Dark

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

EOD

Sep 24, 2026

10.20-27.660%(-3.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	10.2000	10.2000	10.2000	10.2000	-27.660%	2	2	0.000%
2026-09-17	13.9000	14.7000	13.9000	14.1000	-3.425%	19,931	740	-27.660%
2026-09-16	13.0000	14.6700	13.0000	14.6000	+17.742%	21	2,220	-30.137%
2026-09-15	10.9000	12.9000	10.9000	12.4000	+18.095%	77	2,223	-17.742%
2026-09-14	10.6900	10.6900	9.7000	10.5000	+20.690%	405	2,289	-2.857%
2026-09-11	9.1000	9.5000	8.7000	8.7000	-5.332%	201	2,246	+17.241%
2026-09-10	8.2000	9.1900	8.0000	9.1900	+25.890%	45	2,267	+10.990%
2026-09-09	7.3000	7.3000	7.3000	7.3000	+3.841%	5	2,259	+39.726%
2026-09-08	6.9800	7.0300	6.9800	7.0300	+3.840%	25	2,259	+45.092%
2026-09-04	6.7000	7.2500	6.3000	6.7700	+12.833%	27	2,248	+50.665%
2026-09-03	6.4000	6.4000	6.0000	6.0000	-3.537%	22	2,248	+70.000%
2026-09-02	5.5000	6.2200	5.2300	6.2200	+19.157%	48	2,243	+63.987%
2026-09-01	5.7000	5.7000	5.2200	5.2200	-1.509%	12	2,208	+95.402%
2026-08-31	5.9500	5.9500	5.3000	5.3000	-8.621%	11	2,207	+92.453%
2026-08-28	6.0000	6.0000	5.8000	5.8000	+7.407%	204	2,207	+75.862%
2026-08-27	4.8300	5.5000	4.8300	5.4000	+35.000%	12	2,004	+88.889%
2026-08-26	4.1000	4.1000	4.0000	4.0000	-27.928%	65	2,005	+155.000%
2026-08-25	5.1000	5.5900	5.1000	5.5500	-2.632%	18	1,948	+83.784%
2026-08-24	5.4000	5.7000	5.4000	5.7000	+3.636%	84	1,937	+78.947%
2026-08-21	6.0000	6.1500	5.5000	5.5000	-1.786%	17	1,931	+85.455%
2026-08-20	5.7500	5.7500	5.6000	5.6000	-8.197%	28	1,928	+82.143%
2026-08-19	6.2000	6.3000	5.8500	6.1000	+10.909%	174	1,901	+67.213%
2026-08-18	4.6000	5.5000	4.6000	5.5000	+12.245%	104	1,911	+85.455%
2026-08-17	4.9000	4.9000	4.9000	4.9000	+18.357%	20	1,897	+108.163%
2026-08-14	4.1400	4.1400	4.1400	4.1400	+3.500%	1	1,897	+146.377%
2026-08-13	4.0000	4.0000	4.0000	4.0000	+21.212%	1	1,897	+155.000%
2026-08-12	3.3000	3.3000	3.3000	3.3000	+8.197%	8	1,896	+209.091%
2026-08-11	3.0500	3.0500	3.0500	3.0500	-8.133%	40	1,888	+234.426%
2026-08-10	3.5000	3.5000	3.3200	3.3200	-13.766%	11	1,888	+207.229%
2026-08-07	3.8000	3.9500	3.7000	3.8500	+1.583%	8	1,886	+164.935%
2026-08-06	3.5000	3.8000	3.5000	3.7900	+14.848%	8	1,888	+169.129%
2026-08-05	3.7000	3.7000	3.2000	3.3000	-12.000%	12	1,890	+209.091%
2026-08-04	3.9800	3.9800	3.4000	3.7500	-6.250%	8	1,889	+172.000%
2026-08-03	3.8500	4.0000	3.8500	4.0000	+2.564%	15	1,886	+155.000%
