Dark

AFRM20270115P30
AFRM Jan 15 2027 30.00 Put (AFRM270115P00030000)
option OPRA

EOD

Jul 23, 2026

0.7200+56.522%(+0.2600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.5700	0.7200	0.5700	0.7200	+56.522%	2	1,312	0.000%
2026-07-15	0.4600	0.4600	0.4600	0.4600	+9.524%	5	1,310	+56.522%
2026-07-10	0.4200	0.4200	0.4200	0.4200	-16.000%	1	1,315	+71.429%
2026-07-02	0.5000	0.5000	0.5000	0.5000	-16.667%	813	1,315	+44.000%
2026-07-01	0.5000	0.6000	0.5000	0.6000	-4.762%	2	1,315	+20.000%
2026-06-26	0.6300	0.6300	0.6300	0.6300	-10.000%	1	1,316	+14.286%
2026-06-25	0.7000	0.7000	0.7000	0.7000	-7.895%	15	1,315	+2.857%
2026-06-18	0.7600	0.7600	0.7600	0.7600	0.000%	1	1,319	-5.263%
2026-06-16	0.7900	0.8000	0.7600	0.7600	-13.636%	67	1,319	-5.263%
2026-06-01	0.8800	0.8800	0.8800	0.8800	+3.529%	7	1,276	-18.182%
2026-05-29	0.8700	0.8700	0.8500	0.8500	-32.540%	17	1,269	-15.294%
2026-05-19	1.2600	1.2600	1.2600	1.2600	+1.613%	2	1,283	-42.857%
2026-05-18	1.2400	1.2400	1.2400	1.2400	-3.876%	2	1,283	-41.935%
2026-05-11	1.2900	1.2900	1.2900	1.2900	-3.731%	1	1,283	-44.186%
2026-05-08	1.3400	1.3400	1.3400	1.3400	-2.190%	1	1,284	-46.269%
2026-05-07	1.3700	1.3700	1.3700	1.3700	-4.861%	3	1,285	-47.445%
2026-05-06	1.3800	1.4400	1.3800	1.4400	+1.408%	74	1,285	-50.000%
2026-05-05	1.4200	1.4200	1.4200	1.4200	+3.650%	2	1,270	-49.296%
2026-05-04	1.3700	1.3700	1.3700	1.3700	-4.196%	1	1,269	-47.445%
2026-05-01	1.4500	1.4500	1.4300	1.4300	-10.625%	26	1,269	-49.650%
2026-04-30	1.6700	1.6700	1.6000	1.6000	-16.667%	8	1,269	-55.000%
2026-04-23	1.7500	1.9200	1.7500	1.9200	+12.941%	4	1,263	-62.500%
2026-04-21	1.6400	1.7000	1.6400	1.7000	-1.163%	6	1,266	-57.647%
2026-04-17	1.7500	1.7500	1.6700	1.7200	-16.098%	12	1,266	-58.140%
2026-04-16	2.0800	2.1300	2.0500	2.0500	+9.626%	11	1,265	-64.878%
2026-04-15	1.8000	1.8700	1.8000	1.8700	-23.984%	2	1,268	-61.497%
2026-04-14	2.5500	2.5500	2.4600	2.4600	-15.172%	28	1,268	-70.732%
2026-04-13	4.3000	4.3000	2.6200	2.9000	-3.333%	29	1,288	-75.172%
2026-04-10	3.0000	3.0000	3.0000	3.0000	-4.762%	2	1,281	-76.000%
2026-04-08	2.9500	3.1500	2.8300	3.1500	-12.983%	14	1,279	-77.143%
2026-04-07	3.6000	3.6200	3.6000	3.6200	+9.697%	4	1,278	-80.110%
2026-04-06	3.6400	3.6400	3.3000	3.3000	-17.293%	16	1,274	-78.182%
2026-04-02	4.3000	4.3000	3.9800	3.9900	+3.636%	7	1,274	-81.955%
