Dark

FRO20270115C45
FRO Jan 15 2027 45.00 Call (FRO270115C00045000)
option OPRA

EOD

Sep 28, 2026

6.77+12.833%(+0.77)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	6.8000	6.8000	6.7700	6.7700	+12.833%	6	106	0.000%
2026-09-25	6.0000	6.0000	6.0000	6.0000	-7.264%	1	100	+12.833%
2026-09-24	6.8000	6.8000	6.4700	6.4700	+7.654%	32	100	+4.637%
2026-09-23	6.0000	6.1000	6.0000	6.0100	-35.722%	89	79	+12.646%
2026-09-17	9.1000	9.7000	8.7000	9.3500	-0.532%	3,325	2,905	-27.594%
2026-09-16	8.7400	9.7700	8.7400	9.4000	+32.394%	63	3,118	-27.979%
2026-09-15	7.6000	8.0500	7.1000	7.1000	+10.420%	69	3,139	-4.648%
2026-09-14	5.9000	6.4300	5.8000	6.4300	+17.982%	1,173	3,139	+5.288%
2026-09-11	4.6000	5.6200	4.6000	5.4500	+14.979%	85	2,382	+24.220%
2026-09-10	4.5700	5.4000	4.5700	4.7400	+8.966%	80	2,318	+42.827%
2026-09-09	4.0000	4.5000	4.0000	4.3500	+11.538%	485	2,325	+55.632%
2026-09-08	3.9000	3.9000	3.8000	3.9000	+5.405%	25	1,952	+73.590%
2026-09-04	3.7500	4.0000	3.6000	3.7000	+12.121%	45	1,925	+82.973%
2026-09-03	3.5000	3.5000	3.2000	3.3000	-5.714%	146	1,925	+105.152%
2026-09-02	3.2500	3.5000	2.9500	3.5000	+27.273%	253	1,838	+93.429%
2026-09-01	2.8900	2.8900	2.7500	2.7500	0.000%	5	1,744	+146.182%
2026-08-31	3.1000	3.1300	2.7500	2.7500	-7.095%	112	1,740	+146.182%
2026-08-28	3.2000	3.2000	2.8500	2.9600	-12.941%	218	1,634	+128.716%
2026-08-27	3.1000	3.4000	3.1000	3.4000	+41.667%	20	1,484	+99.118%
2026-08-26	2.3000	2.4000	2.3000	2.4000	-24.051%	15	1,487	+182.083%
2026-08-25	3.1500	3.1600	3.1500	3.1600	-5.105%	15	1,474	+114.241%
2026-08-24	3.4500	3.4800	3.3000	3.3300	-26.000%	103	1,463	+103.303%
2026-08-21	3.8000	4.5000	3.2700	4.5000	+28.571%	151	1,373	+50.444%
2026-08-20	3.3000	3.7000	3.2600	3.5000	-5.914%	85	1,280	+93.429%
2026-08-19	3.7000	3.7200	3.6400	3.7200	+16.250%	54	1,270	+81.989%
2026-08-18	3.1000	3.4000	3.0000	3.2000	+11.888%	63	1,233	+111.563%
2026-08-17	2.9000	2.9000	2.8600	2.8600	+12.157%	5	1,218	+136.713%
2026-08-14	2.5600	2.6500	2.5500	2.5500	+5.372%	60	1,218	+165.490%
2026-08-13	2.5000	2.5500	2.4200	2.4200	+24.103%	27	1,160	+179.752%
2026-08-12	1.9500	1.9500	1.9500	1.9500	+13.372%	8	1,157	+247.179%
2026-08-11	1.8000	1.8000	1.7200	1.7200	-16.098%	6	1,157	+293.605%
2026-08-10	2.0500	2.0500	2.0500	2.0500	-13.136%	1	1,153	+230.244%
2026-08-07	2.3000	2.3600	2.3000	2.3600	+15.122%	2	1,152	+186.864%
2026-08-05	2.0500	2.0500	2.0500	2.0500	-10.870%	10	1,150	+230.244%
2026-08-04	2.5000	2.5000	2.3000	2.3000	-4.564%	32	1,160	+194.348%
2026-08-03	2.4000	2.4500	2.4000	2.4100	+0.837%	15	1,150	+180.913%
2026-07-31	2.4000	2.4000	2.3900	2.3900	-0.417%	8	1,141	+183.264%