2026-07-31	3.9000	3.9000	3.9000	3.9000	+5.405%	40	1,889	+161.538%
2026-07-30	3.7000	3.7000	3.7000	3.7000	-2.632%	1	1,889	+175.676%
2026-07-29	3.5800	3.8000	3.5800	3.8000	+4.396%	43	1,888	+168.421%
2026-07-28	3.9000	3.9000	3.6300	3.6400	+5.507%	52	1,931	+180.220%
2026-07-27	3.6000	3.6000	3.4500	3.4500	-13.750%	14	1,879	+195.652%
2026-07-24	4.2000	4.2000	4.0000	4.0000	+6.101%	6	1,869	+155.000%
2026-07-23	3.6000	3.7700	3.6000	3.7700	+1.892%	2	1,864	+170.557%
2026-07-22	3.8000	3.8000	3.7000	3.7000	+5.413%	11	1,864	+175.676%
2026-07-21	3.1000	3.5100	3.1000	3.5100	+25.357%	11	1,863	+190.598%
2026-07-20	2.5500	3.2000	2.5500	2.8000	+9.804%	13	1,861	+264.286%
2026-07-17	3.2000	3.2000	2.3000	2.5500	-28.969%	201	1,866	+300.000%
2026-07-15	3.8000	3.8000	3.4000	3.5900	-8.418%	42	1,781	+184.123%
2026-07-14	3.9200	3.9200	3.9200	3.9200	+12.000%	4	1,741	+160.204%
2026-07-10	3.6000	3.6000	3.3000	3.5000	+17.057%	26	1,745	+191.429%
2026-07-09	2.9900	2.9900	2.9900	2.9900	-19.407%	3	1,746	+241.137%
2026-07-08	3.6000	3.7100	3.6000	3.7100	+19.677%	51	1,746	+174.933%
2026-07-07	3.2500	3.2500	3.1000	3.1000	+37.778%	21	1,745	+229.032%
2026-07-01	2.2500	2.2500	2.2500	2.2500	-7.025%	4	1,745	+353.333%
2026-06-30	2.4200	2.4200	2.2700	2.4200	-12.319%	8	1,744	+321.488%
2026-06-29	3.4000	3.4000	2.7600	2.7600	+0.364%	43	1,746	+269.565%
2026-06-26	2.8700	2.8900	2.5000	2.7500	-32.927%	10	1,703	+270.909%
2026-06-25	5.5000	5.5000	4.0700	4.1000	-25.182%	10	1,703	+148.780%
2026-06-24	6.1000	6.5600	5.1000	5.4800	-18.209%	276	1,706	+86.131%
2026-06-23	5.8800	6.7000	5.8800	6.7000	+9.836%	72	1,710	+52.239%
2026-06-22	5.6000	6.1000	5.6000	6.1000	+7.584%	55	1,748	+67.213%
2026-06-18	3.8000	5.6700	3.8000	5.6700	+24.615%	28	1,769	+79.894%
2026-06-16	4.5000	4.5500	4.3400	4.5500	-4.612%	86	1,769	+124.176%
2026-06-15	4.3200	4.7700	4.3200	4.7700	+6.000%	2	1,695	+113.836%
2026-06-12	3.7100	4.5000	3.7100	4.5000	+36.364%	70	1,695	+126.667%
2026-06-11	3.4900	3.4900	3.3000	3.3000	+32.000%	2	1,737	+209.091%
2026-06-10	2.6000	2.6100	2.5000	2.5000	-3.846%	25	1,736	+308.000%
2026-06-09	2.6000	2.6500	2.4400	2.6000	+18.182%	88	1,750	+292.308%
2026-06-08	2.1200	2.2000	2.1200	2.2000	-15.385%	69	1,662	+363.636%
2026-06-05	2.6000	2.6000	2.6000	2.6000	+4.000%	1	1,662	+292.308%
2026-06-03	2.5000	2.5000	2.5000	2.5000	+9.649%	5	1,661	+308.000%
2026-06-02	2.2800	2.2800	2.2800	2.2800	-12.308%	1	1,666	+347.368%
