Dark

FWRD20270115C30
FWRD Jan 15 2027 30.00 Call (FWRD270115C00030000)
option OPRA

EOD

Sep 21, 2026

0.2800-73.333%(-0.7700)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.2800	0.2800	0.2800	0.2800	-73.333%	10	2,230	0.000%
2026-08-31	0.6400	1.0500	0.6400	1.0500	+32.911%	140	2,235	-73.333%
2026-08-26	0.8000	0.8000	0.7500	0.7900	-45.517%	200	2,349	-64.557%
2026-08-13	1.5000	1.5000	1.4500	1.4500	+1.399%	65	2,349	-80.690%
2026-08-07	1.6000	1.6000	1.4000	1.4300	+43.000%	14	2,409	-80.420%
2026-08-06	1.3000	1.3000	0.9000	1.0000	+33.333%	34	2,409	-72.000%
2026-08-04	0.7500	0.7500	0.7500	0.7500	+15.385%	1	2,388	-62.667%
2026-08-03	0.6500	0.6500	0.6500	0.6500	-31.579%	21	2,388	-56.923%
2026-07-28	0.9500	0.9500	0.9300	0.9500	0.000%	271	2,387	-70.526%
2026-07-23	0.9500	0.9500	0.9500	0.9500	+35.714%	1	2,627	-70.526%
2026-07-21	1.0500	1.0500	0.7000	0.7000	+7.692%	2	2,626	-60.000%
2026-07-17	0.6500	0.6500	0.6500	0.6500	+18.182%	2	2,624	-56.923%
2026-07-07	0.5500	0.5500	0.5500	0.5500	-37.500%	2	2,622	-49.091%
2026-06-26	0.8800	0.8800	0.8800	0.8800	+35.385%	1	2,620	-68.182%
2026-06-23	0.6500	0.6500	0.6500	0.6500	0.000%	214	2,621	-56.923%
2026-06-22	0.6500	0.6500	0.6500	0.6500	-27.778%	2	2,621	-56.923%
2026-06-17	0.9000	0.9000	0.9000	0.9000	+5.882%	10	2,613	-68.889%
2026-06-12	0.8500	0.8500	0.8500	0.8500	+41.667%	2	2,613	-67.059%
2026-06-09	0.6000	0.6000	0.6000	0.6000	+71.429%	3	2,612	-53.333%
2026-06-04	0.3500	0.3500	0.3500	0.3500	+40.000%	1	2,612	-20.000%
2026-05-15	0.3500	0.3500	0.2500	0.2500	0.000%	37	2,613	+12.000%
2026-05-13	0.2500	0.2500	0.2500	0.2500	-19.355%	23	2,593	+12.000%
2026-05-11	0.3100	0.3100	0.3100	0.3100	-31.111%	4	2,594	-9.677%
2026-05-08	0.4000	0.5000	0.3000	0.4500	-60.870%	384	2,594	-37.778%
2026-05-05	1.1500	1.1500	1.1500	1.1500	+4.545%	3	2,710	-75.652%
2026-05-04	1.1000	1.1000	1.1000	1.1000	-57.198%	20	2,709	-74.545%
2026-05-01	2.4500	2.5700	2.4500	2.5700	+16.818%	2	2,722	-89.105%
2026-04-30	2.2000	2.2000	2.2000	2.2000	-37.500%	1	2,722	-87.273%
2026-04-24	2.7500	3.5200	2.7500	3.5200	+10.000%	41	2,723	-92.045%
2026-04-22	2.7500	3.2000	2.7500	3.2000	+10.345%	27	2,720	-91.250%
2026-04-20	2.9000	2.9000	2.9000	2.9000	+9.848%	4	2,725	-90.345%
2026-04-17	2.6400	2.6400	2.6400	2.6400	+50.857%	10	2,725	-89.394%
2026-04-15	1.7500	1.7500	1.7500	1.7500	-7.895%	1	2,725	-84.000%
2026-04-14	1.9000	1.9000	1.9000	1.9000	+13.095%	1	2,725	-85.263%
2026-04-08	1.5800	1.6800	1.5800	1.6800	+50.000%	15	2,724	-83.333%
2026-04-06	1.1600	1.1700	0.7300	1.1200	-2.609%	86	2,726	-75.000%
2026-04-02	1.1500	1.1500	1.1500	1.1500	+10.577%	6	2,642	-75.652%
