Dark

FRO20270115C35
FRO Jan 15 2027 35.00 Call (FRO270115C00035000)
option OPRA

EOD

Jul 29, 2026

5.30-7.986%(-0.46)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	5.3000	5.3000	5.3000	5.3000	-7.986%	5	1,115	0.000%
2026-07-27	5.7500	5.7600	5.7500	5.7600	-14.030%	9	1,115	-7.986%
2026-07-24	6.7000	6.7000	6.7000	6.7000	+7.200%	1	1,124	-20.896%
2026-07-23	6.2500	6.2500	6.2500	6.2500	+4.167%	5	1,124	-15.200%
2026-07-22	6.0000	6.0000	6.0000	6.0000	-0.990%	1	1,122	-11.667%
2026-07-14	6.0600	6.0600	6.0600	6.0600	+4.483%	11	1,121	-12.541%
2026-07-13	6.0000	6.3600	5.6500	5.8000	+14.851%	38	1,121	-8.621%
2026-07-10	5.0500	5.0500	5.0500	5.0500	-16.529%	10	1,100	+4.950%
2026-07-08	5.6000	6.0500	5.6000	6.0500	+20.040%	8	1,090	-12.397%
2026-07-07	5.0400	5.0400	5.0400	5.0400	-4.906%	10	1,089	+5.159%
2026-07-06	5.3000	5.3000	5.3000	5.3000	+10.417%	3	1,094	0.000%
2026-07-02	4.8900	4.8900	4.8000	4.8000	+20.000%	20	1,094	+10.417%
2026-07-01	3.8000	4.0000	3.8000	4.0000	-11.111%	8	1,094	+32.500%
2026-06-30	4.5000	4.5000	4.5000	4.5000	-4.255%	1	1,092	+17.778%
2026-06-29	4.9000	4.9000	4.5100	4.7000	-2.083%	229	1,091	+12.766%
2026-06-26	4.4500	4.8000	4.4500	4.8000	-48.936%	20	940	+10.417%
2026-06-24	10.0500	10.0500	9.4000	9.4000	-2.083%	5	920	-43.617%
2026-06-23	9.2000	9.6000	9.2000	9.6000	+14.286%	3	920	-44.792%
2026-06-18	6.1000	8.4000	5.8000	8.4000	+17.978%	12	927	-36.905%
2026-06-17	7.1200	7.1200	7.1200	7.1200	+1.136%	1	927	-25.562%
2026-06-16	7.0200	7.0400	6.5000	7.0400	+11.746%	17	927	-24.716%
2026-06-12	5.7600	6.3000	5.7600	6.3000	+40.000%	11	916	-15.873%
2026-06-10	4.3500	4.5000	4.3000	4.5000	+9.756%	17	915	+17.778%
2026-06-09	4.1000	4.1000	4.1000	4.1000	+8.466%	2	914	+29.268%
2026-06-08	3.7500	3.7800	3.7500	3.7800	+14.199%	15	914	+40.212%
2026-06-04	3.3100	3.3100	3.3100	3.3100	-5.966%	2	914	+60.121%
2026-06-02	3.6700	3.7300	3.3500	3.5200	-12.000%	80	914	+50.568%
2026-06-01	3.5000	4.0000	3.5000	4.0000	+5.263%	3	871	+32.500%
2026-05-28	3.8000	3.8000	3.8000	3.8000	-7.317%	10	870	+39.474%
2026-05-27	4.1000	4.1000	4.1000	4.1000	-6.818%	2	870	+29.268%
2026-05-26	5.1500	5.1500	4.4000	4.4000	-21.847%	28	870	+20.455%
2026-05-22	5.2000	5.6300	5.2000	5.6300	-22.345%	11	845	-5.861%
2026-05-21	7.3500	7.4500	7.2500	7.2500	+2.837%	35	823	-26.897%
