Dark

FRO20270115C40
FRO Jan 15 2027 40.00 Call (FRO270115C00040000)
option OPRA

EOD

Jul 29, 2026

3.80+4.396%(+0.16)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	3.5800	3.8000	3.5800	3.8000	+4.396%	43	1,888	0.000%
2026-07-28	3.9000	3.9000	3.6300	3.6400	+5.507%	52	1,931	+4.396%
2026-07-27	3.6000	3.6000	3.4500	3.4500	-13.750%	14	1,879	+10.145%
2026-07-24	4.2000	4.2000	4.0000	4.0000	+6.101%	6	1,869	-5.000%
2026-07-23	3.6000	3.7700	3.6000	3.7700	+1.892%	2	1,864	+0.796%
2026-07-22	3.8000	3.8000	3.7000	3.7000	+5.413%	11	1,864	+2.703%
2026-07-21	3.1000	3.5100	3.1000	3.5100	+25.357%	11	1,863	+8.262%
2026-07-20	2.5500	3.2000	2.5500	2.8000	+9.804%	13	1,861	+35.714%
2026-07-17	3.2000	3.2000	2.3000	2.5500	-28.969%	201	1,866	+49.020%
2026-07-15	3.8000	3.8000	3.4000	3.5900	-8.418%	42	1,781	+5.850%
2026-07-14	3.9200	3.9200	3.9200	3.9200	+12.000%	4	1,741	-3.061%
2026-07-10	3.6000	3.6000	3.3000	3.5000	+17.057%	26	1,745	+8.571%
2026-07-09	2.9900	2.9900	2.9900	2.9900	-19.407%	3	1,746	+27.090%
2026-07-08	3.6000	3.7100	3.6000	3.7100	+19.677%	51	1,746	+2.426%
2026-07-07	3.2500	3.2500	3.1000	3.1000	+37.778%	21	1,745	+22.581%
2026-07-01	2.2500	2.2500	2.2500	2.2500	-7.025%	4	1,745	+68.889%
2026-06-30	2.4200	2.4200	2.2700	2.4200	-12.319%	8	1,744	+57.025%
2026-06-29	3.4000	3.4000	2.7600	2.7600	+0.364%	43	1,746	+37.681%
2026-06-26	2.8700	2.8900	2.5000	2.7500	-32.927%	10	1,703	+38.182%
2026-06-25	5.5000	5.5000	4.0700	4.1000	-25.182%	10	1,703	-7.317%
2026-06-24	6.1000	6.5600	5.1000	5.4800	-18.209%	276	1,706	-30.657%
2026-06-23	5.8800	6.7000	5.8800	6.7000	+9.836%	72	1,710	-43.284%
2026-06-22	5.6000	6.1000	5.6000	6.1000	+7.584%	55	1,748	-37.705%
2026-06-18	3.8000	5.6700	3.8000	5.6700	+24.615%	28	1,769	-32.981%
2026-06-16	4.5000	4.5500	4.3400	4.5500	-4.612%	86	1,769	-16.484%
2026-06-15	4.3200	4.7700	4.3200	4.7700	+6.000%	2	1,695	-20.335%
2026-06-12	3.7100	4.5000	3.7100	4.5000	+36.364%	70	1,695	-15.556%
2026-06-11	3.4900	3.4900	3.3000	3.3000	+32.000%	2	1,737	+15.152%
2026-06-10	2.6000	2.6100	2.5000	2.5000	-3.846%	25	1,736	+52.000%
2026-06-09	2.6000	2.6500	2.4400	2.6000	+18.182%	88	1,750	+46.154%
2026-06-08	2.1200	2.2000	2.1200	2.2000	-15.385%	69	1,662	+72.727%
2026-06-05	2.6000	2.6000	2.6000	2.6000	+4.000%	1	1,662	+46.154%
2026-06-03	2.5000	2.5000	2.5000	2.5000	+9.649%	5	1,661	+52.000%
2026-06-02	2.2800	2.2800	2.2800	2.2800	-12.308%	1	1,666	+66.667%
