Dark

FRO20260821C45
FRO Aug 21 2026 45.00 Call (FRO260821C00045000)
option OPRA

EOD

Jul 29, 2026

0.5000+35.135%(+0.1300)1,333

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.4000	0.5500	0.3000	0.5000	+35.135%	1,333	6,382	0.000%
2026-07-28	0.4000	0.5000	0.3500	0.3700	0.000%	52	5,239	+35.135%
2026-07-27	0.4500	0.4800	0.3000	0.3700	-38.333%	451	5,262	+35.135%
2026-07-24	0.6000	0.7000	0.5000	0.6000	+15.385%	1,295	5,623	-16.667%
2026-07-23	0.4500	0.5200	0.4200	0.5200	+36.842%	67	6,284	-3.846%
2026-07-22	0.4800	0.5000	0.3500	0.3800	-15.556%	192	6,300	+31.579%
2026-07-21	0.3300	0.4500	0.3000	0.4500	+50.000%	240	6,353	+11.111%
2026-07-20	0.4000	0.4500	0.2500	0.3000	-18.919%	4,512	6,307	+66.667%
2026-07-17	0.3500	0.3800	0.2200	0.3700	-26.000%	515	8,709	+35.135%
2026-07-16	0.6500	0.6500	0.4500	0.5000	-26.471%	1,793	9,095	0.000%
2026-07-15	0.4500	0.8500	0.4100	0.6800	+13.333%	12,193	9,415	-26.471%
2026-07-14	0.7600	0.8000	0.5400	0.6000	+33.333%	444	4,126	-16.667%
2026-07-13	0.7000	0.7000	0.4000	0.4500	-18.182%	81	3,785	+11.111%
2026-07-10	0.4500	0.6000	0.4500	0.5500	+22.222%	571	3,829	-9.091%
2026-07-09	0.6500	0.6500	0.3900	0.4500	-40.789%	112	3,792	+11.111%
2026-07-08	0.7500	0.8500	0.6000	0.7600	+35.714%	269	3,740	-34.211%
2026-07-07	0.5200	0.6500	0.5200	0.5600	+5.660%	458	3,487	-10.714%
2026-07-06	0.5500	0.7500	0.3000	0.5300	-18.462%	59	3,069	-5.660%
2026-07-02	0.4000	0.6500	0.4000	0.6500	+150.000%	355	3,204	-23.077%
2026-07-01	0.3200	0.3500	0.2500	0.2600	-25.714%	147	3,204	+92.308%
2026-06-30	0.3200	0.3600	0.3200	0.3500	-22.222%	61	3,087	+42.857%
2026-06-29	0.5800	0.6000	0.4500	0.4500	-10.000%	51	3,096	+11.111%
2026-06-26	0.6000	0.8800	0.3600	0.5000	-62.963%	1,047	3,082	0.000%
2026-06-25	1.8000	1.8000	1.0000	1.3500	-22.857%	1,154	2,407	-62.963%
2026-06-24	2.6600	2.6600	1.6000	1.7500	-32.692%	941	2,999	-71.429%
2026-06-23	2.0500	2.7000	2.0500	2.6000	+15.556%	301	3,009	-80.769%
2026-06-22	1.9700	2.3500	1.8000	2.2500	+4.167%	362	3,060	-77.778%
2026-06-18	1.0000	2.1600	0.6500	2.1600	+80.000%	2,745	1,191	-76.852%
2026-06-17	1.3000	1.4500	1.1500	1.2000	-9.091%	81	1,191	-58.333%
2026-06-16	1.5500	1.5500	1.0000	1.3200	+3.125%	143	1,191	-62.121%
2026-06-15	1.4500	1.4500	1.0200	1.2800	-5.185%	287	1,177	-60.938%
2026-06-12	0.9000	1.3500	0.8500	1.3500	+80.000%	423	1,347	-62.963%