2026-05-20	6.4000	7.0500	6.4000	7.0500	+17.500%	10	823	-24.823%
2026-05-19	6.0000	6.0000	6.0000	6.0000	-4.762%	10	766	-11.667%
2026-05-18	6.3000	6.4500	6.2000	6.3000	+13.106%	96	766	-15.873%
2026-05-15	5.6000	5.6000	5.5000	5.5700	-7.167%	8	766	-4.847%
2026-05-14	6.0000	6.0000	5.8500	6.0000	+3.448%	68	762	-11.667%
2026-05-13	5.7000	5.9000	5.3500	5.8000	-15.081%	459	539	-8.621%
2026-05-12	6.8300	6.8300	6.8300	6.8300	+3.485%	4	539	-22.401%
2026-05-11	6.8500	6.8500	6.6000	6.6000	-4.209%	6	539	-19.697%
2026-05-08	7.2000	7.2000	6.8900	6.8900	+10.240%	5	543	-23.077%
2026-05-07	5.7000	6.2500	5.7000	6.2500	-6.015%	50	542	-15.200%
2026-05-06	5.9000	7.0000	5.9000	6.6500	+10.833%	31	592	-20.301%
2026-05-04	5.7400	6.0000	5.7200	6.0000	0.000%	33	604	-11.667%
2026-05-01	5.5000	6.0000	5.4000	6.0000	+5.263%	10	629	-11.667%
2026-04-30	6.0000	6.0000	5.4000	5.7000	0.000%	20	629	-7.018%
2026-04-28	5.6000	5.7000	5.6000	5.7000	+14.000%	8	629	-7.018%
2026-04-27	5.0500	5.0500	5.0000	5.0000	+0.604%	20	628	+6.000%
2026-04-24	5.0000	5.0000	4.9700	4.9700	-0.600%	11	608	+6.640%
2026-04-23	5.0000	5.0000	5.0000	5.0000	+4.167%	17	597	+6.000%
2026-04-22	5.1000	5.1000	4.4000	4.8000	-23.445%	66	580	+10.417%
2026-04-21	6.2700	6.2700	6.2700	6.2700	+2.787%	2	566	-15.470%
2026-04-20	6.1000	6.1000	6.1000	6.1000	-8.955%	1	566	-13.115%
2026-04-17	6.0000	6.7000	6.0000	6.7000	+11.667%	33	567	-20.896%
2026-04-15	6.0000	6.0000	6.0000	6.0000	+17.647%	1	540	-11.667%
2026-04-14	5.1000	5.1000	5.1000	5.1000	-7.273%	4	539	+3.922%
2026-04-13	5.5000	5.5000	5.5000	5.5000	+17.021%	3	535	-3.636%
2026-04-10	5.0000	5.0000	4.6800	4.7000	-17.544%	11	532	+12.766%
2026-04-09	5.6300	5.7000	5.6300	5.7000	0.000%	4	532	-7.018%
2026-04-08	5.6500	5.7000	5.6500	5.7000	-14.798%	26	528	-7.018%
2026-04-06	6.2000	6.6900	4.6000	6.6900	+2.923%	4	528	-20.777%
2026-04-02	6.6000	6.9000	6.5000	6.5000	+18.182%	7	525	-18.462%
2026-03-31	5.5000	5.7000	4.9900	5.5000	+10.000%	20	525	-3.636%
2026-03-30	5.3500	5.3500	5.0000	5.0000	-6.367%	9	535	+6.000%
2026-03-27	5.3400	5.3400	5.3400	5.3400	+4.706%	1	526	-0.749%
2026-03-26	6.0000	6.0000	5.1000	5.1000	-16.393%	105	525	+3.922%
2026-03-24	5.7600	6.1000	5.7600	6.1000	+38.952%	15	520	-13.115%
2026-03-23	4.5000	4.9800	4.3900	4.3900	-9.485%	22	508	+20.729%
