Dark

AFRM20270115C40
AFRM Jan 15 2027 40.00 Call (AFRM270115C00040000)
option OPRA

Inactive

Sep 16, 2026

33.45+0.180%(+0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	33.4500	33.4500	33.4500	33.4500	+0.180%	1	454	0.000%
2026-09-15	33.3900	33.3900	33.3900	33.3900	-21.435%	2	455	+0.180%
2026-08-28	50.0400	50.0400	42.5000	42.5000	+8.974%	6	453	-21.294%
2026-08-19	39.0000	39.0000	39.0000	39.0000	+5.405%	1	452	-14.231%
2026-08-17	37.0000	37.0000	37.0000	37.0000	-6.471%	1	453	-9.595%
2026-08-12	39.5600	39.5600	39.5600	39.5600	+11.751%	1	452	-15.445%
2026-07-30	35.4000	35.4000	35.4000	35.4000	-26.434%	2	453	-5.508%
2026-07-06	48.1200	48.1200	48.1200	48.1200	+3.662%	1	455	-30.486%
2026-07-01	46.0000	46.4200	46.0000	46.4200	+20.415%	28	455	-27.941%
2026-06-26	38.5500	38.5500	38.5500	38.5500	-4.414%	1	482	-13.230%
2026-06-25	40.3000	41.6500	40.3000	40.3300	-2.040%	1,100	482	-17.059%
2026-06-24	41.1700	41.1700	41.1700	41.1700	+14.425%	1	1,254	-18.752%
2026-06-22	35.9800	35.9800	35.9800	35.9800	-5.935%	1	1,255	-7.032%
2026-06-17	38.2500	38.2500	38.2500	38.2500	+3.378%	10	1,255	-12.549%
2026-06-16	37.0000	37.0000	37.0000	37.0000	+5.714%	1	1,265	-9.595%
2026-06-15	35.0000	35.0000	35.0000	35.0000	+20.690%	1	1,266	-4.429%
2026-06-11	29.0000	29.0000	29.0000	29.0000	-7.051%	100	1,267	+15.345%
2026-06-03	31.2000	31.2000	31.2000	31.2000	-14.917%	1	1,267	+7.212%
2026-06-01	36.0000	36.8800	36.0000	36.6700	-4.381%	3	1,266	-8.781%
2026-05-29	37.0600	38.3500	37.0600	38.3500	+9.885%	2	1,266	-12.777%
2026-05-28	34.9000	34.9000	34.9000	34.9000	+18.305%	1	1,268	-4.155%
2026-05-22	29.5000	29.5000	29.5000	29.5000	-1.993%	1	1,268	+13.390%
2026-05-15	30.1000	30.1000	30.1000	30.1000	+1.689%	2	1,268	+11.130%
2026-05-14	29.6000	29.6000	29.6000	29.6000	-5.882%	1	1,270	+13.007%
2026-05-12	31.4500	31.4500	31.4500	31.4500	-4.116%	1	1,271	+6.359%
2026-05-08	32.8000	32.8000	32.8000	32.8000	+2.500%	1	1,271	+1.982%
2026-05-07	32.0800	32.0800	32.0000	32.0000	+4.918%	5	1,272	+4.531%
2026-05-06	30.5000	30.5000	30.5000	30.5000	-4.479%	6	1,273	+9.672%
2026-05-04	31.9300	31.9300	31.9300	31.9300	+4.998%	1	1,267	+4.760%
2026-05-01	30.4100	30.4100	30.4100	30.4100	+0.033%	6	1,267	+9.997%
2026-04-17	30.0800	30.4000	30.0800	30.4000	+22.236%	2	1,267	+10.033%
2026-04-16	24.8700	24.8700	24.8700	24.8700	-2.661%	6	1,267	+34.499%
2026-04-15	24.5500	25.5500	24.5500	25.5500	+14.267%	9	1,267	+30.920%
