Dark

FWRD20260116C30
FWRD Jan 16 2026 30.00 Call (FWRD260116C00030000)
option OPRA

EOD

Dec 24, 2025

0.4500+12.500%(+0.0500)13

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-24	0.6600	0.6600	0.4500	0.4500	+12.500%	13	5,827	0.000%
2025-12-23	0.4000	0.5500	0.3000	0.4000	0.000%	348	5,827	+12.500%
2025-12-22	0.5500	0.7700	0.4000	0.4000	-33.333%	296	5,884	+12.500%
2025-12-19	0.4900	0.6000	0.4900	0.6000	-7.692%	14	5,800	-25.000%
2025-12-18	0.5000	0.8000	0.5000	0.6500	-16.667%	139	5,800	-30.769%
2025-12-17	0.7000	0.7800	0.6500	0.7800	-2.500%	43	5,670	-42.308%
2025-12-16	1.0000	1.0000	0.7300	0.8000	-5.882%	138	5,652	-43.750%
2025-12-15	0.6500	0.8500	0.6500	0.8500	+6.250%	247	5,620	-47.059%
2025-12-12	0.8900	0.8900	0.8000	0.8000	-23.810%	167	5,395	-43.750%
2025-12-10	1.0000	1.0500	1.0000	1.0500	+950.000%	204	5,394	-57.143%
2025-12-09	0.9000	0.9000	0.1000	0.1000	-90.000%	9	5,389	+350.000%
2025-12-08	1.1700	1.1700	1.0000	1.0000	-8.257%	349	5,384	-55.000%
2025-12-05	1.1000	1.1300	1.0500	1.0900	+6.863%	110	5,148	-58.716%
2025-12-04	1.0300	1.0300	1.0000	1.0200	+2.000%	20	5,182	-55.882%
2025-12-03	1.3000	1.3000	1.0000	1.0000	-13.043%	234	5,162	-55.000%
2025-12-02	0.9500	1.3000	0.9000	1.1500	+35.294%	156	5,111	-60.870%
2025-12-01	0.7300	0.9000	0.4800	0.8500	+88.889%	186	5,037	-47.059%
2025-11-25	0.4000	0.4500	0.4000	0.4500	+12.500%	72	5,179	0.000%
2025-11-24	0.3900	0.4000	0.3000	0.4000	+14.286%	15	5,177	+12.500%
2025-11-21	0.3500	0.3500	0.3500	0.3500	0.000%	15	5,164	+28.571%
2025-11-20	0.3500	0.3500	0.3500	0.3500	-30.000%	40	5,149	+28.571%
2025-11-18	0.3000	0.5000	0.3000	0.5000	0.000%	632	5,125	-10.000%
2025-11-14	0.5000	0.5000	0.5000	0.5000	-28.571%	1	4,495	-10.000%
2025-11-12	0.6200	0.7000	0.6200	0.7000	+27.273%	11	4,494	-35.714%
2025-11-11	0.4500	0.5500	0.4500	0.5500	-8.333%	3	4,494	-18.182%
2025-11-07	0.4000	0.6200	0.3000	0.6000	-25.000%	458	4,493	-25.000%
2025-10-28	0.8000	0.8000	0.8000	0.8000	+60.000%	2	4,221	-43.750%
2025-10-21	0.7200	0.7400	0.5000	0.5000	-37.500%	46	4,221	-10.000%
2025-10-20	0.7500	0.8000	0.3500	0.8000	+9.589%	577	4,266	-43.750%
2025-10-17	0.7300	0.7300	0.7300	0.7300	-8.750%	2	3,794	-38.356%
2025-10-16	0.8000	0.8000	0.8000	0.8000	+40.351%	1	3,792	-43.750%
2025-10-15	0.7500	0.7500	0.5500	0.5700	-32.941%	563	3,791	-21.053%
2025-10-14	0.8000	0.8500	0.7500	0.8500	-15.000%	23	3,253	-47.059%
2025-10-13	1.0500	1.0500	0.9000	1.0000	-2.913%	416	3,254	-55.000%
2025-10-10	1.4300	1.5800	1.0300	1.0300	-20.769%	302	2,862	-56.311%
2025-10-09	1.2000	1.3800	1.2000	1.3000	-25.714%	53	2,823	-65.385%
2025-10-08	1.9500	1.9500	1.7500	1.7500	+30.597%	3	2,823	-74.286%
2025-10-07	1.2000	1.3900	1.2000	1.3400	-20.238%	39	2,801	-66.418%
2025-10-06	1.7000	1.7000	1.6700	1.6800	+15.862%	3	2,801	-73.214%
2025-10-03	1.3500	1.7900	1.3000	1.4500	-16.185%	1,115	2,804	-68.966%
2025-10-02	2.3100	2.3100	1.6700	1.7300	-21.364%	369	2,213	-73.988%
2025-10-01	2.3100	2.5900	1.7400	2.2000	+3.286%	362	1,963	-79.545%
2025-09-30	2.5200	3.0900	2.1300	2.1300	-19.925%	92	1,748	-78.873%
2025-09-29	2.5400	2.8100	2.5100	2.6600	+1.527%	65	1,656	-83.083%
2025-09-26	2.9400	2.9400	2.6200	2.6200	-14.098%	6	1,596	-82.824%
2025-09-25	3.1000	3.2900	2.6800	3.0500	-9.763%	62	1,592	-85.246%
2025-09-22	2.2200	3.4000	2.0500	3.3800	+37.959%	21	1,532	-86.686%
2025-09-19	3.6400	3.6400	1.8200	2.4500	-6.489%	250	1,518	-81.633%