2026-04-01	1.0500	1.0500	1.0400	1.0400	+30.000%	2	2,642	-73.077%
2026-03-31	0.8500	1.1300	0.8000	0.8000	-4.762%	269	2,640	-65.000%
2026-03-30	1.0000	1.1000	0.7500	0.8400	-20.755%	145	2,505	-66.667%
2026-03-27	1.0600	1.0600	1.0600	1.0600	+17.778%	5	2,362	-73.585%
2026-03-26	0.9400	0.9900	0.9000	0.9000	-5.263%	125	2,357	-68.889%
2026-03-25	1.0000	1.0000	0.9500	0.9500	+18.750%	20	2,232	-70.526%
2026-03-24	0.9000	0.9000	0.8000	0.8000	-23.810%	11	2,212	-65.000%
2026-03-23	1.0500	1.0500	1.0500	1.0500	+16.667%	6	2,211	-73.333%
2026-03-20	0.9500	0.9500	0.9000	0.9000	+20.000%	10	2,205	-68.889%
2026-03-18	0.7500	0.7500	0.7500	0.7500	-16.667%	12	2,205	-62.667%
2026-03-17	0.9000	0.9000	0.9000	0.9000	0.000%	20	2,193	-68.889%
2026-03-16	0.9000	0.9000	0.9000	0.9000	-28.000%	1	2,173	-68.889%
2026-03-11	1.5800	1.5800	1.2500	1.2500	-45.652%	6	2,173	-77.600%
2026-03-10	2.3000	2.3000	2.3000	2.3000	+44.654%	1	2,173	-87.826%
2026-03-09	1.7000	1.7000	1.4700	1.5900	-30.870%	112	2,172	-82.390%
2026-03-06	2.0500	2.3000	1.8200	2.3000	-41.026%	310	2,061	-87.826%
2026-02-27	3.9000	3.9000	3.9000	3.9000	+1.563%	1	1,776	-92.821%
2026-02-26	3.8400	3.8400	3.8400	3.8400	+9.714%	10	1,775	-92.708%
2026-02-23	3.5000	3.5000	3.5000	3.5000	-16.667%	1	1,765	-92.000%
2026-02-13	4.3000	4.3000	4.2000	4.2000	+10.526%	3	1,766	-93.333%
2026-02-12	4.4900	4.4900	3.8000	3.8000	-42.424%	11	1,766	-92.632%
2026-02-09	6.6000	6.6000	6.6000	6.6000	+41.935%	10	1,773	-95.758%
2026-02-06	4.6500	4.6500	4.6500	4.6500	-22.500%	5	1,763	-93.978%
2026-02-04	6.1000	6.1000	6.0000	6.0000	+14.286%	6	1,763	-95.333%
2026-01-13	5.2500	5.2500	5.2500	5.2500	+34.615%	8	1,763	-94.667%
2026-01-06	4.1500	4.2000	3.9000	3.9000	-9.302%	82	1,763	-92.821%
2026-01-05	4.4000	4.4000	4.3000	4.3000	-2.273%	90	1,693	-93.488%
2025-12-23	4.4000	4.4000	4.4000	4.4000	0.000%	23	1,603	-93.636%
2025-12-19	4.3000	4.4000	4.3000	4.4000	+25.714%	37	1,590	-93.636%
2025-11-28	3.5000	3.5000	3.5000	3.5000	-4.110%	20	1,581	-92.000%
2025-11-26	3.6500	3.6500	3.6500	3.6500	+26.736%	1	1,561	-92.329%
2025-11-24	2.5100	2.8800	2.5100	2.8800	+38.462%	42	1,561	-90.278%
2025-11-21	2.0800	2.6700	2.0800	2.0800	-17.787%	7	1,519	-86.538%
2025-11-20	2.5300	2.5300	2.5300	2.5300	+7.660%	11	1,513	-88.933%
2025-11-19	2.5700	3.3000	2.3500	2.3500	-30.473%	40	1,513	-88.085%
2025-11-14	2.9300	3.3800	2.9300	3.3800	-1.458%	17	1,491	-91.716%
2025-11-11	3.4400	3.4400	3.4300	3.4300	+11.364%	17	1,457	-91.837%
2025-11-07	3.0800	3.0800	3.0800	3.0800	+6.207%	1	1,457	-90.909%
2025-11-06	4.0000	4.0000	2.8500	2.9000	+45.000%	27	1,456	-90.345%
2025-10-28	2.0000	2.0000	2.0000	2.0000	-11.111%	2	1,457	-86.000%