2026-07-28	2.4000	2.5000	2.4000	2.4000	-2.041%	19	1,135	+182.083%
2026-07-24	2.5300	2.5300	2.4500	2.4500	+75.000%	2	1,134	+176.327%
2026-07-20	1.8500	1.8500	1.4000	1.4000	-36.073%	12	1,133	+383.571%
2026-07-15	2.2000	2.2100	2.0500	2.1900	-0.455%	6	1,143	+209.132%
2026-07-14	2.0500	2.5800	2.0500	2.2000	+10.000%	22	1,142	+207.727%
2026-07-10	2.0000	2.0000	2.0000	2.0000	+8.108%	3	1,150	+238.500%
2026-07-09	1.7300	1.8500	1.7300	1.8500	-26.000%	3	1,147	+265.946%
2026-07-08	2.5000	2.5000	2.5000	2.5000	+16.279%	2	1,147	+170.800%
2026-07-06	2.1000	2.1500	2.1000	2.1500	+19.444%	2	1,145	+214.884%
2026-07-02	1.7700	1.9500	1.7700	1.8000	+24.138%	7	1,145	+276.111%
2026-07-01	1.3800	1.4500	1.3800	1.4500	-9.375%	4	1,145	+366.897%
2026-06-30	1.6000	1.6000	1.6000	1.6000	-8.571%	10	1,147	+323.125%
2026-06-26	1.7500	1.7500	1.7500	1.7500	-30.000%	1	1,157	+286.857%
2026-06-25	3.3000	3.3000	2.5000	2.5000	-28.571%	17	1,157	+170.800%
2026-06-24	4.2600	4.4000	3.5000	3.5000	-22.222%	260	1,166	+93.429%
2026-06-23	4.1500	4.5000	4.1500	4.5000	+36.364%	13	916	+50.444%
2026-06-22	3.3000	3.3000	3.3000	3.3000	-8.333%	2	914	+105.152%
2026-06-18	2.4500	3.6000	2.4500	3.6000	+21.212%	14	909	+88.056%
2026-06-17	2.9700	2.9700	2.9700	2.9700	+0.678%	1	909	+127.946%
2026-06-16	2.8500	2.9800	2.8000	2.9500	-7.813%	15	909	+129.492%
2026-06-15	3.0000	3.2000	3.0000	3.2000	+14.286%	15	908	+111.563%
2026-06-12	2.2100	2.8000	2.2100	2.8000	+40.000%	6	908	+141.786%
2026-06-11	2.2900	2.3000	2.0000	2.0000	+28.205%	6	903	+238.500%
2026-06-09	1.5600	1.5600	1.5600	1.5600	+24.800%	1	899	+333.974%
2026-06-04	1.2700	1.3200	1.2200	1.2500	-19.355%	10	899	+441.600%
2026-06-03	1.6300	1.6300	1.5500	1.5500	+10.714%	12	907	+336.774%
2026-06-02	1.4000	1.4000	1.4000	1.4000	-17.647%	4	906	+383.571%
2026-05-28	1.5000	1.7000	1.5000	1.7000	-6.077%	65	910	+298.235%
2026-05-27	2.2000	2.2000	1.6000	1.8100	-9.500%	31	910	+274.033%
2026-05-26	2.0000	2.0000	2.0000	2.0000	-14.163%	2	914	+238.500%
2026-05-22	1.6000	2.5000	1.6000	2.3300	-29.394%	515	914	+190.558%
2026-05-21	3.4600	3.4600	3.3000	3.3000	+3.125%	101	1,066	+105.152%
2026-05-20	3.2000	3.2000	3.2000	3.2000	+11.498%	4	1,066	+111.563%
2026-05-19	2.8700	2.8700	2.8700	2.8700	+2.500%	13	1,072	+135.889%
2026-05-18	3.0000	3.0000	2.8000	2.8000	+12.000%	10	1,072	+141.786%
2026-05-15	2.5300	2.5300	2.5000	2.5000	0.000%	6	1,072	+170.800%
2026-05-14	2.6000	2.6000	2.5000	2.5000	-5.660%	9	1,077	+170.800%
2026-05-13	2.8000	2.8000	2.6500	2.6500	-17.445%	27	1,053	+155.472%
2026-05-12	3.2100	3.2100	3.2100	3.2100	+5.246%	4	1,053	+110.903%
2026-05-11	3.3500	3.3500	3.0500	3.0500	-12.857%	24	1,053	+121.967%