2026-04-01	3.8500	3.8500	3.8500	3.8500	-7.229%	2	1,274	-81.299%
2026-03-31	4.2700	4.4500	3.7300	4.1500	-11.702%	21	1,276	-82.651%
2026-03-27	4.6300	4.7000	4.6300	4.7000	+13.527%	17	1,275	-84.681%
2026-03-26	4.1400	4.1400	4.1400	4.1400	+6.154%	2	1,277	-82.609%
2026-03-25	3.9000	3.9000	3.9000	3.9000	-9.302%	12	1,275	-81.538%
2026-03-24	4.4000	4.4000	4.2200	4.3000	+5.134%	16	1,287	-83.256%
2026-03-23	4.0900	4.0900	4.0900	4.0900	-11.087%	5	1,276	-82.396%
2026-03-20	4.6000	4.6000	4.6000	4.6000	+9.005%	2	1,281	-84.348%
2026-03-19	4.2200	4.2200	4.2200	4.2200	-0.706%	4	1,281	-82.938%
2026-03-18	4.1000	4.3000	4.1000	4.2500	+18.384%	12	1,277	-83.059%
2026-03-17	3.7500	3.7500	3.5000	3.5900	-10.250%	18	1,265	-79.944%
2026-03-13	4.0000	4.0000	4.0000	4.0000	+2.564%	9	1,249	-82.000%
2026-03-12	3.9000	3.9000	3.9000	3.9000	+13.043%	1	1,249	-81.538%
2026-03-11	3.4500	3.4500	3.4500	3.4500	0.000%	2	1,248	-79.130%
2026-03-10	3.4500	3.4500	3.4500	3.4500	+2.071%	15	1,246	-79.130%
2026-03-06	3.5000	3.5000	3.3800	3.3800	+1.502%	19	1,231	-78.698%
2026-03-05	3.3300	3.3300	3.3300	3.3300	-6.723%	5	1,231	-78.378%
2026-03-04	3.5700	3.5700	3.5700	3.5700	-12.500%	1	1,226	-79.832%
2026-03-03	4.0800	4.0800	4.0800	4.0800	+3.553%	1	1,227	-82.353%
2026-02-27	4.0000	4.0000	3.9400	3.9400	+9.444%	4	1,227	-81.726%
2026-02-25	3.6000	3.6000	3.6000	3.6000	-2.703%	5	1,225	-80.000%
2026-02-24	3.7000	3.7000	3.7000	3.7000	+17.460%	8	1,225	-80.541%
2026-02-20	3.1500	3.1500	3.1500	3.1500	-1.563%	1	1,232	-77.143%
2026-02-18	3.2000	3.2000	3.2000	3.2000	-3.030%	5	1,232	-77.500%
2026-02-17	3.4000	3.4000	3.3000	3.3000	-4.348%	2	1,227	-78.182%
2026-02-13	3.4200	3.4500	3.4200	3.4500	+1.471%	2	1,227	-79.130%
2026-02-12	3.3600	3.4000	3.3600	3.4000	+24.542%	11	1,227	-78.824%
2026-02-11	2.7300	2.7300	2.7300	2.7300	+25.229%	5	1,217	-73.626%
2026-02-10	2.1800	2.1800	2.1800	2.1800	-20.147%	1	1,212	-66.972%
2026-02-06	2.5000	2.7300	2.5000	2.7300	+19.737%	12	1,212	-73.626%
2026-02-03	2.3000	2.3000	2.2800	2.2800	+7.547%	3	1,202	-68.421%
2026-02-02	2.1300	2.1500	2.1200	2.1200	-1.395%	65	1,199	-66.038%
2026-01-30	1.9900	2.1500	1.9900	2.1500	+7.500%	6	1,135	-66.512%
2026-01-29	2.0000	2.0000	2.0000	2.0000	+5.263%	2	1,141	-64.000%
2026-01-28	1.9000	1.9600	1.9000	1.9000	+11.765%	26	1,142	-62.105%
2026-01-26	1.7000	1.7000	1.7000	1.7000	+3.030%	4	1,126	-57.647%