2025-10-24	2.2500	2.2500	2.2500	2.2500	+4.651%	6	1,457	-87.556%
2025-10-22	2.2500	2.2500	2.1000	2.1500	-17.308%	31	1,457	-86.977%
2025-10-21	1.9400	2.7000	1.6800	2.6000	+79.310%	77	1,469	-89.231%
2025-10-20	1.5100	1.5100	1.4500	1.4500	-16.667%	2	1,444	-80.690%
2025-10-17	1.7500	1.7500	1.7400	1.7400	-13.000%	2	1,445	-83.908%
2025-10-14	2.0000	2.0000	1.9800	2.0000	-24.528%	5	1,445	-86.000%
2025-10-10	2.8500	2.8500	2.6500	2.6500	-8.621%	2	1,441	-89.434%
2025-10-09	2.9000	2.9000	2.9000	2.9000	-27.500%	5	1,440	-90.345%
2025-10-08	3.8000	4.0000	3.8000	4.0000	+35.593%	256	1,440	-93.000%
2025-10-07	3.0000	3.0000	2.7700	2.9500	+4.610%	9	1,177	-90.508%
2025-10-06	2.8200	2.8200	2.8200	2.8200	+56.667%	2	1,177	-90.071%
2025-10-03	3.1500	3.1500	1.8000	1.8000	-48.864%	45	1,175	-84.444%
2025-10-02	3.5200	3.5200	3.5200	3.5200	-3.562%	3	1,134	-92.045%
2025-09-30	3.4700	3.8000	3.4700	3.6500	-6.410%	6	1,131	-92.329%
2025-09-29	4.1000	4.1000	3.9000	3.9000	-20.408%	6	1,127	-92.821%
2025-09-24	4.3800	4.9000	4.3800	4.9000	-14.035%	203	1,123	-94.286%
2025-09-11	5.7000	5.7000	5.7000	5.7000	-0.697%	2	964	-95.088%
2025-09-04	5.7400	5.7400	5.7400	5.7400	+7.895%	2	962	-95.122%
2025-09-03	5.3200	5.3200	5.3200	5.3200	-3.273%	2	960	-94.737%
2025-08-28	5.5000	5.5000	5.5000	5.5000	-8.789%	4	958	-94.909%
2025-08-26	6.0300	6.0300	6.0300	6.0300	+14.857%	4	958	-95.357%
2025-08-21	5.0200	5.4500	4.4700	5.2500	-12.500%	749	958	-94.667%
2025-08-12	6.0000	6.0000	6.0000	6.0000	-15.493%	1	210	-95.333%
2025-07-28	7.1000	7.1000	7.1000	7.1000	+5.970%	1	209	-96.056%
2025-07-10	6.6000	6.7000	6.6000	6.7000	+11.667%	2	209	-95.821%
2025-07-09	5.9000	6.2000	5.9000	6.0000	0.000%	8	209	-95.333%
2025-07-08	6.2000	6.2000	6.0000	6.0000	-2.280%	3	203	-95.333%
2025-07-07	6.1400	6.1400	6.1400	6.1400	+25.562%	1	201	-95.440%
2025-07-01	4.8900	4.8900	4.8900	4.8900	+1.875%	1	201	-94.274%
2025-06-30	4.8300	4.8300	4.8000	4.8000	+83.206%	2	202	-94.167%
2025-05-30	2.6200	2.6200	2.6200	2.6200	-10.274%	6	202	-89.313%
2025-05-29	2.9200	2.9200	2.9200	2.9200	-3.311%	1	202	-90.411%
2025-05-28	3.0200	3.0200	3.0200	3.0200	-28.095%	1	202	-90.728%
2025-05-16	4.2000	4.2000	4.2000	4.2000	+97.183%	2	202	-93.333%
2025-04-30	2.1300	2.1300	2.1300	2.1300	-2.740%	24	201	-86.854%
2025-04-29	2.0000	2.1900	2.0000	2.1900	-26.263%	31	177	-87.215%
2025-04-24	2.9700	2.9700	2.9700	2.9700	+32.000%	5	147	-90.572%
2025-04-23	2.2500	2.2500	2.2500	2.2500	0.000%	4	142	-87.556%
2025-04-22	2.2500	2.2500	2.2500	2.2500	0.000%	13	138	-87.556%
2025-04-16	2.2500	2.2500	2.2500	2.2500	+12.500%	25	125	-87.556%
2025-04-15	2.0000	2.0000	2.0000	2.0000	0.000%	100	100	-86.000%