2025-09-18	2.4700	2.6200	2.4700	2.6200	+2.745%	36	1,389	-82.824%
2025-09-17	2.4900	2.7000	2.4900	2.5500	-30.518%	70	1,353	-82.353%
2025-09-16	3.6700	3.6700	3.6700	3.6700	-3.421%	1	1,283	-87.738%
2025-09-09	3.8000	3.8000	3.8000	3.8000	-3.553%	78	1,283	-88.158%
2025-09-08	3.9400	3.9400	3.9400	3.9400	+7.945%	2	1,313	-88.579%
2025-09-02	3.7000	3.7000	3.6500	3.6500	-10.539%	122	1,312	-87.671%
2025-08-29	4.2000	4.2000	4.0800	4.0800	-12.634%	8	1,426	-88.971%
2025-08-28	4.9100	4.9300	4.6000	4.6700	-11.887%	16	1,426	-90.364%
2025-08-27	4.1600	5.3000	4.1600	5.3000	+28.329%	18	1,411	-91.509%
2025-08-26	4.1300	4.3000	4.1300	4.1300	+3.509%	16	1,397	-89.104%
2025-08-25	4.7200	5.1100	3.9900	3.9900	-5.000%	70	1,381	-88.722%
2025-08-22	4.2000	4.3000	4.2000	4.2000	+33.333%	529	1,351	-89.286%
2025-08-20	3.1000	3.1500	2.9200	3.1500	-4.545%	130	1,721	-85.714%
2025-08-18	3.2000	3.3000	3.1900	3.3000	-5.714%	525	1,646	-86.364%
2025-08-13	2.8000	3.5000	2.8000	3.5000	-16.667%	16	1,121	-87.143%
2025-08-08	4.2000	4.2000	4.2000	4.2000	0.000%	1	1,117	-89.286%
2025-07-31	4.2000	4.2000	4.2000	4.2000	-23.636%	2	1,117	-89.286%
2025-07-25	5.3000	5.5000	5.3000	5.5000	+5.769%	4	1,119	-91.818%
2025-07-24	5.2000	5.2000	5.2000	5.2000	+44.444%	1	1,119	-91.346%
2025-07-14	3.4000	3.6000	3.4000	3.6000	-11.548%	2	1,119	-87.500%
2025-07-11	4.0700	4.0700	4.0700	4.0700	+0.743%	1	1,117	-88.943%
2025-07-09	4.2000	4.2000	3.8000	4.0400	-2.651%	7	1,116	-88.861%
2025-07-08	4.1000	4.3000	4.1000	4.1500	+19.942%	3	1,118	-89.157%
2025-07-07	3.4600	3.4600	3.4600	3.4600	-1.143%	1	1,119	-86.994%
2025-07-03	3.5000	3.6000	3.5000	3.5000	+10.410%	503	618	-87.143%
2025-07-02	2.9000	3.5000	2.9000	3.1700	+11.620%	551	618	-85.804%
2025-07-01	2.7500	3.0000	2.7500	2.8400	+5.185%	8	75	-84.155%
2025-06-30	2.7000	2.7000	2.7000	2.7000	-1.818%	1	72	-83.333%
2025-06-26	2.7500	2.7500	2.7500	2.7500	+103.704%	2	71	-83.636%
2025-06-25	2.0000	2.0000	1.3000	1.3500	-34.146%	5	69	-66.667%
2025-06-24	2.0500	2.0500	2.0500	2.0500	-2.381%	3	69	-78.049%
2025-06-23	1.9000	2.1000	1.9000	2.1000	-4.545%	3	66	-78.571%
2025-06-16	2.2000	2.2000	2.2000	2.2000	+31.737%	4	66	-79.545%
2025-06-12	1.6700	1.6700	1.6700	1.6700	+28.462%	1	62	-73.054%
2025-06-11	1.3000	1.3000	1.3000	1.3000	-15.033%	5	61	-65.385%
2025-06-09	1.5000	1.5300	1.5000	1.5300	+22.400%	6	56	-70.588%
2025-06-06	1.2500	1.2500	1.2500	1.2500	+7.759%	2	55	-64.000%
2025-06-03	0.6100	1.1600	0.6100	1.1600	-15.942%	9	54	-61.207%
2025-05-20	1.3800	1.3800	1.3800	1.3800	-19.767%	10	45	-67.391%
2025-05-16	1.7200	1.7200	1.7200	1.7200	+18.621%	2	35	-73.837%
2025-05-14	1.4500	1.4500	1.4500	1.4500	+88.312%	13	34	-68.966%
2025-04-30	0.7700	0.7700	0.7700	0.7700	-3.750%	1	34	-41.558%
2025-04-17	0.8000	0.8000	0.8000	0.8000	-53.216%	5	28	-43.750%
2025-04-02	1.7100	1.7100	1.7100	1.7100	-5.000%	2	28	-73.684%
2025-03-20	1.4500	1.8500	1.4500	1.8000	-21.053%	4	26	-75.000%
2025-03-19	1.9900	2.7100	1.9900	2.2800	+12.871%	5	26	-80.263%
2025-03-18	2.0200	2.0200	2.0200	2.0200	+5.759%	1	21	-77.723%
2025-03-14	1.7800	1.9100	1.7800	1.9100	+23.226%	12	20	-76.440%
2025-03-13	1.5500	1.5500	1.5500	1.5500	-83.684%	10	4	-70.968%
2025-01-03	9.5000	9.5000	9.5000	9.5000	+38.484%	6	4	-95.263%
2024-12-19	6.8600	6.8600	6.8600	6.8600	-25.191%	1	1	-93.440%
2024-12-09	9.1700	9.1700	9.1700	9.1700	-3.474%	1	2	-95.093%
2024-11-04	9.5000	9.5000	9.5000	9.5000	0.000%	1	1	-95.263%