2026-01-23	1.6500	1.6500	1.6500	1.6500	-4.070%	1	1,126	-56.364%
2026-01-20	1.8200	1.8200	1.7200	1.7200	+12.418%	13	1,126	-58.140%
2026-01-16	1.5300	1.5300	1.5300	1.5300	+5.517%	40	1,096	-52.941%
2026-01-14	1.7600	1.8400	1.4500	1.4500	-22.460%	12	1,096	-50.345%
2026-01-13	1.8700	1.8700	1.8700	1.8700	+28.082%	10	1,087	-61.497%
2026-01-12	1.4900	1.4900	1.4600	1.4600	+19.672%	2	1,077	-50.685%
2026-01-09	1.2200	1.2200	1.2200	1.2200	-7.576%	10	1,075	-40.984%
2026-01-07	1.3500	1.3500	1.3200	1.3200	-7.042%	3	1,065	-45.455%
2026-01-06	1.4200	1.4200	1.4200	1.4200	-14.970%	2	1,065	-49.296%
2026-01-05	1.6100	1.6700	1.6100	1.6700	+6.369%	4	1,062	-56.886%
2025-12-29	1.5700	1.5700	1.5700	1.5700	-13.260%	1	1,062	-54.140%
2025-12-19	1.8100	1.8100	1.8100	1.8100	+0.556%	1	1,062	-60.221%
2025-12-18	1.8000	1.8000	1.8000	1.8000	-4.762%	3	1,062	-60.000%
2025-12-17	1.8900	1.8900	1.8900	1.8900	-9.135%	1	1,059	-61.905%
2025-12-16	2.0800	2.0800	2.0800	2.0800	-7.965%	2	1,059	-65.385%
2025-12-15	2.2600	2.2600	2.2600	2.2600	0.000%	5	1,057	-68.142%
2025-12-09	2.2600	2.2600	2.2600	2.2600	-5.833%	2	1,060	-68.142%
2025-12-08	1.9200	2.4200	1.9200	2.4000	-8.397%	3	1,061	-70.000%
2025-12-04	2.6200	2.6200	2.6200	2.6200	+11.489%	1	1,060	-72.519%
2025-12-02	2.3400	2.3500	2.3400	2.3500	-12.963%	2	1,060	-69.362%
2025-11-25	2.7000	2.7000	2.7000	2.7000	-2.878%	1	1,061	-73.333%
2025-11-20	2.7800	2.7800	2.7800	2.7800	-10.323%	5	1,061	-74.101%
2025-11-19	3.1000	3.1000	3.1000	3.1000	+26.531%	3	1,059	-76.774%
2025-11-13	2.4500	2.4500	2.4500	2.4500	+16.114%	1	1,059	-70.612%
2025-11-12	2.1100	2.1100	2.1100	2.1100	-10.213%	1	1,058	-65.877%
2025-11-11	2.3500	2.3500	2.3500	2.3500	+2.174%	250	1,304	-69.362%
2025-11-10	2.3000	2.3000	2.3000	2.3000	-13.858%	11	1,304	-68.696%
2025-11-07	2.7400	2.7400	2.6700	2.6700	-12.459%	5	1,304	-73.034%
2025-11-06	2.6500	3.1000	2.6500	3.0500	+4.096%	33	1,304	-76.393%
2025-11-05	2.9300	2.9300	2.9300	2.9300	+8.519%	11	1,298	-75.427%
2025-11-04	2.7000	2.7000	2.7000	2.7000	-6.574%	8	1,288	-73.333%
2025-11-03	2.8900	2.8900	2.8900	2.8900	+3.214%	14	1,293	-75.087%
2025-10-31	3.0300	3.0300	2.8000	2.8000	-3.448%	2	1,293	-74.286%
2025-10-20	2.9000	2.9000	2.9000	2.9000	0.000%	3	1,292	-75.172%
2025-10-10	2.7000	2.9100	2.7000	2.9000	+34.884%	175	1,292	-75.172%
2025-10-02	2.1500	2.1500	2.1500	2.1500	+2.381%	1	1,292	-66.512%