2026-06-11	0.6500	0.9500	0.6500	0.7500	+19.048%	96	1,371	-33.333%
2026-06-10	0.6300	0.6300	0.6300	0.6300	+5.000%	30	1,464	-20.635%
2026-06-09	0.4500	0.6000	0.4500	0.6000	+50.000%	15	1,434	-16.667%
2026-06-08	0.4000	0.4000	0.4000	0.4000	-27.273%	3	1,431	+25.000%
2026-06-05	0.5500	0.5500	0.5000	0.5500	+10.000%	29	1,428	-9.091%
2026-06-03	0.5000	0.5000	0.5000	0.5000	+8.696%	3	1,427	0.000%
2026-06-02	0.4600	0.4600	0.4600	0.4600	-23.333%	1	1,427	+8.696%
2026-06-01	0.6000	0.6500	0.6000	0.6000	+20.000%	10	1,428	-16.667%
2026-05-29	0.4500	0.5000	0.4500	0.5000	-9.091%	10	1,431	0.000%
2026-05-28	0.5900	0.6600	0.5500	0.5500	-15.385%	164	1,441	-9.091%
2026-05-27	0.7500	0.8000	0.6500	0.6500	-27.778%	114	1,391	-23.077%
2026-05-26	0.8000	0.9000	0.8000	0.9000	-18.182%	21	1,495	-44.444%
2026-05-22	1.2000	1.2000	0.9500	1.1000	-35.294%	210	1,493	-54.545%
2026-05-21	1.8600	1.9500	1.7000	1.7000	-4.494%	75	1,585	-70.588%
2026-05-20	1.5000	1.8500	1.5000	1.7800	+29.927%	147	1,585	-71.910%
2026-05-19	1.4500	1.4500	1.3200	1.3700	-5.517%	17	1,602	-63.504%
2026-05-18	1.3500	1.4500	1.3500	1.4500	+11.538%	10	1,602	-65.517%
2026-05-14	1.2800	1.3000	1.2500	1.3000	0.000%	4	1,602	-61.538%
2026-05-13	1.5000	1.5000	1.2500	1.3000	-16.129%	31	1,573	-61.538%
2026-05-12	1.8000	1.8000	1.5500	1.5500	-7.738%	16	1,573	-67.742%
2026-05-11	2.0000	2.0000	1.5000	1.6800	-12.042%	26	1,573	-70.238%
2026-05-08	1.9000	1.9100	1.5400	1.9100	+23.226%	322	1,552	-73.822%
2026-05-07	1.6300	1.6300	1.5500	1.5500	-6.061%	13	1,406	-67.742%
2026-05-06	1.6600	1.8000	1.5900	1.6500	+0.610%	82	1,416	-69.697%
2026-05-05	1.8500	1.8500	1.6400	1.6400	+2.500%	41	1,416	-69.512%
2026-05-04	1.6200	1.6200	1.6000	1.6000	+11.111%	17	1,452	-68.750%
2026-04-30	1.3300	1.4400	1.3000	1.4400	+10.769%	53	1,432	-65.278%
2026-04-29	1.4500	1.4500	1.3000	1.3000	-13.333%	30	1,402	-61.538%
2026-04-28	1.5500	1.6000	1.4000	1.5000	+7.143%	81	1,408	-66.667%
2026-04-27	1.2600	1.4000	1.2600	1.4000	+16.667%	8	1,475	-64.286%
2026-04-24	1.2500	1.2500	1.2000	1.2000	+9.091%	43	1,478	-58.333%
2026-04-23	1.2000	1.2000	1.1000	1.1000	-7.563%	8	1,478	-54.545%
2026-04-22	1.2200	1.4000	0.9000	1.1900	-21.192%	39	1,485	-57.983%
2026-04-21	1.5100	1.5100	1.5100	1.5100	-16.111%	3	1,481	-66.887%
2026-04-20	1.5500	1.8000	1.5500	1.8000	+2.857%	236	1,481	-72.222%
2026-04-17	1.4400	1.9000	1.4000	1.7500	+33.588%	29	1,283	-71.429%