2026-04-14	22.1600	22.3600	21.8100	22.3600	+30.303%	9	1,275	+49.597%
2026-04-09	17.1600	17.1600	17.1600	17.1600	-13.769%	1	1,270	+94.930%
2026-04-08	19.9000	19.9000	19.9000	19.9000	+17.751%	10	1,269	+68.090%
2026-04-07	16.9000	16.9000	16.9000	16.9000	+26.308%	1	1,279	+97.929%
2026-04-02	13.3800	13.3800	13.3800	13.3800	-7.724%	1	1,278	+150.000%
2026-03-31	14.2000	14.5000	14.2000	14.5000	+10.015%	106	1,278	+130.690%
2026-03-27	13.1000	13.1800	13.1000	13.1800	-14.081%	2	1,172	+153.794%
2026-03-25	15.3400	15.3400	15.3400	15.3400	-1.287%	1	1,172	+118.057%
2026-03-23	15.5400	15.5500	15.5400	15.5400	+7.246%	1,000	1,172	+115.251%
2026-03-19	14.4900	14.4900	14.4900	14.4900	-14.108%	1	374	+130.849%
2026-03-16	16.8700	16.8700	16.8700	16.8700	+2.242%	1	375	+98.281%
2026-03-13	16.7000	16.7000	16.5000	16.5000	-13.158%	11	376	+102.727%
2026-03-09	19.0000	19.0000	19.0000	19.0000	-0.524%	1	376	+76.053%
2026-03-04	19.5400	19.5400	19.0000	19.1000	+1.058%	62	376	+75.131%
2026-02-26	18.9000	18.9000	18.9000	18.9000	+14.268%	1	345	+76.984%
2026-02-23	16.5400	16.5400	16.5400	16.5400	-15.179%	1	345	+102.237%
2026-02-20	19.5200	19.5200	19.5000	19.5000	-2.256%	3	345	+71.538%
2026-02-17	19.9500	19.9500	19.9500	19.9500	+9.495%	1	345	+67.669%
2026-02-13	18.2200	18.2200	18.2200	18.2200	-5.596%	2	345	+83.589%
2026-02-12	20.9000	20.9000	19.3000	19.3000	-18.047%	37	345	+73.316%
2026-02-11	23.5500	23.5500	23.5500	23.5500	+1.073%	6	325	+42.038%
2026-02-06	23.8300	23.8300	23.3000	23.3000	-10.728%	2	319	+43.562%
2026-02-05	26.1000	26.1000	26.1000	26.1000	-7.282%	1	318	+28.161%
2026-02-02	25.7000	28.1500	25.7000	28.1500	-6.509%	2	319	+18.828%
2026-01-29	30.1100	30.1100	30.1100	30.1100	-3.121%	1	318	+11.093%
2026-01-28	32.6500	32.6500	31.0800	31.0800	-14.380%	7	318	+7.625%
2026-01-26	36.3000	36.3000	36.3000	36.3000	-5.567%	1	318	-7.851%
2026-01-14	38.4400	38.4400	38.4400	38.4400	-9.125%	1	317	-12.981%
2026-01-12	45.8000	45.9500	42.3000	42.3000	-7.033%	46	316	-20.922%
2026-01-05	44.8100	45.5500	44.8100	45.5000	+11.931%	4	308	-26.484%
2025-12-26	40.6500	40.6500	40.6500	40.6500	-6.012%	4	308	-17.712%
2025-12-18	42.4500	43.2500	42.2500	43.2500	+8.778%	16	308	-22.659%
2025-12-17	39.7600	39.7600	39.7600	39.7600	+4.439%	12	321	-15.870%
2025-12-16	38.0700	38.0700	38.0700	38.0700	+14.496%	1	315	-12.136%
2025-12-15	33.2500	33.2500	33.2500	33.2500	-6.601%	1	316	+0.602%
2025-12-09	35.6000	35.6000	35.6000	35.6000	+4.491%	8	315	-6.039%