2026-06-01	2.6000	2.7300	2.6000	2.6000	+15.556%	43	1,665	+46.154%
2026-05-29	2.1100	2.3000	2.0500	2.2500	-5.462%	55	1,623	+68.889%
2026-05-28	2.3500	2.3800	2.3500	2.3800	-6.667%	60	1,616	+59.664%
2026-05-27	3.1000	3.1000	2.5500	2.5500	-17.742%	172	1,616	+49.020%
2026-05-26	3.5000	3.5500	2.9000	3.1000	-11.429%	24	1,577	+22.581%
2026-05-22	4.4000	4.4000	3.5000	3.5000	-26.316%	47	1,566	+8.571%
2026-05-21	4.8000	5.0000	4.7500	4.7500	-1.042%	27	1,508	-20.000%
2026-05-20	4.5000	4.8000	4.5000	4.8000	+17.073%	10	1,508	-20.833%
2026-05-18	3.3000	4.2600	3.3000	4.1000	+7.895%	4	1,498	-7.317%
2026-05-15	3.6600	3.9000	3.6600	3.8000	0.000%	9	1,498	0.000%
2026-05-14	4.2500	4.3000	3.8000	3.8000	+0.264%	579	1,494	0.000%
2026-05-13	3.7600	3.9000	3.7600	3.7900	-20.545%	66	892	+0.264%
2026-05-12	4.7700	4.7700	4.7700	4.7700	+1.489%	11	892	-20.335%
2026-05-11	4.3000	4.7000	4.3000	4.7000	-7.843%	6	892	-19.149%
2026-05-08	5.0000	5.1300	5.0000	5.1000	+8.511%	45	891	-25.490%
2026-05-07	4.7000	4.7000	4.7000	4.7000	0.000%	1	869	-19.149%
2026-05-06	4.4000	4.7000	4.4000	4.7000	+23.684%	9	869	-19.149%
2026-05-04	4.3000	4.3000	3.8000	3.8000	-5.000%	9	864	0.000%
2026-05-01	3.8000	4.2000	3.7100	4.0000	+0.503%	22	843	-5.000%
2026-04-30	3.9500	4.1000	3.7000	3.9800	+4.737%	132	843	-4.523%
2026-04-29	4.1000	4.1000	3.8000	3.8000	-5.000%	2	723	0.000%
2026-04-28	3.9000	4.0000	3.9000	4.0000	+13.960%	3	722	-5.000%
2026-04-27	3.7000	3.7500	3.4900	3.5100	-2.500%	9	721	+8.262%
2026-04-24	3.5000	3.6000	3.4000	3.6000	+3.448%	5	713	+5.556%
2026-04-23	3.6000	3.6000	3.4800	3.4800	+5.455%	2	708	+9.195%
2026-04-22	3.2000	3.4000	3.1000	3.3000	-23.256%	17	707	+15.152%
2026-04-21	4.5200	4.5200	4.3000	4.3000	+7.500%	115	588	-11.628%
2026-04-20	4.0000	4.0000	4.0000	4.0000	-9.091%	2	588	-5.000%
2026-04-17	4.0200	5.0000	4.0200	4.4000	+12.821%	73	586	-13.636%
2026-04-15	4.9000	4.9000	3.9000	3.9000	+8.333%	10	547	-2.564%
2026-04-14	3.6000	3.6000	3.6000	3.6000	-10.000%	4	537	+5.556%
2026-04-13	3.6000	4.0000	3.6000	4.0000	-1.235%	8	536	-5.000%
2026-04-09	4.4000	4.5000	4.0300	4.0500	-3.571%	6	536	-6.173%
2026-04-08	4.0000	4.2000	3.8000	4.2000	+5.000%	30	532	-9.524%
2026-04-07	4.5000	4.5000	4.0000	4.0000	-11.111%	44	543	-5.000%
2026-04-06	4.6000	4.6000	4.5000	4.5000	-2.174%	3	539	-15.556%
2026-04-02	4.6000	4.6000	4.6000	4.6000	+17.949%	1	538	-17.391%