2025-09-29	2.1000	2.1000	2.1000	2.1000	0.000%	2	1,291	-65.714%
2025-09-26	2.1000	2.1000	2.1000	2.1000	+24.260%	2	1,291	-65.714%
2025-09-23	1.7000	1.7000	1.6900	1.6900	+1.198%	4	1,293	-57.396%
2025-09-19	1.6700	1.6700	1.6700	1.6700	-6.180%	5	1,297	-56.886%
2025-09-11	1.7800	1.7800	1.7800	1.7800	+4.706%	2	1,302	-59.551%
2025-09-10	1.7000	1.7000	1.7000	1.7000	+6.250%	5	1,302	-57.647%
2025-09-09	1.6000	1.6000	1.6000	1.6000	-3.030%	1	1,297	-55.000%
2025-09-08	1.6500	1.6500	1.6500	1.6500	+1.227%	2	1,296	-56.364%
2025-09-05	1.6300	1.6300	1.6300	1.6300	+1.875%	20	1,296	-55.828%
2025-09-04	1.6100	1.6100	1.6000	1.6000	-5.325%	2	1,277	-55.000%
2025-08-29	1.6400	1.6900	1.6200	1.6900	-20.283%	18	1,270	-57.396%
2025-08-28	2.1200	2.1200	2.1200	2.1200	-4.072%	2	1,270	-66.038%
2025-08-27	2.2100	2.2100	2.2100	2.2100	+0.455%	2	1,272	-67.421%
2025-08-26	2.2000	2.2000	2.2000	2.2000	-4.348%	1	1,275	-67.273%
2025-08-25	2.3300	2.3300	2.3000	2.3000	-8.000%	3	1,275	-68.696%
2025-08-20	2.5000	2.5000	2.5000	2.5000	+15.207%	814	1,274	-71.200%
2025-08-13	2.2000	2.2300	2.1700	2.1700	-7.265%	53	461	-66.820%
2025-08-12	2.3900	2.4000	2.3400	2.3400	+6.364%	9	461	-69.231%
2025-08-07	2.2000	2.2000	2.1500	2.2000	-1.786%	26	459	-67.273%
2025-08-06	2.3000	2.3000	2.2400	2.2400	-7.438%	31	452	-67.857%
2025-08-05	2.4400	2.4400	2.4200	2.4200	+2.979%	9	453	-70.248%
2025-08-04	2.3500	2.3500	2.3500	2.3500	-15.468%	1	461	-69.362%
2025-08-01	2.8800	2.8800	2.7800	2.7800	+0.361%	4	462	-74.101%
2025-07-30	2.7700	2.7700	2.7700	2.7700	+10.359%	1	458	-74.007%
2025-07-29	2.5000	2.5100	2.5000	2.5100	-1.569%	2	459	-71.315%
2025-07-28	2.5600	2.7500	2.5500	2.5500	-4.494%	5	457	-71.765%
2025-07-25	2.6700	2.6700	2.6700	2.6700	-2.198%	1	461	-73.034%
2025-07-24	2.7300	2.7300	2.7300	2.7300	+0.738%	20	461	-73.626%
2025-07-22	2.7100	2.7100	2.7100	2.7100	0.000%	3	461	-73.432%
2025-07-21	2.7100	2.7100	2.7100	2.7100	+1.498%	2	458	-73.432%
2025-07-18	2.6800	2.6800	2.6700	2.6700	-1.111%	3	460	-73.034%
2025-07-17	2.8000	2.8000	2.7000	2.7000	-12.621%	21	457	-73.333%
2025-07-15	3.1900	3.2000	3.0900	3.0900	+1.311%	4	458	-76.699%
2025-07-14	3.0500	3.0500	3.0500	3.0500	-4.688%	2	458	-76.393%
2025-07-11	3.1000	3.2000	3.1000	3.2000	+9.966%	9	458	-77.500%
2025-07-09	2.9100	2.9100	2.9100	2.9100	-4.276%	12	449	-75.258%
2025-07-08	3.0900	3.1000	3.0000	3.0400	+58.333%	27	461	-76.316%