2026-03-20	4.8500	4.8500	4.8500	4.8500	+1.042%	3	527	+9.278%
2026-03-18	4.8000	4.8000	4.8000	4.8000	+37.143%	1	524	+10.417%
2026-03-16	3.7000	3.7000	3.5000	3.5000	-12.500%	170	523	+51.429%
2026-03-13	3.8200	4.0000	3.8200	4.0000	-5.882%	11	473	+32.500%
2026-03-12	4.0000	4.3600	3.9900	4.2500	-26.724%	25	462	+24.706%
2026-03-11	5.5000	6.8000	5.2000	5.8000	+3.571%	24	450	-8.621%
2026-03-10	6.1000	6.1000	5.6000	5.6000	-5.085%	3	426	-5.357%
2026-03-09	6.0700	6.0800	5.9000	5.9000	+8.656%	5	425	-10.169%
2026-03-06	5.0000	5.4300	5.0000	5.4300	-6.379%	5	418	-2.394%
2026-03-05	5.6000	5.8000	5.6000	5.8000	-12.121%	3	413	-8.621%
2026-03-04	6.6000	6.6000	6.6000	6.6000	+3.611%	8	412	-19.697%
2026-03-03	8.5000	8.5000	6.3700	6.3700	-21.358%	22	404	-16.797%
2026-03-02	8.1000	8.1000	8.1000	8.1000	+15.714%	1	382	-34.568%
2026-02-27	7.0000	7.0000	7.0000	7.0000	0.000%	1	381	-24.286%
2026-02-26	6.4700	7.0000	6.4700	7.0000	+2.941%	9	380	-24.286%
2026-02-24	6.1800	7.2000	6.1600	6.8000	+12.211%	51	373	-22.059%
2026-02-23	5.1500	6.0600	5.1500	6.0600	+12.639%	7	380	-12.541%
2026-02-20	5.6000	5.6000	4.7000	5.3800	+7.600%	35	378	-1.487%
2026-02-19	4.5600	5.0700	4.5600	5.0000	+78.571%	96	393	+6.000%
2026-02-18	4.1000	4.2500	2.8000	2.8000	-20.000%	92	321	+89.286%
2026-02-17	3.5000	3.5000	3.5000	3.5000	+15.132%	1	410	+51.429%
2026-02-12	3.0400	3.0400	3.0400	3.0400	+7.042%	1	410	+74.342%
2026-02-11	2.8400	2.8400	2.8400	2.8400	+1.429%	1	410	+86.620%
2026-02-10	2.8000	2.8000	2.8000	2.8000	+8.108%	1	410	+89.286%
2026-02-04	2.5500	2.5900	2.5500	2.5900	-4.074%	100	409	+104.633%
2026-02-02	2.6000	2.7000	2.6000	2.7000	-2.527%	10	309	+96.296%
2026-01-30	2.7700	2.7700	2.7700	2.7700	+0.727%	1	309	+91.336%
2026-01-29	2.7500	2.7500	2.7500	2.7500	+9.127%	10	308	+92.727%
2026-01-28	2.8000	2.8000	2.5000	2.5200	+17.209%	61	298	+110.317%
2026-01-27	2.1000	2.5000	2.1000	2.1500	+10.256%	200	237	+146.512%
2026-01-26	2.0000	2.0000	1.9500	1.9500	+30.000%	6	75	+171.795%
2026-01-13	1.5000	1.5000	1.5000	1.5000	+7.143%	45	74	+253.333%
2026-01-12	1.4000	1.4000	1.4000	1.4000	+40.000%	29	33	+278.571%
2025-12-10	1.0000	1.0000	1.0000	1.0000	-44.444%	2	4	+430.000%
2025-10-31	1.8000	1.8000	1.8000	1.8000	+28.571%	1	2	+194.444%
2025-10-09	1.4000	1.4000	1.4000	1.4000	0.000%	1	1	+278.571%