2026-04-01	4.1900	4.1900	3.9000	3.9000	+5.405%	24	538	-2.564%
2026-03-31	4.1000	4.1000	3.7000	3.7000	+0.817%	6	540	+2.703%
2026-03-30	3.6700	3.6700	3.6700	3.6700	-3.421%	1	535	+3.542%
2026-03-27	3.7500	3.8000	3.7500	3.8000	+2.703%	2	535	0.000%
2026-03-26	4.1400	4.1400	3.5500	3.7000	-2.375%	62	536	+2.703%
2026-03-25	3.7900	3.7900	3.7900	3.7900	-13.073%	1	537	+0.264%
2026-03-24	3.9700	4.4500	3.9700	4.3600	+19.452%	38	538	-12.844%
2026-03-23	3.3500	3.9000	3.3500	3.6500	+10.606%	48	524	+4.110%
2026-03-20	3.7000	3.7000	3.3000	3.3000	-5.714%	16	521	+15.152%
2026-03-19	3.5000	3.5000	3.5000	3.5000	+16.667%	2	510	+8.571%
2026-03-18	3.0500	3.1000	3.0000	3.0000	+3.448%	12	512	+26.667%
2026-03-17	2.6500	2.9000	2.6500	2.9000	+10.266%	11	511	+31.034%
2026-03-16	2.7000	2.7000	2.2200	2.6300	+7.347%	92	511	+44.487%
2026-03-13	2.8500	2.8500	2.4000	2.4500	-15.517%	24	420	+55.102%
2026-03-12	3.4100	3.4100	2.7500	2.9000	-17.143%	27	413	+31.034%
2026-03-11	4.0000	4.0000	3.5000	3.5000	-30.000%	12	403	+8.571%
2026-03-10	3.9000	5.0000	3.9000	5.0000	+16.279%	4	392	-24.000%
2026-03-09	4.9000	4.9000	4.0400	4.3000	+13.158%	13	394	-11.628%
2026-03-06	4.5600	4.5600	3.7000	3.8000	-12.442%	32	381	0.000%
2026-03-05	4.4100	4.4100	4.3400	4.3400	-11.429%	3	385	-12.442%
2026-03-04	4.8300	5.0400	4.7000	4.9000	-8.411%	16	384	-22.449%
2026-03-03	5.4000	5.4000	5.3500	5.3500	-13.987%	13	369	-28.972%
2026-03-02	6.0600	6.2200	5.7800	6.2200	+24.400%	45	356	-38.907%
2026-02-27	5.5500	6.1000	5.0000	5.0000	-9.091%	70	368	-24.000%
2026-02-26	4.8700	5.5200	4.8700	5.5000	+12.245%	29	304	-30.909%
2026-02-25	4.8000	5.0000	4.6000	4.9000	-2.000%	8	285	-22.449%
2026-02-24	4.7000	5.0000	4.4500	5.0000	+14.155%	10	285	-24.000%
2026-02-23	3.8000	4.6300	3.8000	4.3800	+25.143%	23	278	-13.242%
2026-02-20	3.9200	3.9200	3.5000	3.5000	+22.807%	7	255	+8.571%
2026-02-19	2.8500	2.8500	2.8500	2.8500	-5.000%	5	250	+33.333%
2026-02-18	3.2000	3.2000	3.0000	3.0000	+33.333%	315	245	+26.667%
2026-02-17	2.2500	2.2500	2.2500	2.2500	-13.462%	1	40	+68.889%
2026-02-13	2.6000	2.6000	2.6000	2.6000	+30.000%	1	38	+46.154%
2026-02-12	2.1500	2.1800	2.0000	2.0000	0.000%	13	38	+90.000%
2026-02-10	2.0000	2.0000	2.0000	2.0000	-2.913%	10	27	+90.000%
2026-02-09	2.0600	2.0600	2.0600	2.0600	-1.435%	2	17	+84.466%
2026-02-06	2.3500	2.3500	2.0900	2.0900	+16.111%	3	15	+81.818%
2026-01-28	1.8000	1.8000	1.8000	1.8000	0.000%	12	12	+111.111%