2025-07-03	1.9200	1.9200	1.9200	1.9200	-40.000%	1	464	-62.500%
2025-07-01	3.1300	3.2000	3.1300	3.2000	+2.564%	4	464	-77.500%
2025-06-30	3.1200	3.1200	3.1200	3.1200	-20.000%	1	466	-76.923%
2025-06-23	4.0000	4.0000	3.7200	3.9000	-7.143%	4	467	-81.538%
2025-06-17	4.2000	4.2000	4.0500	4.2000	+69.355%	10	465	-82.857%
2025-06-16	2.4800	2.4800	2.4800	2.4800	-40.952%	2	465	-70.968%
2025-06-13	4.2000	4.2000	4.2000	4.2000	+2.439%	2	465	-82.857%
2025-06-12	4.1000	4.1000	4.1000	4.1000	-5.963%	2	464	-82.439%
2025-06-06	4.3000	4.3600	4.3000	4.3600	-7.822%	12	466	-83.486%
2025-06-05	4.7000	4.7300	4.6500	4.7300	-0.421%	9	472	-84.778%
2025-06-04	4.7500	4.7700	4.7500	4.7500	0.000%	6	471	-84.842%
2025-06-03	4.7000	4.8500	4.7000	4.7500	-8.654%	16	471	-84.842%
2025-05-30	5.2000	5.2000	5.2000	5.2000	-3.882%	2	463	-86.154%
2025-05-29	5.4100	5.4100	5.4100	5.4100	+5.253%	2	462	-86.691%
2025-05-27	5.1400	5.1400	5.1400	5.1400	-5.688%	4	461	-85.992%
2025-05-22	5.8000	5.8000	5.4500	5.4500	+10.101%	5	457	-86.789%
2025-05-16	4.9500	4.9500	4.9500	4.9500	+10.000%	4	455	-85.455%
2025-05-14	4.1500	4.5000	4.1500	4.5000	-7.975%	11	453	-84.000%
2025-05-13	4.8900	4.8900	4.8900	4.8900	-1.212%	3	459	-85.276%
2025-05-12	5.2500	5.2500	4.9000	4.9500	-20.161%	17	459	-85.455%
2025-05-09	5.7000	6.2000	5.7000	6.2000	+1.639%	62	466	-88.387%
2025-05-01	6.1000	6.1000	6.1000	6.1000	-11.466%	3	449	-88.197%
2025-04-24	6.8900	6.8900	6.8900	6.8900	-11.893%	1	446	-89.550%
2025-04-22	7.8200	7.8200	7.8200	7.8200	-5.783%	1	447	-90.793%
2025-04-21	8.3000	8.3000	8.3000	8.3000	+1.840%	2	448	-91.325%
2025-04-17	8.1500	8.1500	8.1500	8.1500	-1.807%	2	448	-91.166%
2025-04-16	8.3000	8.3000	8.3000	8.3000	+3.106%	1	448	-91.325%
2025-04-15	8.0500	8.0500	8.0500	8.0500	-3.012%	1	447	-91.056%
2025-04-14	8.4800	8.4800	8.0800	8.3000	-1.775%	20	447	-91.325%
2025-04-10	8.0500	8.4500	8.0500	8.4500	-0.588%	28	438	-91.479%
2025-04-09	9.4700	9.7100	8.5000	8.5000	-4.494%	5	440	-91.529%
2025-04-08	8.5000	8.9000	8.5000	8.9000	-9.184%	54	441	-91.910%
2025-04-07	10.0800	10.0800	9.8000	9.8000	+3.594%	51	395	-92.653%
2025-04-04	9.8000	11.3200	9.4600	9.4600	+37.101%	24	381	-92.389%
2025-03-31	6.9000	6.9000	6.9000	6.9000	+21.053%	1	370	-89.565%
2025-03-24	5.7000	5.7000	5.7000	5.7000	-8.800%	1	369	-87.368%
2025-03-17	7.2900	7.3000	6.2500	6.2500	+1.626%	60	370	-88.480%