2026-06-01	2.6000	2.7300	2.6000	2.6000	+15.556%	43	1,665	+292.308%
2026-05-29	2.1100	2.3000	2.0500	2.2500	-5.462%	55	1,623	+353.333%
2026-05-28	2.3500	2.3800	2.3500	2.3800	-6.667%	60	1,616	+328.571%
2026-05-27	3.1000	3.1000	2.5500	2.5500	-17.742%	172	1,616	+300.000%
2026-05-26	3.5000	3.5500	2.9000	3.1000	-11.429%	24	1,577	+229.032%
2026-05-22	4.4000	4.4000	3.5000	3.5000	-26.316%	47	1,566	+191.429%
2026-05-21	4.8000	5.0000	4.7500	4.7500	-1.042%	27	1,508	+114.737%
2026-05-20	4.5000	4.8000	4.5000	4.8000	+17.073%	10	1,508	+112.500%
2026-05-18	3.3000	4.2600	3.3000	4.1000	+7.895%	4	1,498	+148.780%
2026-05-15	3.6600	3.9000	3.6600	3.8000	0.000%	9	1,498	+168.421%
2026-05-14	4.2500	4.3000	3.8000	3.8000	+0.264%	579	1,494	+168.421%
2026-05-13	3.7600	3.9000	3.7600	3.7900	-20.545%	66	892	+169.129%
2026-05-12	4.7700	4.7700	4.7700	4.7700	+1.489%	11	892	+113.836%
2026-05-11	4.3000	4.7000	4.3000	4.7000	-7.843%	6	892	+117.021%
2026-05-08	5.0000	5.1300	5.0000	5.1000	+8.511%	45	891	+100.000%
2026-05-07	4.7000	4.7000	4.7000	4.7000	0.000%	1	869	+117.021%
2026-05-06	4.4000	4.7000	4.4000	4.7000	+23.684%	9	869	+117.021%
2026-05-04	4.3000	4.3000	3.8000	3.8000	-5.000%	9	864	+168.421%
2026-05-01	3.8000	4.2000	3.7100	4.0000	+0.503%	22	843	+155.000%
2026-04-30	3.9500	4.1000	3.7000	3.9800	+4.737%	132	843	+156.281%
2026-04-29	4.1000	4.1000	3.8000	3.8000	-5.000%	2	723	+168.421%
2026-04-28	3.9000	4.0000	3.9000	4.0000	+13.960%	3	722	+155.000%
2026-04-27	3.7000	3.7500	3.4900	3.5100	-2.500%	9	721	+190.598%
2026-04-24	3.5000	3.6000	3.4000	3.6000	+3.448%	5	713	+183.333%
2026-04-23	3.6000	3.6000	3.4800	3.4800	+5.455%	2	708	+193.103%
2026-04-22	3.2000	3.4000	3.1000	3.3000	-23.256%	17	707	+209.091%
2026-04-21	4.5200	4.5200	4.3000	4.3000	+7.500%	115	588	+137.209%
2026-04-20	4.0000	4.0000	4.0000	4.0000	-9.091%	2	588	+155.000%
2026-04-17	4.0200	5.0000	4.0200	4.4000	+12.821%	73	586	+131.818%
2026-04-15	4.9000	4.9000	3.9000	3.9000	+8.333%	10	547	+161.538%
2026-04-14	3.6000	3.6000	3.6000	3.6000	-10.000%	4	537	+183.333%
2026-04-13	3.6000	4.0000	3.6000	4.0000	-1.235%	8	536	+155.000%
2026-04-09	4.4000	4.5000	4.0300	4.0500	-3.571%	6	536	+151.852%
2026-04-08	4.0000	4.2000	3.8000	4.2000	+5.000%	30	532	+142.857%
2026-04-07	4.5000	4.5000	4.0000	4.0000	-11.111%	44	543	+155.000%
2026-04-06	4.6000	4.6000	4.5000	4.5000	-2.174%	3	539	+126.667%
2026-04-02	4.6000	4.6000	4.6000	4.6000	+17.949%	1	538	+121.739%
