Dark

FRO20270115P35
FRO Jan 15 2027 35.00 Put (FRO270115P00035000)
option OPRA

EOD

Sep 29, 2026

1.05-11.017%(-0.13)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0500	1.0500	1.0500	1.0500	-11.017%	4	4	0.000%
2026-09-25	1.1500	1.2500	1.1500	1.1800	+2.609%	6	6	-11.017%
2026-09-23	1.1500	1.1500	1.1500	1.1500	+43.750%	1	1	-8.696%
2026-09-16	0.8000	0.8000	0.8000	0.8000	-15.789%	93	2,698	+31.250%
2026-09-15	0.9500	0.9500	0.9500	0.9500	-13.636%	58	2,699	+10.526%
2026-09-14	1.1000	1.1000	1.1000	1.1000	-21.429%	1	2,699	-4.545%
2026-09-11	1.4000	1.4000	1.4000	1.4000	+12.000%	1	2,700	-25.000%
2026-09-10	1.4000	1.4000	1.2500	1.2500	-24.242%	10	2,700	-16.000%
2026-09-09	1.5000	1.6500	1.4300	1.6500	+3.125%	6	2,699	-36.364%
2026-09-04	1.6500	1.6500	1.4400	1.6000	-5.882%	9	2,700	-34.375%
2026-09-03	1.7300	1.7300	1.7000	1.7000	-19.048%	6	2,700	-38.235%
2026-09-02	2.1000	2.1000	2.1000	2.1000	+3.960%	1	2,695	-50.000%
2026-09-01	2.0500	2.1000	2.0000	2.0200	-9.009%	165	2,694	-48.020%
2026-08-28	2.2200	2.2200	2.2200	2.2200	-1.333%	1	2,542	-52.703%
2026-08-24	2.2000	2.3000	2.2000	2.2500	-0.881%	77	2,542	-53.333%
2026-08-20	2.3000	2.3000	2.2700	2.2700	0.000%	7	2,481	-53.744%
2026-08-19	2.1300	2.3500	2.1300	2.2700	-18.929%	381	2,484	-53.744%
2026-08-18	2.8000	2.9200	2.7800	2.8000	-22.222%	34	2,114	-62.500%
2026-08-13	3.6000	3.6000	3.6000	3.6000	-5.263%	16	2,089	-70.833%
2026-08-12	3.8000	3.8000	3.8000	3.8000	-2.062%	59	2,105	-72.368%
2026-08-07	3.8800	3.8800	3.8800	3.8800	-13.778%	10	2,069	-72.938%
2026-08-05	4.5000	4.5000	4.5000	4.5000	+2.041%	10	2,059	-76.667%
2026-07-31	4.2000	4.4100	3.8000	4.4100	-0.676%	25	2,049	-76.190%
2026-07-23	4.4400	4.4400	4.4400	4.4400	+0.226%	3	2,050	-76.351%
2026-07-14	4.4400	4.4400	4.4300	4.4300	-2.637%	2	2,050	-76.298%
2026-07-10	4.5500	4.5500	4.5500	4.5500	-28.906%	10	2,048	-76.923%
2026-07-01	6.4000	6.4000	6.4000	6.4000	+1.911%	15	2,038	-83.594%
2026-06-30	5.4300	6.3000	5.4300	6.2800	+6.261%	337	2,023	-83.280%
2026-06-26	5.6000	6.0000	5.5600	5.9100	+28.478%	24	1,729	-82.234%
2026-06-25	4.5400	4.6000	4.5000	4.6000	+23.324%	10	1,718	-77.174%
2026-06-24	3.8200	3.8700	3.7000	3.7300	+3.900%	270	1,728	-71.850%
2026-06-23	3.7000	3.7000	3.5900	3.5900	-18.409%	5	1,728	-70.752%
2026-06-22	4.4000	4.4000	4.4000	4.4000	+8.642%	4	1,729	-76.136%
2026-06-18	4.5000	4.5000	4.0000	4.0500	-7.955%	250	1,521	-74.074%
2026-06-17	4.4000	4.4000	4.3900	4.4000	-2.222%	11	1,521	-76.136%
2026-06-16	4.2000	4.5000	4.2000	4.5000	0.000%	6	1,521	-76.667%
2026-06-15	4.8000	4.8000	4.5000	4.5000	+47.541%	76	1,516	-76.667%
2026-06-12	5.3000	5.3000	3.0500	3.0500	-52.566%	26	1,591	-65.574%
2026-06-10	6.4300	6.4300	6.4300	6.4300	-17.564%	10	1,615	-83.670%
2026-06-04	8.0000	8.0000	7.8000	7.8000	+4.000%	2	1,615	-86.538%
2026-06-03	7.9000	8.0500	7.5000	7.5000	-4.459%	8	1,616	-86.000%
2026-06-02	8.0000	8.0000	7.8000	7.8500	-5.422%	88	1,615	-86.624%
2026-06-01	8.5000	8.5000	8.3000	8.3000	+4.930%	2	1,617	-87.349%
