Dark

AFRM20270115P25
AFRM Jan 15 2027 25.00 Put (AFRM270115P00025000)
option OPRA

EOD

Sep 28, 2026

0.0900+12.500%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0900	0.0900	0.0900	0.0900	+12.500%	2	460	0.000%
2026-09-23	0.3600	0.3600	0.0800	0.0800	+33.333%	2	458	+12.500%
2026-09-18	0.1000	0.1000	0.0600	0.0600	-45.455%	3	458	+50.000%
2026-09-16	0.1100	0.1100	0.1100	0.1100	+175.000%	2	458	-18.182%
2026-09-15	0.0300	0.0800	0.0300	0.0400	0.000%	3	458	+125.000%
2026-09-11	0.0400	0.0400	0.0400	0.0400	-60.000%	1	459	+125.000%
2026-09-08	0.1000	0.1000	0.1000	0.1000	0.000%	1	459	-10.000%
2026-09-01	0.1000	0.1000	0.1000	0.1000	+100.000%	5	458	-10.000%
2026-08-31	0.0500	0.0500	0.0500	0.0500	-28.571%	3	453	+80.000%
2026-08-28	0.0700	0.0700	0.0700	0.0700	-30.000%	1	453	+28.571%
2026-08-24	0.1000	0.1000	0.1000	0.1000	-37.500%	2	453	-10.000%
2026-08-20	0.1900	0.1900	0.1600	0.1600	+23.077%	20	453	-43.750%
2026-08-19	0.1300	0.1300	0.1300	0.1300	-48.000%	1	473	-30.769%
2026-08-03	0.2500	0.2500	0.2500	0.2500	0.000%	1	474	-64.000%
2026-07-30	0.2500	0.2500	0.2500	0.2500	-21.875%	1	474	-64.000%
2026-07-01	0.3500	0.3700	0.3000	0.3200	-20.000%	52	474	-71.875%
2026-06-29	0.4000	0.4000	0.4000	0.4000	+11.111%	50	520	-77.500%
2026-06-26	0.3600	0.3600	0.3600	0.3600	-10.000%	1	534	-75.000%
2026-06-24	0.4700	0.4700	0.4000	0.4000	-11.111%	100	535	-77.500%
2026-06-16	0.4500	0.4500	0.4500	0.4500	-23.729%	50	545	-80.000%
2026-06-09	0.5900	0.5900	0.5900	0.5900	-1.667%	150	595	-84.746%
2026-06-01	0.6000	0.6000	0.6000	0.6000	+27.660%	3	480	-85.000%
2026-05-29	0.4700	0.4700	0.4700	0.4700	-12.963%	1	483	-80.851%
2026-05-28	0.5800	0.5800	0.5400	0.5400	-11.475%	20	482	-83.333%
2026-05-27	0.6100	0.6100	0.6100	0.6100	-6.154%	1	487	-85.246%
2026-05-20	0.6500	0.6500	0.6500	0.6500	-4.412%	1	487	-86.154%
2026-05-18	0.6800	0.6800	0.6800	0.6800	-15.000%	1	487	-86.765%
2026-05-11	0.8000	0.8000	0.8000	0.8000	+9.589%	10	487	-88.750%
2026-05-08	0.7300	0.7300	0.7300	0.7300	-17.978%	7	497	-87.671%
2026-05-06	0.8900	0.8900	0.8900	0.8900	+8.537%	10	490	-89.888%
2026-05-05	0.8200	0.8200	0.8200	0.8200	-19.608%	1	500	-89.024%
2026-04-27	1.0200	1.0200	1.0200	1.0200	-7.273%	10	500	-91.176%
2026-04-24	1.1000	1.1000	1.1000	1.1000	+14.583%	10	500	-91.818%
2026-04-21	1.0000	1.0000	0.9600	0.9600	-12.727%	11	509	-90.625%
2026-04-20	1.0900	1.1000	1.0900	1.1000	-19.708%	20	509	-91.818%
2026-04-17	1.1000	1.3700	1.1000	1.3700	+8.730%	3	489	-93.431%
2026-04-16	1.2600	1.2600	1.2600	1.2600	-3.817%	5	490	-92.857%
2026-04-15	1.3100	1.3100	1.3100	1.3100	-13.245%	2	495	-93.130%
2026-04-14	1.5100	1.5100	1.5100	1.5100	-22.564%	2	497	-94.040%
2026-04-13	1.9500	1.9500	1.9500	1.9500	+1.563%	1	496	-95.385%
2026-04-08	1.9200	1.9200	1.9200	1.9200	-20.988%	5	497	-95.313%
2026-04-01	2.4300	2.4300	2.4300	2.4300	-16.207%	2	497	-96.296%