2026-04-01	4.1900	4.1900	3.9000	3.9000	+5.405%	24	538	+161.538%
2026-03-31	4.1000	4.1000	3.7000	3.7000	+0.817%	6	540	+175.676%
2026-03-30	3.6700	3.6700	3.6700	3.6700	-3.421%	1	535	+177.929%
2026-03-27	3.7500	3.8000	3.7500	3.8000	+2.703%	2	535	+168.421%
2026-03-26	4.1400	4.1400	3.5500	3.7000	-2.375%	62	536	+175.676%
2026-03-25	3.7900	3.7900	3.7900	3.7900	-13.073%	1	537	+169.129%
2026-03-24	3.9700	4.4500	3.9700	4.3600	+19.452%	38	538	+133.945%
2026-03-23	3.3500	3.9000	3.3500	3.6500	+10.606%	48	524	+179.452%
2026-03-20	3.7000	3.7000	3.3000	3.3000	-5.714%	16	521	+209.091%
2026-03-19	3.5000	3.5000	3.5000	3.5000	+16.667%	2	510	+191.429%
2026-03-18	3.0500	3.1000	3.0000	3.0000	+3.448%	12	512	+240.000%
2026-03-17	2.6500	2.9000	2.6500	2.9000	+10.266%	11	511	+251.724%
2026-03-16	2.7000	2.7000	2.2200	2.6300	+7.347%	92	511	+287.833%
2026-03-13	2.8500	2.8500	2.4000	2.4500	-15.517%	24	420	+316.327%
2026-03-12	3.4100	3.4100	2.7500	2.9000	-17.143%	27	413	+251.724%
2026-03-11	4.0000	4.0000	3.5000	3.5000	-30.000%	12	403	+191.429%
2026-03-10	3.9000	5.0000	3.9000	5.0000	+16.279%	4	392	+104.000%
2026-03-09	4.9000	4.9000	4.0400	4.3000	+13.158%	13	394	+137.209%
2026-03-06	4.5600	4.5600	3.7000	3.8000	-12.442%	32	381	+168.421%
2026-03-05	4.4100	4.4100	4.3400	4.3400	-11.429%	3	385	+135.023%
2026-03-04	4.8300	5.0400	4.7000	4.9000	-8.411%	16	384	+108.163%
2026-03-03	5.4000	5.4000	5.3500	5.3500	-13.987%	13	369	+90.654%
2026-03-02	6.0600	6.2200	5.7800	6.2200	+24.400%	45	356	+63.987%
2026-02-27	5.5500	6.1000	5.0000	5.0000	-9.091%	70	368	+104.000%
2026-02-26	4.8700	5.5200	4.8700	5.5000	+12.245%	29	304	+85.455%
2026-02-25	4.8000	5.0000	4.6000	4.9000	-2.000%	8	285	+108.163%
2026-02-24	4.7000	5.0000	4.4500	5.0000	+14.155%	10	285	+104.000%
2026-02-23	3.8000	4.6300	3.8000	4.3800	+25.143%	23	278	+132.877%
2026-02-20	3.9200	3.9200	3.5000	3.5000	+22.807%	7	255	+191.429%
2026-02-19	2.8500	2.8500	2.8500	2.8500	-5.000%	5	250	+257.895%
2026-02-18	3.2000	3.2000	3.0000	3.0000	+33.333%	315	245	+240.000%
2026-02-17	2.2500	2.2500	2.2500	2.2500	-13.462%	1	40	+353.333%
2026-02-13	2.6000	2.6000	2.6000	2.6000	+30.000%	1	38	+292.308%
2026-02-12	2.1500	2.1800	2.0000	2.0000	0.000%	13	38	+410.000%
2026-02-10	2.0000	2.0000	2.0000	2.0000	-2.913%	10	27	+410.000%
2026-02-09	2.0600	2.0600	2.0600	2.0600	-1.435%	2	17	+395.146%
2026-02-06	2.3500	2.3500	2.0900	2.0900	+16.111%	3	15	+388.038%
2026-01-28	1.8000	1.8000	1.8000	1.8000	0.000%	12	12	+466.667%