Dark

FRO20270115C32
FRO Jan 15 2027 32.00 Call (FRO270115C00032000)
option OPRA

EOD

Jul 29, 2026

7.90+2.597%(+0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	7.8500	7.9000	7.8500	7.9000	+2.597%	2	5,467	0.000%
2026-07-28	8.1700	8.1700	7.7000	7.7000	-2.284%	8	5,469	+2.597%
2026-07-27	8.0000	8.0000	7.8800	7.8800	-5.060%	11	5,477	+0.254%
2026-07-24	8.4500	8.7000	8.3000	8.3000	+5.732%	15	5,468	-4.819%
2026-07-23	7.8500	7.8500	7.8500	7.8500	+1.948%	5	5,471	+0.637%
2026-07-22	8.0000	8.0000	7.7000	7.7000	+0.391%	10	5,474	+2.597%
2026-07-21	7.0500	7.6700	7.0500	7.6700	+14.307%	7	5,476	+2.999%
2026-07-20	7.1000	7.1000	6.7100	6.7100	+17.719%	11	5,483	+17.735%
2026-07-17	6.1500	6.1500	5.7000	5.7000	-20.833%	19	5,474	+38.596%
2026-07-16	7.7500	7.7500	7.2000	7.2000	-5.882%	7	5,493	+9.722%
2026-07-15	7.2000	7.6500	6.9000	7.6500	+6.250%	10	5,496	+3.268%
2026-07-13	7.2000	7.2000	7.2000	7.2000	+17.073%	1	5,499	+9.722%
2026-07-09	6.1500	6.1500	6.1500	6.1500	-21.556%	1	5,499	+28.455%
2026-07-08	7.3000	7.8400	7.3000	7.8400	+11.206%	6	5,498	+0.765%
2026-07-07	7.6000	7.6000	7.0500	7.0500	+3.676%	2	5,504	+12.057%
2026-07-06	7.1800	7.1900	6.8000	6.8000	-0.585%	3	5,504	+16.176%
2026-07-02	5.8000	6.9000	5.8000	6.8400	+25.967%	12	5,506	+15.497%
2026-07-01	5.2900	5.4300	5.0000	5.4300	+0.556%	6	5,506	+45.488%
2026-06-30	5.6000	5.6500	5.4000	5.4000	-14.286%	33	5,511	+46.296%
2026-06-29	6.0500	6.3000	6.0000	6.3000	+5.000%	12	5,528	+25.397%
2026-06-26	7.5700	7.5700	5.6000	6.0000	-31.034%	58	5,520	+31.667%
2026-06-25	9.8000	9.8400	8.7000	8.7000	-15.861%	21	5,537	-9.195%
2026-06-24	11.5000	11.7000	10.0000	10.3400	-13.036%	25	5,554	-23.598%
2026-06-23	11.2000	11.9000	11.2000	11.8900	+6.161%	55	5,572	-33.558%
2026-06-22	10.0500	11.2000	10.0500	11.2000	+9.375%	9	5,612	-29.464%
2026-06-18	7.4500	10.2400	7.3000	10.2400	+20.471%	44	5,646	-22.852%
2026-06-17	8.6000	8.6000	8.5000	8.5000	-1.734%	3	5,646	-7.059%
2026-06-15	9.0000	9.0000	8.4000	8.6500	+4.848%	18	5,646	-8.671%
2026-06-12	7.5900	8.2500	7.5900	8.2500	+17.857%	41	5,659	-4.242%
2026-06-11	6.7000	7.0000	6.7000	7.0000	+19.658%	6	5,700	+12.857%
2026-06-10	5.7000	5.8500	5.7000	5.8500	+7.735%	17	5,709	+35.043%
2026-06-09	5.4300	5.4300	5.4300	5.4300	+11.959%	3	5,710	+45.488%
2026-06-08	5.0800	5.0800	4.8000	4.8500	-3.000%	38	5,712	+62.887%
2026-06-05	5.0000	5.0000	5.0000	5.0000	+13.636%	12	5,691	+58.000%
2026-06-04	4.4000	4.6000	4.3800	4.4000	-6.383%	12	5,694	+79.545%
2026-06-03	4.7500	4.7500	4.7000	4.7000	-1.261%	7	5,696	+68.085%
2026-06-02	4.7500	4.7600	4.7500	4.7600	-9.506%	8	5,689	+65.966%
2026-06-01	5.0000	5.3200	4.8000	5.2600	+9.356%	17	5,684	+50.190%
2026-05-29	4.5000	5.0000	4.5000	4.8100	-23.651%	31	5,688	+64.241%
2026-05-28	5.0000	6.3000	5.0000	6.3000	+18.868%	26	5,694	+25.397%
2026-05-27	5.6000	5.6000	5.3000	5.3000	-18.462%	3	5,683	+49.057%
