Dark

FRO20270115C27
FRO Jan 15 2027 27.00 Call (FRO270115C00027000)
option OPRA

EOD

Jul 27, 2026

12.00-1.235%(-0.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	12.0000	12.0000	12.0000	12.0000	-1.235%	4	99	0.000%
2026-07-23	12.2200	12.2200	12.1500	12.1500	+3.404%	2	103	-1.235%
2026-07-08	11.6000	11.9600	11.6000	11.7500	-17.832%	14	103	+2.128%
2026-06-24	14.3000	14.3000	14.3000	14.3000	+9.411%	5	96	-16.084%
2026-06-17	13.1500	13.1500	13.0700	13.0700	+4.560%	7	96	-8.187%
2026-06-12	11.0000	12.5000	11.0000	12.5000	+18.483%	12	96	-4.000%
2026-06-11	10.7000	11.0000	10.3000	10.5500	+15.934%	2,240	97	+13.744%
2026-06-09	9.1000	9.1000	9.1000	9.1000	+13.750%	6	284	+31.868%
2026-06-08	7.8200	8.0000	7.8200	8.0000	0.000%	3	290	+50.000%
2026-06-04	8.0000	8.0000	8.0000	8.0000	-2.200%	1	290	+50.000%
2026-06-01	8.1800	8.1800	8.1800	8.1800	+3.544%	1	290	+46.699%
2026-05-29	7.2000	7.9000	7.2000	7.9000	-1.250%	28	290	+51.899%
2026-05-28	8.0000	8.0000	8.0000	8.0000	-13.043%	1	290	+50.000%
2026-05-26	9.9700	9.9700	9.2000	9.2000	-11.368%	25	289	+30.435%
2026-05-22	10.3800	10.3800	10.3800	10.3800	-15.610%	3	284	+15.607%
2026-05-20	12.0000	12.3000	12.0000	12.3000	+10.811%	3	284	-2.439%
2026-05-19	11.1000	11.1000	11.1000	11.1000	0.000%	1	284	+8.108%
2026-05-18	11.0000	11.1000	11.0000	11.1000	+8.824%	2	284	+8.108%
2026-05-15	10.0500	10.2200	10.0500	10.2000	-2.392%	34	284	+17.647%
2026-05-14	10.9000	10.9500	10.3500	10.4500	+3.465%	144	268	+14.833%
2026-05-13	10.2000	10.2000	10.1000	10.1000	-15.481%	22	251	+18.812%
2026-05-12	11.8100	11.9500	11.8100	11.9500	+6.696%	2	251	+0.418%
2026-05-11	11.2000	11.2000	11.2000	11.2000	-6.667%	2	251	+7.143%
2026-05-08	12.0000	12.0000	12.0000	12.0000	+3.448%	1	251	0.000%
2026-05-05	11.2000	11.6000	11.2000	11.6000	+7.407%	3	251	+3.448%
2026-05-04	10.8000	10.8000	10.8000	10.8000	+1.887%	1	251	+11.111%
2026-05-01	10.0000	11.0000	10.0000	10.6000	+3.922%	9	245	+13.208%
2026-04-30	10.1000	10.2000	9.9000	10.2000	-1.163%	17	245	+17.647%
2026-04-29	10.3200	10.3200	10.3200	10.3200	0.000%	1	244	+16.279%
2026-04-28	10.3200	10.3200	10.3200	10.3200	+10.021%	1	243	+16.279%
2026-04-24	9.3800	9.3800	9.3800	9.3800	-14.727%	2	244	+27.932%
2026-04-21	11.0000	11.0000	11.0000	11.0000	-1.345%	1	244	+9.091%
2026-04-17	10.3600	11.1500	10.3600	11.1500	+17.368%	7	244	+7.623%
2026-04-16	9.5000	9.5000	9.5000	9.5000	+14.458%	1	247	+26.316%
2026-04-10	9.0000	9.0000	8.3000	8.3000	-25.893%	4	248	+44.578%
2026-04-06	11.2000	11.2000	11.2000	11.2000	+13.246%	1	247	+7.143%
2026-04-01	9.8900	9.8900	9.8900	9.8900	+11.374%	2	247	+21.335%
2026-03-30	8.7500	9.0000	8.5000	8.8800	-2.418%	8	247	+35.135%
2026-03-26	9.1000	9.1000	9.1000	9.1000	-9.000%	2	252	+31.868%
2026-03-24	10.0000	10.0000	10.0000	10.0000	+11.111%	1	252	+20.000%
2026-03-23	8.5000	9.0000	8.5000	9.0000	+12.219%	4	251	+33.333%
2026-03-20	8.0200	8.0200	8.0200	8.0200	+0.250%	1	251	+49.626%
2026-03-19	8.0000	8.0000	8.0000	8.0000	+5.820%	1	251	+50.000%