2026-05-29	7.9100	7.9100	7.9100	7.9100	+8.356%	1	1,618	-86.726%
2026-05-26	7.3000	7.3000	7.3000	7.3000	+22.896%	2	1,619	-85.616%
2026-05-19	5.9400	5.9400	5.9400	5.9400	-1.818%	1	1,621	-82.323%
2026-05-14	6.2000	6.2000	6.0500	6.0500	+3.242%	2	1,621	-82.645%
2026-05-12	5.8600	5.8600	5.8600	5.8600	+4.643%	4	1,624	-82.082%
2026-05-08	5.6000	5.6000	5.6000	5.6000	-6.511%	2	1,624	-81.250%
2026-05-05	5.9900	5.9900	5.9900	5.9900	-10.597%	8	1,625	-82.471%
2026-04-30	6.7000	6.7000	6.7000	6.7000	-1.471%	114	1,621	-84.328%
2026-04-29	6.8000	6.8000	6.8000	6.8000	-0.730%	172	1,621	-84.559%
2026-04-28	7.1100	7.1100	6.8500	6.8500	-9.868%	117	1,627	-84.672%
2026-04-27	7.6000	7.6000	7.6000	7.6000	+2.703%	22	1,626	-86.184%
2026-04-24	7.4000	7.4000	7.4000	7.4000	0.000%	10	1,604	-85.811%
2026-04-23	7.4000	7.6000	7.3000	7.4000	-4.393%	6	1,604	-85.811%
2026-04-22	7.0000	8.1700	7.0000	7.7400	+22.857%	379	1,605	-86.434%
2026-04-21	6.4000	6.6000	6.0000	6.3000	-6.667%	8	1,380	-83.333%
2026-04-17	6.8000	7.0000	6.7500	6.7500	-2.878%	6	1,380	-84.444%
2026-04-16	7.4000	7.4000	6.9500	6.9500	-2.797%	2	1,378	-84.892%
2026-04-15	6.8900	7.2000	6.5400	7.1500	-3.378%	15	1,377	-85.315%
2026-04-14	7.5600	7.5600	7.4000	7.4000	+1.928%	4	1,370	-85.811%
2026-04-13	7.0000	7.2600	7.0000	7.2600	-9.250%	4	1,370	-85.537%
2026-04-10	7.9000	8.2000	7.5000	8.0000	+13.475%	46	1,367	-86.875%
2026-04-09	7.2000	7.5100	6.9500	7.0500	+4.444%	80	1,347	-85.106%
2026-04-06	7.6000	7.6000	6.7500	6.7500	-5.594%	18	1,308	-84.444%
2026-04-02	7.7000	7.7000	7.1000	7.1500	+3.175%	226	1,189	-85.315%
2026-04-01	7.7400	7.7500	6.9300	6.9300	-10.581%	722	1,189	-84.848%
2026-03-31	7.9000	8.1000	7.5300	7.7500	-4.321%	40	947	-86.452%
2026-03-30	8.3000	8.6000	7.7000	8.1000	-1.220%	241	927	-87.037%
2026-03-27	8.2400	8.6000	7.9000	8.2000	+1.235%	474	835	-87.195%
2026-03-26	8.1000	8.1000	8.1000	8.1000	-1.220%	4	607	-87.037%
2026-03-25	8.2000	8.2000	8.2000	8.2000	+11.869%	5	603	-87.195%
2026-03-24	7.6500	7.8500	7.0900	7.3300	-8.375%	94	598	-85.675%
2026-03-23	8.8000	8.8000	7.5500	8.0000	-11.111%	147	559	-86.875%
2026-03-20	8.9500	9.3000	8.7600	9.0000	+2.273%	97	530	-88.333%
2026-03-19	9.6000	9.6500	8.5400	8.8000	-6.878%	54	528	-88.068%
2026-03-18	9.2500	9.6000	9.2500	9.4500	+1.613%	5	510	-88.889%
2026-03-17	9.4000	9.6000	9.0000	9.3000	-0.107%	301	508	-88.710%
2026-03-16	9.6000	9.9000	9.2100	9.3100	-8.725%	273	375	-88.722%
2026-03-13	9.9000	10.2000	9.5500	10.2000	+4.082%	67	284	-89.706%
2026-03-12	9.5000	9.8000	9.0000	9.8000	+8.889%	256	258	-89.286%
2026-03-11	9.0000	9.0000	9.0000	9.0000	+12.500%	11	119	-88.333%
2026-03-06	8.0000	8.0000	8.0000	8.0000	+12.676%	1	108	-86.875%
2026-03-04	7.1000	7.1000	7.1000	7.1000	-2.740%	10	108	-85.211%
2026-03-03	7.6000	7.7800	7.3000	7.3000	-37.069%	86	98	-85.616%
2026-01-28	11.5000	11.6000	11.5000	11.6000	-14.074%	2	12	-90.948%
2025-09-24	13.5000	13.5000	13.5000	13.5000	0.000%	10	10	-92.222%