2026-04-16	1.3100	1.3100	1.3100	1.3100	-2.963%	1	1,298	-61.832%
2026-04-15	1.3000	1.5500	1.3000	1.3500	+28.571%	70	1,299	-62.963%
2026-04-14	1.3000	1.3000	1.0500	1.0500	-22.222%	42	1,286	-52.381%
2026-04-13	1.5000	1.5000	1.3500	1.3500	+17.391%	28	1,287	-62.963%
2026-04-10	1.2500	1.2500	1.1500	1.1500	-17.857%	55	1,353	-56.522%
2026-04-09	1.7000	2.0000	1.4000	1.4000	-15.152%	14	1,368	-64.286%
2026-04-08	1.4500	1.9500	1.4000	1.6500	+10.000%	67	1,362	-69.697%
2026-04-07	1.7000	1.9000	1.5000	1.5000	-21.053%	59	1,352	-66.667%
2026-04-06	1.9000	1.9500	1.8000	1.9000	+2.703%	26	1,300	-73.684%
2026-04-02	1.7000	2.9500	1.7000	1.8500	+19.355%	140	1,228	-72.973%
2026-04-01	1.6700	1.6700	1.4600	1.5500	0.000%	63	1,228	-67.742%
2026-03-31	1.1500	1.5700	1.1500	1.5500	+18.321%	97	1,186	-67.742%
2026-03-30	0.6000	1.6000	0.6000	1.3100	-6.429%	120	1,128	-61.832%
2026-03-26	1.6500	1.6500	1.1700	1.4000	+7.692%	11	1,099	-64.286%
2026-03-25	1.5000	1.6000	1.3000	1.3000	-25.714%	203	1,089	-61.538%
2026-03-24	1.4500	1.7500	1.4500	1.7500	+20.690%	28	888	-71.429%
2026-03-23	1.4000	1.4500	1.2500	1.4500	+45.000%	43	903	-65.517%
2026-03-20	1.1000	1.1500	0.9300	1.0000	-20.000%	194	876	-50.000%
2026-03-19	1.1000	1.3000	1.0800	1.2500	+10.619%	112	860	-60.000%
2026-03-18	1.0000	1.3800	0.9000	1.1300	+13.000%	32	817	-55.752%
2026-03-17	1.1000	1.1000	0.9500	1.0000	+5.263%	245	839	-50.000%
2026-03-16	0.9500	0.9500	0.9500	0.9500	-4.040%	1	631	-47.368%
2026-03-13	0.9900	0.9900	0.9900	0.9900	-5.714%	1	630	-49.495%
2026-03-12	1.3000	1.3000	1.0400	1.0500	-20.455%	200	629	-52.381%
2026-03-11	1.9300	1.9500	1.2500	1.3200	-31.250%	110	638	-62.121%
2026-03-10	1.9200	1.9200	1.9200	1.9200	+1.053%	6	536	-73.958%
2026-03-09	1.9500	2.0500	1.9000	1.9000	+11.765%	183	530	-73.684%
2026-03-06	1.7000	1.8000	1.6200	1.7000	-17.073%	232	364	-70.588%
2026-03-05	2.0500	2.0500	2.0500	2.0500	-16.327%	1	132	-75.610%
2026-03-04	2.3100	2.5000	2.2000	2.4500	-35.526%	35	131	-79.592%
2026-03-03	3.8000	3.8000	3.8000	3.8000	+8.571%	1	101	-86.842%
2026-03-02	3.7000	3.7000	2.7200	3.5000	+27.273%	58	101	-85.714%
2026-02-27	2.7500	2.7500	2.7500	2.7500	+8.696%	50	82	-81.818%
2026-02-26	2.1000	2.5300	2.1000	2.5300	+26.500%	13	32	-80.237%
2026-02-25	2.1000	2.1000	2.0000	2.0000	0.000%	26	4	-75.000%
2026-02-24	2.0500	2.0500	2.0000	2.0000	0.000%	5	4	-75.000%