	7.3000	+24.573%	1	636	-33.562%
2026-02-09	5.8600	5.8600	5.8600	5.8600	+6.545%	50	635	-17.235%
2026-02-04	5.6000	7.2000	5.5000	5.5000	-8.333%	24	585	-11.818%
2026-02-02	6.0000	6.0000	6.0000	6.0000	-10.581%	4	566	-19.167%
2026-01-29	6.7900	6.7900	6.5000	6.7100	-1.468%	3	565	-27.720%
2026-01-26	6.8100	6.8100	6.8100	6.8100	+3.182%	1	567	-28.781%
2026-01-22	6.6000	6.6000	6.6000	6.6000	-5.308%	2	567	-26.515%
2026-01-15	7.0000	7.0000	6.9700	6.9700	-15.000%	2	566	-30.416%
2026-01-09	6.7500	8.5000	6.7500	8.2000	+36.667%	3	564	-40.854%
2026-01-07	6.0000	6.0000	6.0000	6.0000	-5.512%	2	563	-19.167%
2026-01-02	6.5000	6.5000	6.3500	6.3500	+9.483%	12	561	-23.622%
2025-12-30	6.0000	6.0000	5.8000	5.8000	+11.538%	2	549	-16.379%
2025-12-29	5.5000	5.5000	5.2000	5.2000	0.000%	8	548	-6.731%
2025-12-26	5.4000	5.4000	5.2000	5.2000	-38.824%	3	540	-6.731%
2025-12-23	8.5000	8.5000	8.5000	8.5000	+29.771%	1	537	-42.941%
2025-12-22	6.3000	6.5500	6.3000	6.5500	+15.929%	6	537	-25.954%
2025-12-19	5.7500	5.7500	5.4000	5.6500	-9.744%	33	543	-14.159%
2025-12-18	6.1000	6.3000	6.1000	6.2600	-3.692%	5	561	-22.524%
2025-12-17	6.5300	6.6000	6.2600	6.5000	-9.091%	13	557	-25.385%
2025-12-16	7.3500	7.4800	7.1500	7.1500	+25.439%	40	548	-32.168%
2025-12-15	7.5000	7.5000	5.7000	5.7000	0.000%	508	508	-14.912%

.dark-mode .rZnYd5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rZnYd5{ color: #333333; background-color: white; border: 2px solid #333333; }FRMI20280121C5FRMI Jan 21 2028 5.00 Call (FRMI280121C00005000)option OPRA

FRMI20280121C5
FRMI Jan 21 2028 5.00 Call (FRMI280121C00005000)
option OPRA