2026-03-18	7.5600	7.5600	7.5600	7.5600	+4.276%	1	250	+58.730%
2026-03-17	7.2500	7.2500	7.2500	7.2500	-3.333%	1	250	+65.517%
2026-03-12	7.5000	7.5000	7.5000	7.5000	-12.281%	6	250	+60.000%
2026-03-11	8.5500	8.5500	8.5500	8.5500	-14.500%	2	244	+40.351%
2026-03-09	8.5000	10.0000	8.5000	10.0000	+11.857%	3	243	+20.000%
2026-03-06	8.3000	9.7000	8.0000	8.9400	-2.295%	10	243	+34.228%
2026-03-05	9.1500	9.1500	9.1500	9.1500	-10.294%	1	243	+31.148%
2026-03-04	10.2000	10.2000	10.2000	10.2000	-0.971%	10	242	+17.647%
2026-03-03	10.3000	10.3000	10.3000	10.3000	-4.630%	4	252	+16.505%
2026-02-27	11.0000	11.0000	10.8000	10.8000	0.000%	7	248	+11.111%
2026-02-24	10.0000	10.8000	10.0000	10.8000	+16.631%	8	249	+11.111%
2026-02-23	9.0000	9.2600	9.0000	9.2600	+6.437%	12	248	+29.590%
2026-02-20	8.8900	9.0000	8.7000	8.7000	+8.750%	14	236	+37.931%
2026-02-19	8.0000	8.0000	8.0000	8.0000	+25.000%	1	234	+50.000%
2026-02-18	6.6000	8.0000	6.4000	6.4000	-1.538%	18	233	+87.500%
2026-02-17	6.4000	6.5000	6.4000	6.5000	+9.983%	5	230	+84.615%
2026-02-13	4.0200	6.2000	4.0200	5.9100	+1.897%	31	232	+103.046%
2026-02-12	5.8000	5.8000	5.8000	5.8000	+1.754%	1	232	+106.897%
2026-02-11	5.4000	5.9000	5.4000	5.7000	+9.615%	8	231	+110.526%
2026-02-09	5.2000	5.2000	5.2000	5.2000	+5.051%	5	229	+130.769%
2026-02-05	4.9500	4.9500	4.9500	4.9500	-1.000%	1	224	+142.424%
2026-02-03	4.9000	5.0000	4.9000	5.0000	+4.167%	8	225	+140.000%
2026-02-02	4.7000	4.8000	4.7000	4.8000	+2.128%	12	220	+150.000%
2026-01-30	4.7000	4.7000	4.6000	4.7000	+3.524%	14	210	+155.319%
2026-01-29	4.7000	4.8300	4.5400	4.5400	+3.182%	10	196	+164.317%
2026-01-28	4.3000	4.6000	4.2500	4.4000	+2.804%	59	190	+172.727%
2026-01-27	4.0000	4.6000	4.0000	4.2800	+4.390%	112	147	+180.374%
2026-01-26	3.8000	4.1000	3.8000	4.1000	+10.811%	64	102	+192.683%
2026-01-21	3.6800	3.7000	3.6800	3.7000	+8.824%	3	46	+224.324%
2026-01-16	3.7000	3.7000	3.4000	3.4000	-2.857%	5	47	+252.941%
2026-01-15	3.5000	3.5000	3.5000	3.5000	+1.449%	1	47	+242.857%
2026-01-13	3.3700	3.4500	3.3000	3.4500	+46.809%	4	47	+247.826%
2026-01-07	2.0800	2.3500	2.0800	2.3500	+42.424%	8	44	+410.638%
2026-01-06	1.6500	1.6500	1.6500	1.6500	+3.125%	20	40	+627.273%
2025-12-31	1.6000	1.6000	1.6000	1.6000	+6.667%	1	19	+650.000%
2025-12-29	1.5000	1.5000	1.5000	1.5000	-21.466%	1	19	+700.000%
2025-12-22	1.9100	1.9100	1.9100	1.9100	-40.313%	1	18	+528.272%
2025-12-05	2.7000	3.2000	2.7000	3.2000	+15.108%	4	17	+275.000%
2025-12-03	2.8000	2.8000	2.7800	2.7800	+16.807%	5	13	+331.655%
2025-12-02	2.3800	2.3800	2.3800	2.3800	-39.440%	1	17	+404.202%
2025-11-21	3.5200	3.9300	3.5200	3.9300	+14.577%	5	16	+205.344%
2025-11-20	3.5000	3.5000	3.4300	3.4300	-6.793%	2	15	+249.854%
2025-11-12	3.6000	3.6800	3.6000	3.6800	+5.143%	4	13	+226.087%
2025-10-29	3.5000	3.5000	3.5000	3.5000	+16.667%	1	13	+242.857%
2025-10-28	3.0000	3.0000	3.0000	3.0000	+50.000%	1	13	+300.000%
2025-10-07	2.0000	2.0000	2.0000	2.0000	-31.507%	3	12	+500.000%
2025-09-17	2.8500	2.9200	2.8500	2.9200	0.000%	9	9	+310.959%