2025-12-08	34.0700	34.0700	34.0700	34.0700	-4.832%	27	323	-1.820%
2025-11-26	36.2500	36.2500	35.8000	35.8000	+9.380%	5	293	-6.564%
2025-11-24	32.7300	32.7300	32.7300	32.7300	+1.488%	1	292	+2.200%
2025-11-21	30.0000	32.2500	30.0000	32.2500	-1.886%	2	292	+3.721%
2025-11-19	32.8000	32.8700	32.8000	32.8700	-4.586%	3	293	+1.765%
2025-11-18	34.4500	34.4500	34.4500	34.4500	-9.699%	1	292	-2.903%
2025-11-13	39.1000	39.1000	38.1500	38.1500	-12.299%	12	291	-12.320%
2025-11-12	43.5000	43.5000	43.5000	43.5000	+14.504%	13	302	-23.103%
2025-11-07	40.0000	40.0000	35.9800	37.9900	+1.932%	6	315	-11.951%
2025-11-05	37.2700	37.2700	37.2700	37.2700	-5.741%	2	316	-10.250%
2025-11-04	39.5400	39.5400	39.5400	39.5400	+1.385%	7	316	-15.402%
2025-11-03	38.9500	39.0000	38.9500	39.0000	-8.772%	6	313	-14.231%
2025-10-23	41.8500	42.7500	41.8500	42.7500	+15.791%	85	313	-21.754%
2025-10-20	36.9200	36.9200	36.9200	36.9200	-2.225%	8	270	-9.399%
2025-10-16	37.6000	37.7600	37.6000	37.7600	-5.245%	3	262	-11.414%
2025-10-14	39.8500	39.8500	39.8500	39.8500	-11.346%	2	264	-16.060%
2025-10-09	44.9500	44.9500	44.9500	44.9500	+18.821%	1	264	-25.584%
2025-09-30	37.8300	37.8300	37.8300	37.8300	-31.218%	2	263	-11.578%
2025-09-18	55.0000	55.0000	55.0000	55.0000	+13.801%	1	264	-39.182%
2025-09-12	47.6000	48.3300	47.6000	48.3300	-8.083%	2	265	-30.788%
2025-09-08	52.5800	52.5800	52.5800	52.5800	-7.657%	1	264	-36.383%
2025-09-05	56.9400	56.9400	56.9400	56.9400	+4.095%	1	263	-41.254%
2025-09-04	54.1000	54.7000	54.1000	54.7000	+11.224%	2	263	-38.848%
2025-09-03	49.1800	49.1800	49.1800	49.1800	-1.304%	1	261	-31.985%
2025-09-02	48.7500	49.8300	48.7500	49.8300	+8.326%	3	260	-32.872%
2025-08-28	46.0000	46.0000	46.0000	46.0000	+1.099%	2	257	-27.283%
2025-08-22	46.3300	46.3300	45.5000	45.5000	-0.329%	2	258	-26.484%
2025-08-18	45.6500	45.6500	45.6500	45.6500	+7.741%	1	259	-26.725%
2025-08-12	42.0000	42.3700	42.0000	42.3700	+8.641%	26	260	-21.053%
2025-08-08	41.6500	41.6500	39.0000	39.0000	-0.889%	2	285	-14.231%
2025-08-05	39.3500	39.3500	39.3500	39.3500	+9.671%	25	284	-14.994%
2025-07-31	36.2800	36.2800	35.8800	35.8800	+1.730%	3	259	-6.773%
2025-07-29	35.8900	35.8900	35.2700	35.2700	+3.827%	4	259	-5.160%
2025-07-24	33.9700	33.9700	33.9700	33.9700	-1.479%	1	260	-1.531%
2025-07-22	34.4800	34.4800	34.4800	34.4800	-6.811%	1	259	-2.987%
2025-07-07	37.0000	37.0000	37.0000	37.0000	-1.726%	8	259	-9.595%
2025-07-03	37.6500	37.6500	37.6500	37.6500	+4.496%	1	268	-11.155%