2026-05-26	6.5000	6.5000	5.8000	6.5000	-2.985%	141	5,680	+21.538%
2026-05-22	7.2000	7.5000	6.5000	6.7000	-19.760%	50	5,700	+17.910%
2026-05-21	9.0000	9.0000	8.3500	8.3500	-5.968%	41	5,647	-5.389%
2026-05-20	7.7000	8.8800	7.7000	8.8800	+17.460%	28	5,647	-11.036%
2026-05-19	7.6000	8.0000	7.2300	7.5600	-0.526%	186	5,419	+4.497%
2026-05-18	7.5000	7.9600	7.2000	7.6000	+11.765%	635	5,419	+3.947%
2026-05-15	6.9500	7.1000	6.7000	6.8000	-2.857%	822	5,419	+16.176%
2026-05-14	7.1000	7.4000	6.9500	7.0000	0.000%	499	5,354	+12.857%
2026-05-13	7.4000	7.6000	6.8500	7.0000	-15.663%	212	5,283	+12.857%
2026-05-12	8.0000	8.7000	7.6000	8.3000	+1.220%	14	5,283	-4.819%
2026-05-11	8.8000	8.8000	7.6000	8.2000	-6.818%	39	5,283	-3.659%
2026-05-08	8.4000	8.8000	8.4000	8.8000	+6.024%	61	5,290	-10.227%
2026-05-07	8.3000	8.3000	8.3000	8.3000	+1.220%	7	5,329	-4.819%
2026-05-06	8.5000	8.5000	8.2000	8.2000	+1.360%	16	5,336	-3.659%
2026-05-05	8.2000	8.5000	8.0900	8.0900	+3.718%	8	5,350	-2.349%
2026-05-04	7.3400	7.8000	7.3400	7.8000	+8.333%	7	5,356	+1.282%
2026-05-01	7.1100	7.4000	6.6000	7.2000	+4.348%	30	5,357	+9.722%
2026-04-30	7.2000	7.2000	6.6800	6.9000	-1.429%	16	5,357	+14.493%
2026-04-29	7.0000	7.1300	6.9000	7.0000	-1.408%	43	5,355	+12.857%
2026-04-28	7.2500	7.3000	6.9000	7.1000	+7.903%	74	5,378	+11.268%
2026-04-27	6.4000	6.6100	6.0000	6.5800	+2.016%	59	5,395	+20.061%
2026-04-24	6.1800	6.5000	6.1800	6.4500	+0.781%	12	5,385	+22.481%
2026-04-23	6.1500	6.4000	6.1000	6.4000	+7.926%	111	5,392	+23.438%
2026-04-22	5.9100	6.4300	5.7500	5.9300	-17.639%	74	5,448	+33.221%
2026-04-21	8.0000	8.2000	7.2000	7.2000	-10.000%	16	5,452	+9.722%
2026-04-20	8.0000	8.0000	8.0000	8.0000	+0.629%	3	5,452	-1.250%
2026-04-17	8.1000	8.3000	7.2000	7.9500	+21.374%	12	5,449	-0.629%
2026-04-16	6.6000	6.6000	6.5500	6.5500	+5.475%	2	5,459	+20.611%
2026-04-15	7.0000	7.0000	6.2100	6.2100	+3.500%	10	5,458	+27.214%
2026-04-14	6.4000	6.6000	6.0000	6.0000	-11.765%	18	5,448	+31.667%
2026-04-13	6.1000	7.1100	6.1000	6.8000	+14.865%	6	5,440	+16.176%
2026-04-10	6.1400	6.2000	5.9200	5.9200	-22.105%	33	5,442	+33.446%
2026-04-09	6.5000	7.6000	6.5000	7.6000	+10.626%	18	5,417	+3.947%
2026-04-08	6.2000	6.8700	6.2000	6.8700	-3.511%	3	5,427	+14.993%
2026-04-07	7.8000	7.8000	7.1200	7.1200	-9.873%	8	5,427	+10.955%
2026-04-06	8.0000	8.0000	7.9000	7.9000	+8.966%	6	5,427	0.000%
2026-04-02	7.1000	8.0700	7.1000	7.2500	+13.281%	19	5,448	+8.966%
2026-04-01	6.8000	7.3000	6.4000	6.4000	-4.478%	60	5,448	+23.438%
2026-03-31	6.4000	6.9500	5.7000	6.7000	+10.744%	24	5,396	+17.910%
2026-03-30	6.9000	6.9000	6.0500	6.0500	-4.874%	13	5,407	+30.579%
2026-03-27	6.2000	6.3600	6.0000	6.3600	+4.262%	13	5,408	+24.214%
2026-03-26	6.9000	6.9000	6.1000	6.1000	-1.613%	7	5,420	+29.508%
2026-03-25	5.8000	6.5000	5.8000	6.2000	-17.333%	7	5,418	+27.419%
2026-03-24	6.9000	7.5000	6.9000	7.5000	+25.000%	17	5,423	+5.333%
