Dark

FRO20270115P40
FRO Jan 15 2027 40.00 Put (FRO270115P00040000)
option OPRA

EOD

Sep 28, 2026

2.33-9.690%(-0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.2000	2.3300	2.2000	2.3300	-9.690%	2	192	0.000%
2026-09-25	2.4500	2.5800	2.2500	2.5800	+0.389%	175	190	-9.690%
2026-09-23	2.5300	2.5700	2.2500	2.5700	+9.362%	22	40	-9.339%
2026-09-22	2.3500	2.3500	2.3500	2.3500	+45.062%	19	19	-0.851%
2026-09-17	1.7000	2.0000	1.6000	1.6200	+1.250%	24	4,675	+43.827%
2026-09-16	2.0500	2.0500	1.5500	1.6000	-21.951%	715	4,653	+45.625%
2026-09-15	2.0000	2.1000	1.8500	2.0500	-14.583%	806	5,345	+13.659%
2026-09-14	2.5000	2.6000	2.4000	2.4000	-20.000%	306	5,398	-2.917%
2026-09-11	2.4300	3.0600	2.4300	3.0000	+4.530%	39	5,093	-22.333%
2026-09-10	2.8800	2.9500	2.8700	2.8700	-9.748%	7	5,092	-18.815%
2026-09-09	3.1100	3.1800	3.1100	3.1800	-3.636%	13	5,087	-26.730%
2026-09-04	3.4900	3.5000	3.3000	3.3000	-10.811%	19	5,071	-29.394%
2026-09-03	3.7000	3.7000	3.7000	3.7000	-9.756%	61	5,071	-37.027%
2026-09-01	4.1000	4.1000	4.1000	4.1000	-8.889%	1	5,010	-43.171%
2026-08-31	4.4000	4.5000	4.4000	4.5000	+7.143%	56	5,009	-48.222%
2026-08-27	4.3600	4.3600	4.2000	4.2000	-21.495%	5	4,963	-44.524%
2026-08-26	5.3000	5.4800	5.2000	5.3500	+18.889%	83	4,961	-56.449%
2026-08-25	4.6000	4.6000	4.5000	4.5000	0.000%	34	4,878	-48.222%
2026-08-24	4.5000	4.5000	4.5000	4.5000	+5.634%	151	4,845	-48.222%
2026-08-19	4.0800	4.5000	4.0800	4.2600	-11.250%	878	4,695	-45.305%
2026-08-18	5.4000	5.4000	4.8000	4.8000	-18.919%	24	4,172	-51.458%
2026-08-13	4.3000	6.0000	4.3000	5.9200	-27.004%	14	4,152	-60.642%
2026-07-21	8.1100	8.1100	8.1100	8.1100	-3.567%	4	4,149	-71.270%
2026-07-15	8.4100	8.4100	8.4100	8.4100	-2.209%	4	4,149	-72.295%
2026-07-07	8.6000	8.6000	8.6000	8.6000	-5.495%	3	4,149	-72.907%
2026-06-30	9.8000	10.1800	9.1000	9.1000	+31.884%	228	4,146	-74.396%
2026-06-25	6.9000	6.9000	6.9000	6.9000	+4.387%	1	4,170	-66.232%
2026-06-24	6.1800	6.6100	6.1800	6.6100	+12.034%	128	4,169	-64.750%
2026-06-23	5.9000	5.9000	5.9000	5.9000	-16.901%	100	4,070	-60.508%
2026-06-17	7.1000	7.1000	7.1000	7.1000	-4.570%	1	3,969	-67.183%
2026-06-16	7.8000	7.8000	7.4400	7.4400	-5.344%	3	3,969	-68.683%
2026-06-15	7.8600	7.8600	7.8600	7.8600	-22.562%	1	3,970	-70.356%
2026-06-10	10.0500	10.1500	10.0500	10.1500	-6.452%	2	3,969	-77.044%
2026-06-09	10.9000	10.9000	10.8500	10.8500	-1.364%	2	3,970	-78.525%
2026-06-08	10.9000	11.2000	10.7000	11.0000	+0.917%	12	3,969	-78.818%
2026-06-05	11.1000	11.1000	10.9000	10.9000	-6.438%	2	3,971	-78.624%
2026-06-04	11.8500	11.8500	11.6500	11.6500	+1.747%	2	3,972	-80.000%
2026-06-03	11.6500	11.6500	11.4500	11.4500	-3.376%	8	3,972	-79.651%
2026-06-02	11.8500	11.8500	11.6500	11.8500	+7.727%	3	3,974	-80.338%
2026-06-01	11.0500	11.0500	10.8500	11.0000	-0.181%	6	3,975	-78.818%
2026-05-28	11.4000	11.4000	11.0200	11.0200	+32.771%	2	3,977	-78.857%
2026-05-21	8.4000	8.7000	8.2000	8.3000	-0.599%	12	3,978	-71.928%
2026-05-20	8.4000	8.4000	8.3500	8.3500	-8.242%	2	3,979	-72.096%
2026-05-19	9.0000	9.2000	9.0000	9.1000	+1.111%	8	3,976	-74.396%
2026-05-18	9.1000	9.1000	9.0000	9.0000	-5.759%	2	3,976	-74.111%
2026-05-15	9.6000	9.6000	9.5500	9.5500	+2.139%	2	3,976	-75.602%