2025-07-01	37.9000	37.9000	35.6500	36.0300	-6.221%	101	268	-7.161%
2025-06-30	37.4500	38.4200	37.4500	38.4200	+71.136%	4	167	-12.936%
2025-05-27	22.4500	22.4500	22.4500	22.4500	+2.045%	2	165	+48.998%
2025-05-23	22.0000	22.0000	22.0000	22.0000	+1.946%	26	150	+52.045%
2025-05-22	21.2300	21.5800	21.2300	21.5800	-2.176%	2	150	+55.005%
2025-05-20	23.0500	23.0500	22.0600	22.0600	-7.038%	4	150	+51.632%
2025-05-15	23.7300	23.7300	23.7300	23.7300	-15.250%	2	146	+40.961%
2025-05-14	28.0000	28.0000	28.0000	28.0000	+10.759%	1	146	+19.464%
2025-05-12	24.0000	25.2800	24.0000	25.2800	+21.714%	8	146	+32.318%
2025-05-09	23.0000	23.0000	20.5000	20.7700	-23.668%	26	148	+61.050%
2025-05-08	26.5000	27.2100	26.5000	27.2100	+8.840%	7	137	+22.933%
2025-05-07	25.0000	25.0000	25.0000	25.0000	-3.326%	2	143	+33.800%
2025-05-05	25.4000	25.8600	25.4000	25.8600	+4.824%	5	141	+29.350%
2025-05-02	24.6700	24.6700	24.6700	24.6700	-2.064%	2	141	+35.590%
2025-05-01	25.1900	25.1900	25.1900	25.1900	+6.873%	1	141	+32.791%
2025-04-29	23.7000	25.0000	23.5700	23.5700	+3.604%	6	140	+41.918%
2025-04-28	22.7000	22.7500	22.7000	22.7500	-3.109%	4	140	+47.033%
2025-04-25	23.4800	23.4800	23.4800	23.4800	+3.436%	2	136	+42.462%
2025-04-24	22.7000	22.7000	22.7000	22.7000	+5.828%	1	136	+47.357%
2025-04-23	21.9500	22.5000	21.4500	21.4500	+12.304%	4	135	+55.944%
2025-04-22	18.0000	19.5000	18.0000	19.1000	+17.178%	4	134	+75.131%
2025-04-21	16.1000	16.3000	16.1000	16.3000	-10.832%	3	136	+105.215%
2025-04-17	18.5000	18.5000	18.2800	18.2800	+13.894%	3	136	+82.987%
2025-04-16	17.2500	17.2500	15.8500	16.0500	-10.335%	6	136	+108.411%
2025-04-15	17.6500	17.9000	17.6500	17.9000	+3.468%	2	134	+86.872%
2025-04-14	18.0000	18.5500	17.3000	17.3000	+1.170%	3	134	+93.353%
2025-04-11	16.9500	17.1000	16.9500	17.1000	-15.052%	4	132	+95.614%
2025-04-09	15.8000	20.1300	15.1800	20.1300	+42.161%	8	131	+66.170%
2025-04-08	17.6000	17.6000	14.0500	14.1600	-13.711%	28	129	+136.229%
2025-04-07	15.8000	16.4100	15.8000	16.4100	+17.214%	2	127	+103.839%
2025-04-04	12.8400	14.0000	12.2000	14.0000	-6.667%	58	125	+138.929%
2025-04-03	16.7600	16.7600	15.0000	15.0000	-27.184%	23	133	+123.000%
2025-04-01	20.6000	20.6000	20.6000	20.6000	+11.896%	1	121	+62.379%
2025-03-31	19.3200	19.3200	18.4100	18.4100	-9.755%	5	122	+81.695%
2025-03-28	20.4000	20.4000	20.4000	20.4000	-2.158%	2	117	+63.971%
2025-03-27	20.3100	20.8500	20.3100	20.8500	-3.023%	5	117	+60.432%