2026-03-30	2.9000	2.9000	2.9000	2.9000	0.000%	1	497	-96.897%
2026-03-27	2.9000	2.9000	2.9000	2.9000	+11.538%	1	497	-96.897%
2026-03-26	2.6000	2.6000	2.6000	2.6000	-10.345%	6	497	-96.538%
2026-03-19	2.9000	2.9000	2.9000	2.9000	+27.193%	1	497	-96.897%
2026-03-17	2.2800	2.2800	2.2800	2.2800	+8.571%	1	497	-96.053%
2026-03-06	2.1100	2.2000	2.1000	2.1000	-9.091%	5	497	-95.714%
2026-03-04	2.3100	2.3100	2.3100	2.3100	-20.619%	2	495	-96.104%
2026-03-03	2.9500	2.9500	2.9100	2.9100	+15.936%	3	497	-96.907%
2026-02-27	2.3100	2.5300	2.2700	2.5100	+11.556%	6	496	-96.414%
2026-02-25	2.2500	2.2500	2.2500	2.2500	-0.442%	10	484	-96.000%
2026-02-24	2.2500	2.3100	2.2500	2.2600	+1.802%	4	484	-96.018%
2026-02-23	1.9100	2.2700	1.9100	2.2200	+11.000%	6	484	-95.946%
2026-02-20	1.9300	2.0300	1.9300	2.0000	-0.990%	12	484	-95.500%
2026-02-19	2.0700	2.0900	1.9900	2.0200	+3.590%	42	486	-95.545%
2026-02-18	1.9500	1.9700	1.8700	1.9500	-2.010%	96	483	-95.385%
2026-02-17	2.0300	2.0300	1.9900	1.9900	-2.927%	56	476	-95.477%
2026-02-12	1.8100	2.1100	1.8100	2.0500	+41.379%	9	476	-95.610%
2026-02-11	1.4500	1.4500	1.4500	1.4500	+5.072%	20	470	-93.793%
2026-02-10	1.3800	1.3800	1.3800	1.3800	-4.828%	1	490	-93.478%
2026-02-09	1.4500	1.4500	1.4500	1.4500	-12.121%	10	490	-93.793%
2026-02-05	1.6500	1.6500	1.6400	1.6500	+8.553%	138	483	-94.545%
2026-02-04	1.5200	1.5200	1.5200	1.5200	+13.433%	5	443	-94.079%
2026-02-03	1.3400	1.3400	1.3400	1.3400	+32.673%	1	448	-93.284%
2026-01-27	1.0100	1.0100	1.0100	1.0100	-6.481%	2	447	-91.089%
2025-12-22	1.0700	1.0800	1.0700	1.0800	-10.000%	2	445	-91.667%
2025-12-17	1.2000	1.2000	1.2000	1.2000	-14.894%	1	445	-92.500%
2025-12-12	1.4100	1.4100	1.4100	1.4100	+11.905%	1	446	-93.617%
2025-12-11	1.2600	1.2600	1.2600	1.2600	-20.253%	9	445	-92.857%
2025-11-28	1.5800	1.5800	1.5800	1.5800	-24.038%	5	445	-94.304%
2025-11-19	2.0000	2.0800	2.0000	2.0800	+30.000%	2	440	-95.673%
2025-11-14	1.6000	1.6000	1.6000	1.6000	+5.263%	1	440	-94.375%
2025-11-10	1.5200	1.5200	1.5200	1.5200	-24.000%	1	439	-94.079%
2025-11-06	2.0000	2.0000	2.0000	2.0000	+2.564%	3	440	-95.500%
2025-11-05	1.9500	1.9500	1.9500	1.9500	+5.978%	2	441	-95.385%
2025-10-31	1.8400	1.8400	1.8400	1.8400	-5.641%	1	441	-95.109%
2025-10-30	1.7700	1.9500	1.7700	1.9500	+18.902%	25	440	-95.385%
2025-10-10	1.6400	1.6400	1.6400	1.6400	+13.103%	40	417	-94.512%
2025-10-09	1.4500	1.4500	1.4500	1.4500	+7.407%	1	423	-93.793%
2025-10-02	1.3500	1.3500	1.3500	1.3500	-22.857%	42	423	-93.333%
2025-10-01	1.7500	1.7500	1.7500	1.7500	+37.795%	1	427	-94.857%
2025-09-25	1.2700	1.2700	1.2700	1.2700	+22.115%	1	428	-92.913%
2025-09-22	1.0400	1.0400	1.0400	1.0400	-7.965%	28	429	-91.346%
2025-09-12	1.1300	1.1300	1.1300	1.1300	-5.833%	100	429	-92.035%
2025-09-11	1.2000	1.2000	1.2000	1.2000	+25.000%	1	441	-92.500%
2025-09-04	0.9600	0.9600	0.9600	0.9600	-4.000%	1	441	-90.625%