2026-03-23	6.0200	6.5000	5.6500	6.0000	+7.143%	43	5,431	+31.667%
2026-03-20	5.7000	6.2000	5.4000	5.6000	-5.085%	30	5,461	+41.071%
2026-03-19	5.0100	6.1000	4.9000	5.9000	+11.321%	141	5,447	+33.898%
2026-03-18	5.0000	6.2400	5.0000	5.3000	+6.212%	116	5,533	+49.057%
2026-03-17	5.1000	5.1000	4.7800	4.9900	+1.837%	75	5,489	+58.317%
2026-03-16	4.6000	5.0000	4.5000	4.9000	+12.644%	17	5,417	+61.224%
2026-03-13	5.0000	5.0000	4.3000	4.3500	-7.643%	24	5,406	+81.609%
2026-03-12	5.3000	5.4000	4.5000	4.7100	-20.973%	38	5,410	+67.728%
2026-03-11	6.4600	6.5000	5.9000	5.9600	-14.857%	34	5,402	+32.550%
2026-03-10	7.5000	7.5000	7.0000	7.0000	-4.110%	13	5,428	+12.857%
2026-03-09	6.5000	7.3000	6.5000	7.3000	+12.308%	35	5,427	+8.219%
2026-03-06	5.5700	7.0000	5.5000	6.5000	+3.175%	166	5,461	+21.538%
2026-03-05	6.7400	7.2600	6.0000	6.3000	-7.353%	78	5,525	+25.397%
2026-03-04	7.1500	7.8000	6.8000	6.8000	-24.444%	42	5,564	+16.176%
2026-03-03	7.6000	9.0000	7.6000	9.0000	-10.000%	69	5,586	-12.222%
2026-03-02	9.5000	10.0000	8.6300	10.0000	+24.224%	39	5,601	-21.000%
2026-02-27	8.2000	8.2000	7.5000	8.0500	-8.210%	75	5,606	-1.863%
2026-02-26	7.5000	9.0000	7.5000	8.7700	+25.286%	55	5,573	-9.920%
2026-02-25	7.8000	7.8000	7.0000	7.0000	-10.256%	21	5,544	+12.857%
2026-02-24	6.9800	7.8000	6.9800	7.8000	+4.000%	58	5,544	+1.282%
2026-02-23	6.4000	8.0000	6.0000	7.5000	+13.636%	91	5,521	+5.333%
2026-02-20	6.3000	6.6000	6.0500	6.6000	+10.000%	67	5,501	+19.697%
2026-02-19	5.4900	6.0000	5.4800	6.0000	+11.111%	148	5,449	+31.667%
2026-02-18	5.5600	5.7000	5.0000	5.4000	+14.894%	146	5,513	+46.296%
2026-02-17	3.9000	4.7000	3.9000	4.7000	+9.302%	50	5,536	+68.085%
2026-02-13	3.5800	4.5000	3.5800	4.3000	+14.667%	16	5,476	+83.721%
2026-02-12	3.7500	3.8000	3.6000	3.7500	-1.055%	39	5,476	+110.667%
2026-02-11	3.7200	3.8000	3.7200	3.7900	+8.286%	72	5,446	+108.443%
2026-02-10	3.4000	3.5000	3.4000	3.5000	-2.778%	4	5,385	+125.714%
2026-02-09	3.7000	3.7000	3.6000	3.6000	-2.439%	55	5,381	+119.444%
2026-02-06	3.4000	3.7000	3.2200	3.6900	+14.953%	37	5,326	+114.092%
2026-02-05	3.3500	3.3500	3.2100	3.2100	-2.727%	44	5,299	+146.106%
2026-02-04	3.4000	3.5000	3.2000	3.3000	-2.941%	68	5,281	+139.394%
2026-02-03	3.3000	3.4000	3.3000	3.4000	+3.030%	32	5,213	+132.353%
2026-02-02	3.3000	3.5000	3.2000	3.3000	0.000%	68	5,182	+139.394%
2026-01-30	3.4000	4.0900	3.1000	3.3000	+0.610%	204	5,210	+139.394%
2026-01-29	3.5000	4.0000	3.1000	3.2800	+5.806%	200	5,052	+140.854%
2026-01-28	3.0000	3.9000	3.0000	3.1000	+10.320%	273	4,859	+154.839%
2026-01-27	3.0000	3.7000	2.5700	2.8100	+8.077%	4,538	4,590	+181.139%
2026-01-26	2.5500	2.6000	2.5500	2.6000	+30.000%	5	55	+203.846%
2026-01-22	2.2500	2.2500	2.0000	2.0000	-4.762%	13	53	+295.000%
2026-01-20	2.1000	2.1000	2.1000	2.1000	+23.529%	30	40	+276.190%
2026-01-16	1.7000	1.7000	1.7000	1.7000	-13.706%	1	10	+364.706%
2026-01-14	1.9700	1.9700	1.9700	1.9700	0.000%	10	10	+301.015%