2025-03-26	22.4700	22.4700	21.5000	21.5000	-10.417%	5	120	+55.581%
2025-03-20	24.0000	24.0000	24.0000	24.0000	+28.824%	1	117	+39.375%
2025-03-18	18.6300	18.6300	18.6300	18.6300	-2.512%	1	116	+79.549%
2025-03-17	20.0200	20.0200	18.4500	19.1100	-20.042%	44	116	+75.039%
2025-03-14	24.0000	24.0000	23.7400	23.9000	+15.070%	12	126	+39.958%
2025-03-13	20.7700	20.7700	20.7700	20.7700	-9.656%	1	119	+61.050%
2025-03-12	24.0000	24.0000	21.6000	22.9900	+0.833%	8	119	+45.498%
2025-03-11	22.8000	22.8000	22.8000	22.8000	+8.571%	25	116	+46.711%
2025-03-10	21.7500	21.7500	20.2500	21.0000	-18.129%	6	137	+59.286%
2025-03-06	28.2000	28.2000	25.6500	25.6500	-29.649%	7	133	+30.409%
2025-03-03	36.4600	36.4600	36.4600	36.4600	+4.770%	1	127	-8.256%
2025-02-27	34.8000	34.8000	34.8000	34.8000	-24.757%	10	127	-3.879%
2025-02-19	46.4000	46.4000	46.2500	46.2500	-2.137%	4	123	-27.676%
2025-02-10	47.2600	47.2600	47.2600	47.2600	+5.256%	1	127	-29.221%
2025-02-07	45.0000	45.1000	44.9000	44.9000	+31.710%	6	128	-25.501%
2025-02-06	34.0900	34.0900	34.0900	34.0900	+5.476%	3	128	-1.877%
2025-02-04	32.3200	32.3200	32.3200	32.3200	+3.623%	1	128	+3.496%
2025-02-03	31.1900	31.1900	31.1900	31.1900	+5.693%	20	128	+7.246%
2025-01-22	29.5000	29.5200	29.5000	29.5100	+5.205%	10	108	+13.351%
2025-01-13	27.3000	28.1000	27.3000	28.0500	-3.442%	6	111	+19.251%
2025-01-10	29.1600	29.1600	29.0500	29.0500	-6.290%	10	117	+15.146%
2025-01-08	31.0000	31.0000	31.0000	31.0000	-8.121%	10	122	+7.903%
2025-01-07	33.7400	33.7400	33.7400	33.7400	-10.575%	1	122	-0.860%
2024-12-23	37.7300	37.7300	37.7300	37.7300	+3.768%	1	121	-11.344%
2024-12-20	36.3500	36.4300	36.3500	36.3600	+0.028%	25	121	-8.003%
2024-12-19	36.3500	36.3500	36.3500	36.3500	-15.934%	1	108	-7.978%
2024-12-17	41.9500	43.2900	41.3900	43.2400	-1.906%	4	108	-22.641%
2024-12-16	44.0800	44.0800	44.0800	44.0800	+5.707%	2	104	-24.115%
2024-12-12	41.7000	41.7000	41.7000	41.7000	-4.138%	1	104	-19.784%
2024-12-06	43.8500	43.8500	43.5000	43.5000	0.000%	4	103	-23.103%
2024-12-04	44.0000	44.0000	43.5000	43.5000	+7.275%	2	105	-23.103%
2024-12-02	43.3500	43.3500	40.5500	40.5500	-2.781%	2	105	-17.509%
2024-11-27	40.0100	41.7100	39.9000	41.7100	+1.115%	4	104	-19.803%
2024-11-25	41.2500	41.2500	41.2500	41.2500	+2.307%	1	104	-18.909%
2024-11-22	42.0000	42.0000	40.3200	40.3200	+2.076%	8	105	-17.039%
2024-11-21	39.5000	39.5000	39.5000	39.5000	+6.040%	1	107	-15.316%
2024-11-19	37.2500	37.2500	37.2500	37.2500	+3.472%	1	107	-10.201%