2025-08-29	1.0000	1.0000	1.0000	1.0000	-28.571%	1	440	-91.000%
2025-08-22	1.4000	1.4000	1.4000	1.4000	-37.220%	2	440	-93.571%
2025-08-20	2.2300	2.2300	2.2300	2.2300	+48.667%	1	440	-95.964%
2025-08-19	1.5000	1.5000	1.5000	1.5000	+7.914%	10	439	-94.000%
2025-08-15	1.3900	1.3900	1.3900	1.3900	-13.125%	10	439	-93.525%
2025-08-12	1.6000	1.6000	1.6000	1.6000	+5.960%	2	429	-94.375%
2025-08-06	1.4500	1.5500	1.4000	1.5100	-25.980%	8	429	-94.040%
2025-08-04	1.5400	2.0400	1.5400	2.0400	+20.710%	5	432	-95.588%
2025-07-25	1.6900	1.6900	1.6900	1.6900	-5.056%	1	432	-94.675%
2025-07-15	1.7800	1.7800	1.7800	1.7800	-9.645%	1	432	-94.944%
2025-07-14	1.9700	1.9700	1.9700	1.9700	-7.944%	10	431	-95.431%
2025-07-08	1.9200	2.1400	1.9200	2.1400	-10.833%	14	431	-95.794%
2025-06-30	2.4000	2.4000	2.4000	2.4000	+13.208%	4	433	-96.250%
2025-06-27	2.1600	2.1600	2.1200	2.1200	-4.072%	3	437	-95.755%
2025-06-26	2.2300	2.2300	2.2100	2.2100	-3.493%	10	436	-95.928%
2025-06-25	2.2800	2.2900	2.2800	2.2900	-16.423%	6	441	-96.070%
2025-06-23	2.1600	2.7400	2.1600	2.7400	-3.860%	4	435	-96.715%
2025-06-16	2.8500	2.8500	2.8500	2.8500	+0.707%	3	435	-96.842%
2025-06-13	2.8300	2.8300	2.8300	2.8300	+10.117%	4	435	-96.820%
2025-06-11	2.5400	2.5700	2.5400	2.5700	-5.861%	3	435	-96.498%
2025-06-10	2.7300	2.7300	2.7300	2.7300	-15.741%	2	436	-96.703%
2025-06-04	3.2400	3.2400	3.2400	3.2400	-3.284%	15	449	-97.222%
2025-06-02	3.4000	3.4300	3.3500	3.3500	-1.760%	28	449	-97.313%
2025-05-27	3.4100	3.6000	3.4100	3.4100	-14.750%	22	455	-97.361%
2025-05-20	4.0000	4.0000	4.0000	4.0000	+17.302%	3	433	-97.750%
2025-05-19	3.4100	3.4100	3.4100	3.4100	-3.672%	1	433	-97.361%
2025-05-16	3.5400	3.5400	3.5400	3.5400	+18.395%	2	433	-97.458%
2025-05-14	2.9900	2.9900	2.9900	2.9900	-12.059%	1	434	-96.990%
2025-05-12	3.5500	3.5500	3.4000	3.4000	-18.269%	3	434	-97.353%
2025-05-09	4.0000	4.2000	4.0000	4.1600	-4.587%	44	434	-97.837%
2025-05-07	4.3600	4.3600	4.3600	4.3600	+3.810%	1	432	-97.936%
2025-05-05	4.2000	4.2000	4.2000	4.2000	-12.500%	10	432	-97.857%
2025-04-30	4.8000	4.8000	4.8000	4.8000	+7.865%	1	432	-98.125%
2025-04-29	4.4500	4.4500	4.4500	4.4500	-6.316%	10	432	-97.978%
2025-04-24	4.7500	4.7500	4.7500	4.7500	-2.863%	1	422	-98.105%
2025-04-23	4.9500	4.9500	4.8900	4.8900	-15.690%	3	421	-98.160%
2025-04-17	5.8000	5.8000	5.8000	5.8000	-5.691%	1	422	-98.448%
2025-04-16	5.9800	6.1500	5.9500	6.1500	+6.586%	130	422	-98.537%
2025-04-15	5.8500	5.8500	5.7500	5.7700	-2.203%	3	424	-98.440%
2025-04-14	5.9000	5.9000	5.9000	5.9000	-9.924%	1	426	-98.475%
2025-04-10	6.0300	6.5500	6.0300	6.5500	-6.429%	53	426	-98.626%
2025-04-09	7.0000	7.0000	7.0000	7.0000	+3.704%	1	425	-98.714%
2025-04-08	6.3500	6.8500	6.3500	6.7500	-4.255%	13	425	-98.667%
2025-04-07	7.0500	7.0500	7.0500	7.0500	-3.425%	4	438	-98.723%
2025-04-04	7.5000	8.5700	7.3000	7.3000	+21.667%	202	442	-98.767%
2025-04-03	5.6000	6.1000	5.6000	6.0000	+33.333%	22	485	-98.500%