2026-05-08	3.6000	3.6000	3.5000	3.5000	+94.444%	4	1,029	+93.429%
2026-05-06	3.4300	3.4300	1.8000	1.8000	-45.455%	9	1,029	+276.111%
2026-05-05	3.7000	3.7000	3.2000	3.3000	+29.412%	82	1,031	+105.152%
2026-05-01	2.5500	2.5500	2.5500	2.5500	+4.082%	1	972	+165.490%
2026-04-30	2.4500	2.4500	2.4500	2.4500	0.000%	20	972	+176.327%
2026-04-23	2.3500	2.4500	2.3500	2.4500	+12.385%	30	972	+176.327%
2026-04-22	2.1500	2.1800	2.1500	2.1800	-22.143%	2	942	+210.550%
2026-04-21	2.8000	2.8000	2.8000	2.8000	-11.672%	1	943	+141.786%
2026-04-20	3.1700	3.1700	3.1700	3.1700	-5.655%	1	942	+113.565%
2026-04-17	2.7500	3.3600	2.1500	3.3600	+29.231%	10	941	+101.488%
2026-04-16	2.6000	2.6000	2.6000	2.6000	-3.704%	3	948	+160.385%
2026-04-13	2.5000	2.8600	2.5000	2.7000	-12.903%	7	951	+150.741%
2026-04-09	3.6000	3.6000	2.9500	3.1000	-6.061%	18	951	+118.387%
2026-04-08	1.8000	3.3000	1.8000	3.3000	+0.610%	12	933	+105.152%
2026-04-07	3.2300	3.2800	3.2100	3.2800	-6.286%	11	944	+106.402%
2026-04-02	2.9500	3.5000	2.9500	3.5000	+27.273%	12	938	+93.429%
2026-03-31	2.9500	2.9500	2.3000	2.7500	+11.789%	122	938	+146.182%
2026-03-27	2.4500	2.4600	2.4500	2.4600	-1.600%	46	847	+175.203%
2026-03-25	2.5000	2.5000	2.5000	2.5000	-21.875%	1	847	+170.800%
2026-03-24	2.8000	3.2000	2.8000	3.2000	+21.212%	23	848	+111.563%
2026-03-23	2.6500	2.6500	2.6400	2.6400	-5.714%	3	853	+156.439%
2026-03-19	2.4200	2.8000	2.4200	2.8000	+16.667%	5	850	+141.786%
2026-03-18	2.1700	2.4000	2.1700	2.4000	+33.333%	2	845	+182.083%
2026-03-13	1.8000	1.8000	1.8000	1.8000	-10.000%	4	843	+276.111%
2026-03-12	3.1000	3.1000	2.0000	2.0000	-11.111%	166	841	+238.500%
2026-03-11	2.7500	3.2000	2.2500	2.2500	-36.620%	26	693	+200.889%
2026-03-10	3.5500	3.5500	3.5500	3.5500	+10.938%	1	672	+90.704%
2026-03-09	3.1300	3.2000	3.1300	3.2000	0.000%	5	671	+111.563%
2026-03-06	3.2000	3.2000	3.2000	3.2000	0.000%	2	666	+111.563%
2026-03-05	3.6000	3.6000	3.2000	3.2000	-21.951%	3	664	+111.563%
2026-03-04	3.8500	4.1000	3.8500	4.1000	-4.206%	16	663	+65.122%
2026-03-03	3.8000	4.3000	3.8000	4.2800	-17.692%	6	648	+58.178%
2026-03-02	4.5500	5.2000	4.5000	5.2000	+30.000%	269	642	+30.192%
2026-02-27	3.5500	4.0000	3.5500	4.0000	+13.636%	5	379	+69.250%
2026-02-26	3.5000	3.5200	3.5000	3.5200	+0.571%	2	374	+92.330%
2026-02-25	3.5000	3.5000	3.5000	3.5000	0.000%	1	374	+93.429%
2026-02-24	3.5000	3.6000	3.4500	3.5000	+16.667%	9	374	+93.429%
2026-02-23	3.0000	3.0000	2.8000	3.0000	+22.449%	229	368	+125.667%
2026-02-19	2.1000	2.4500	2.1000	2.4500	+8.889%	4	160	+176.327%
2026-02-18	2.9500	2.9500	2.2500	2.2500	+27.841%	150	156	+200.889%
2026-02-17	2.3000	2.3000	1.7600	1.7600	0.000%	6	6	+284.659%