2026-05-14	9.4000	9.4500	9.2900	9.3500	-4.592%	4	3,975	-75.080%
2026-05-13	8.4000	9.9000	8.2000	9.8000	+12.000%	22	3,970	-76.224%
2026-05-12	8.8000	8.8000	8.7500	8.7500	-0.568%	2	3,970	-73.371%
2026-05-11	8.5500	8.8000	8.5500	8.8000	+4.142%	2	3,970	-73.523%
2026-05-08	8.4000	8.7000	8.4000	8.4500	-8.152%	8	3,970	-72.426%
2026-05-07	8.8500	9.3000	8.8000	9.2000	+2.222%	38	3,967	-74.674%
2026-05-06	9.2000	9.4000	8.5500	9.0000	+1.695%	278	3,951	-74.111%
2026-05-05	9.1000	9.3500	8.7800	8.8500	-9.694%	125	3,829	-73.672%
2026-05-04	9.9000	10.0000	9.4300	9.8000	-0.508%	148	3,767	-76.224%
2026-05-01	10.2000	10.3000	9.4700	9.8500	-1.500%	203	3,620	-76.345%
2026-04-30	10.3000	10.3000	9.9900	10.0000	-2.913%	122	3,620	-76.700%
2026-04-29	10.1000	10.5000	9.5000	10.3000	+5.102%	118	3,559	-77.379%
2026-04-28	10.1500	10.5000	9.8000	9.8000	-9.259%	116	3,500	-76.224%
2026-04-27	10.6500	11.1000	10.1000	10.8000	+1.887%	224	3,446	-78.426%
2026-04-24	10.7500	10.8500	10.3500	10.6000	-1.395%	30	3,331	-78.019%
2026-04-23	11.0000	11.1500	10.6400	10.7500	-6.114%	67	3,317	-78.326%
2026-04-22	11.3000	11.6500	11.2000	11.4500	+12.919%	10	3,285	-79.651%
2026-04-21	9.3500	10.5000	9.1500	10.1400	+4.000%	46	3,282	-77.022%
2026-04-20	10.0500	10.0500	9.4500	9.7500	+2.632%	432	3,262	-76.103%
2026-04-17	9.7500	10.0000	9.5000	9.5000	-11.546%	105	3,062	-75.474%
2026-04-16	11.2000	11.2500	10.5000	10.7400	+0.374%	317	3,020	-78.305%
2026-04-15	10.3000	11.1000	10.1500	10.7000	+1.422%	286	2,886	-78.224%
2026-04-14	11.0500	11.3000	10.4000	10.5500	-1.860%	175	2,819	-77.915%
2026-04-13	10.9000	11.3000	10.4000	10.7500	-5.702%	477	2,785	-78.326%
2026-04-10	11.1000	11.5000	10.7000	11.4000	+6.047%	278	2,647	-79.561%
2026-04-09	10.4000	10.7500	10.0800	10.7500	+1.415%	240	2,589	-78.326%
2026-04-08	11.3000	11.3000	10.5000	10.6000	-0.469%	46	2,473	-78.019%
2026-04-07	9.9000	11.1000	9.5500	10.6500	+6.500%	426	2,450	-78.122%
2026-04-06	10.1500	10.6500	9.6500	10.0000	-2.913%	186	2,296	-76.700%
2026-04-02	10.6000	10.6000	10.2400	10.3000	-4.007%	16	2,217	-77.379%
2026-04-01	10.6000	10.8000	10.0000	10.7300	-1.560%	517	2,217	-78.285%
2026-03-31	10.9000	10.9000	10.9000	10.9000	-9.917%	1	1,970	-78.624%
2026-03-27	12.1500	12.1500	12.1000	12.1000	+11.009%	2	1,969	-80.744%
2026-03-24	11.1000	11.1000	10.6900	10.9000	-6.838%	32	1,969	-78.624%
2026-03-23	12.0200	12.0200	11.5000	11.7000	-7.510%	6	1,961	-80.085%
2026-03-20	12.6500	12.6500	12.6500	12.6500	-4.167%	2	1,959	-81.581%
2026-03-19	13.3500	13.3500	13.2000	13.2000	+2.326%	2	1,959	-82.348%
2026-03-18	13.1000	13.1000	12.8800	12.9000	-2.273%	14	1,959	-81.938%
2026-03-17	13.3500	13.3500	13.0000	13.2000	-2.222%	16	1,958	-82.348%
2026-03-16	13.7000	13.7000	13.4000	13.5000	-2.878%	4	1,956	-82.741%
2026-03-13	13.9000	14.1500	13.5000	13.9000	+2.963%	101	1,954	-83.237%
2026-03-12	13.5000	13.6100	12.8000	13.5000	+8.000%	3,746	1,933	-82.741%
2026-03-06	11.7200	12.5000	11.7100	12.5000	+13.636%	18	19	-81.360%
2026-03-05	11.0000	11.0000	11.0000	11.0000	-3.509%	11	11	-78.818%
2026-03-04	11.4000	11.4000	11.4000	11.4000	+2.703%	1	11	-79.561%
2026-03-03	11.1000	11.1000	11.1000	11.1000	-11.200%	12	12	-79.009%
2026-02-18	12.5000	12.5000	12.5000	12.5000	0.000%	1	1	-81.360%