2025-04-02	4.5000	4.5000	4.5000	4.5000	-8.163%	4	471	-98.000%
2025-03-31	4.8100	4.9000	4.8100	4.9000	+15.294%	6	471	-98.163%
2025-03-26	4.2500	4.2500	4.2500	4.2500	+2.657%	1	470	-97.882%
2025-03-21	4.1400	4.1400	4.1400	4.1400	-14.639%	2	470	-97.826%
2025-03-10	3.8500	4.8500	3.8500	4.8500	+49.231%	36	469	-98.144%
2025-03-06	3.2500	3.2500	3.2500	3.2500	-5.797%	3	467	-97.231%
2025-03-04	3.4500	3.4500	3.4500	3.4500	+21.908%	30	467	-97.391%
2025-03-03	2.8300	2.8300	2.8300	2.8300	-2.749%	40	437	-96.820%
2025-02-28	2.8100	2.9100	2.8100	2.9100	+1.394%	20	411	-96.907%
2025-02-26	2.6800	2.8700	2.6800	2.8700	+1.773%	2	415	-96.864%
2025-02-25	2.8200	2.8200	2.8200	2.8200	+22.609%	1	416	-96.809%
2025-02-21	2.3000	2.3000	2.3000	2.3000	+4.545%	2	417	-96.087%
2025-02-13	2.2000	2.2000	2.2000	2.2000	-3.084%	1	415	-95.909%
2025-02-11	2.2700	2.2700	2.2700	2.2700	+3.182%	1	415	-96.035%
2025-02-10	2.2000	2.2000	2.2000	2.2000	-15.385%	1	414	-95.909%
2025-02-07	2.6000	2.6100	2.6000	2.6000	-23.529%	16	414	-96.538%
2025-02-05	3.4000	3.4000	3.4000	3.4000	+3.976%	30	415	-97.353%
2025-01-31	3.2700	3.2700	3.2700	3.2700	-4.665%	2	385	-97.248%
2025-01-30	3.4900	3.4900	3.3300	3.4300	-9.499%	5	386	-97.376%
2025-01-24	3.7900	3.7900	3.7900	3.7900	-6.188%	2	386	-97.625%
2025-01-13	4.0400	4.0400	4.0400	4.0400	+34.667%	1	387	-97.772%
2025-01-10	3.0000	3.0000	3.0000	3.0000	-17.355%	10	386	-97.000%
2025-01-03	3.2500	3.6300	3.2500	3.6300	-11.463%	14	381	-97.521%
2024-12-19	4.1000	4.1000	4.1000	4.1000	+52.416%	2	382	-97.805%
2024-12-13	3.5000	3.5000	2.6900	2.6900	-11.803%	6	380	-96.654%
2024-12-12	3.0500	3.0500	3.0500	3.0500	-18.449%	4	381	-97.049%
2024-11-22	3.7400	3.7400	3.7400	3.7400	-16.143%	4	377	-97.594%
2024-11-12	4.4600	4.4600	4.4600	4.4600	-12.720%	7	376	-97.982%
2024-11-08	5.1100	5.1100	5.1100	5.1100	+2.200%	2	369	-98.239%
2024-11-06	5.7300	5.7500	5.0000	5.0000	-11.504%	11	368	-98.200%
2024-10-29	5.6500	5.6500	5.6500	5.6500	0.000%	20	371	-98.407%
2024-10-28	5.6900	5.6900	5.6500	5.6500	0.000%	351	371	-98.407%
2024-10-22	5.6500	5.6500	5.6500	5.6500	+2.170%	20	46	-98.407%
2024-10-11	5.5300	5.5300	5.5300	5.5300	-2.982%	2	26	-98.373%
2024-10-09	5.6800	5.7000	5.6800	5.7000	-7.317%	21	25	-98.421%
2024-10-02	6.1500	6.1500	6.1500	6.1500	+5.852%	4	33	-98.537%
2024-09-27	5.8100	5.8100	5.8100	5.8100	-1.858%	8	33	-98.451%
2024-09-24	5.4000	5.9200	5.4000	5.9200	+10.037%	2	33	-98.480%
2024-09-23	5.3800	5.3800	5.3800	5.3800	-5.614%	3	33	-98.327%
2024-09-19	5.6000	5.7000	5.6000	5.7000	0.000%	32	30	-98.421%

.dark-mode .y21tV3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y21tV3{ color: #333333; background-color: white; border: 2px solid #333333; }AFRM20270115P25AFRM Jan 15 2027 25.00 Put (AFRM270115P00025000)option OPRA

AFRM20270115P25
AFRM Jan 15 2027 25.00 Put (AFRM270115P00025000)
option OPRA