2024-11-18	35.9700	36.0000	35.9700	36.0000	+27.614%	22	106	-7.083%
2024-11-15	28.2100	28.2100	28.2100	28.2100	-0.669%	2	128	+18.575%
2024-11-14	28.4000	28.4000	28.4000	28.4000	-7.942%	5	128	+17.782%
2024-11-13	30.8500	30.8500	30.8500	30.8500	-2.835%	4	128	+8.428%
2024-11-12	31.7500	31.7500	31.7500	31.7500	+5.307%	1	124	+5.354%
2024-11-11	25.8000	30.1500	25.8000	30.1500	+38.303%	24	123	+10.945%
2024-11-08	22.0000	22.0000	19.7500	21.8000	-11.562%	58	124	+53.440%
2024-11-07	24.9000	25.0800	24.6500	24.6500	+1.190%	3	106	+35.700%
2024-11-06	24.0000	24.3800	24.0000	24.3600	+17.115%	24	104	+37.315%
2024-11-04	20.8000	20.8000	20.8000	20.8000	+0.435%	16	104	+60.817%
2024-10-30	20.7100	20.7100	20.7100	20.7100	+13.916%	20	88	+61.516%
2024-10-25	18.1800	18.1800	18.1800	18.1800	-0.818%	2	71	+83.993%
2024-10-24	18.6500	18.6500	18.3300	18.3300	-0.543%	6	70	+82.488%
2024-10-23	19.0000	19.0000	18.4300	18.4300	-7.387%	5	64	+81.498%
2024-10-21	20.3000	20.3000	19.9000	19.9000	+2.156%	3	59	+68.090%
2024-10-17	21.8000	21.8000	19.4800	19.4800	-22.390%	2	58	+71.715%
2024-10-15	25.1000	25.1000	25.1000	25.1000	+1.826%	1	57	+33.267%
2024-10-14	24.4000	24.6500	24.4000	24.6500	+8.590%	2	57	+35.700%
2024-10-11	22.7000	22.7000	22.7000	22.7000	+20.745%	2	57	+47.357%
2024-10-10	20.1500	20.1500	18.8000	18.8000	+4.444%	31	57	+77.926%
2024-10-08	18.0000	18.0000	18.0000	18.0000	+12.430%	1	31	+85.833%
2024-10-04	15.2800	16.7500	15.2800	16.0100	+4.504%	8	30	+108.932%
2024-10-03	15.9500	15.9500	15.3200	15.3200	-5.139%	6	26	+118.342%
2024-10-02	15.9000	16.1500	15.9000	16.1500	+0.937%	2	22	+107.121%
2024-10-01	17.0000	17.0000	16.0000	16.0000	-11.357%	3	22	+109.063%
2024-09-30	18.0500	18.0500	18.0500	18.0500	+0.278%	1	19	+85.319%
2024-09-27	18.0000	18.0000	18.0000	18.0000	-0.826%	2	19	+85.833%
2024-09-26	18.1500	18.1500	18.1500	18.1500	-8.794%	1	18	+84.298%
2024-09-25	19.9000	19.9000	19.9000	19.9000	-1.339%	1	18	+68.090%
2024-09-24	19.9000	20.1700	19.9000	20.1700	-5.350%	6	19	+65.840%
2024-09-20	21.3100	21.3100	21.3100	21.3100	+4.975%	2	13	+56.969%
2024-09-17	21.2000	21.2000	20.3000	20.3000	0.000%	12	12	+64.778%

.dark-mode .Bh934x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bh934x{ color: #333333; background-color: white; border: 2px solid #333333; }AFRM20270115C40AFRM Jan 15 2027 40.00 Call (AFRM270115C00040000)option OPRA

AFRM20270115C40
AFRM Jan 15 2027 40.00 Call (AFRM270115C00040000)
option OPRA