2025-03-14	6.1500	6.1500	6.1500	6.1500	-8.889%	2	360	-88.293%
2025-03-11	6.7500	6.7500	6.7500	6.7500	-5.462%	1	361	-89.333%
2025-03-10	7.1500	7.1800	7.1400	7.1400	+21.017%	10	360	-89.916%
2025-03-07	6.0000	6.4900	5.9000	5.9000	+12.381%	526	350	-87.797%
2025-03-06	5.2500	5.2500	5.2500	5.2500	+3.960%	4	102	-86.286%
2025-03-04	5.0500	5.0500	5.0500	5.0500	+9.071%	1	102	-85.743%
2025-03-03	4.6300	4.6300	4.6300	4.6300	+10.238%	1	103	-84.449%
2025-02-25	4.2000	4.2000	4.2000	4.2000	+23.529%	1	101	-82.857%
2025-02-20	3.4000	3.4000	3.4000	3.4000	+4.615%	1	101	-78.824%
2025-02-19	3.1500	3.2500	3.1500	3.2500	-2.108%	8	102	-77.846%
2025-02-14	3.3200	3.3200	3.3200	3.3200	-5.682%	2	93	-78.313%
2025-02-12	3.5200	3.5200	3.5200	3.5200	+13.548%	2	93	-79.545%
2025-02-11	3.1000	3.1000	3.1000	3.1000	-16.216%	2	91	-76.774%
2025-02-07	3.7000	3.7000	3.7000	3.7000	-20.259%	4	93	-80.541%
2025-02-05	4.6400	4.6400	4.6400	4.6400	-7.753%	3	95	-84.483%
2025-02-04	4.9600	5.0300	4.9600	5.0300	+3.711%	2	92	-85.686%
2025-01-31	4.8500	4.8500	4.8500	4.8500	-5.273%	2	94	-85.155%
2025-01-30	5.1000	5.1200	5.1000	5.1200	-0.583%	2	91	-85.938%
2024-12-27	5.1500	5.1500	5.1500	5.1500	-3.738%	2	91	-86.019%
2024-12-20	5.2900	5.3500	5.2900	5.3500	+4.697%	2	90	-86.542%
2024-12-10	5.1100	5.1100	5.1100	5.1100	-2.667%	1	88	-85.910%
2024-11-29	5.2500	5.2500	5.2500	5.2500	+5.000%	2	88	-86.286%
2024-11-26	5.0000	5.0000	5.0000	5.0000	-9.420%	5	89	-85.600%
2024-11-22	5.2600	5.5200	5.2600	5.5200	-8.911%	22	84	-86.957%
2024-11-21	6.0600	6.0600	6.0600	6.0600	-0.329%	6	75	-88.119%
2024-11-19	6.2000	6.2000	6.0800	6.0800	+2.185%	31	81	-88.158%
2024-11-18	5.9500	5.9500	5.9500	5.9500	-9.848%	1	110	-87.899%
2024-11-15	6.6000	6.6000	6.6000	6.6000	+3.125%	40	109	-89.091%
2024-11-14	6.5500	6.5500	6.4000	6.4000	+1.587%	13	89	-88.750%
2024-11-13	6.3000	6.3000	6.3000	6.3000	+2.439%	3	82	-88.571%
2024-11-12	6.5000	6.5000	6.1500	6.1500	-10.088%	4	79	-88.293%
2024-11-11	6.8400	6.8400	6.8400	6.8400	-2.286%	6	77	-89.474%
2024-11-07	7.0000	7.0000	7.0000	7.0000	-11.950%	1	74	-89.714%
2024-11-04	7.9500	7.9500	7.9500	7.9500	+3.516%	1	74	-90.943%
2024-10-11	7.6800	7.6800	7.6800	7.6800	-0.130%	6	73	-90.625%
2024-10-09	8.0000	8.0000	7.6900	7.6900	-11.609%	5	73	-90.637%
2024-10-02	8.7000	8.7000	8.7000	8.7000	-0.571%	3	74	-91.724%
2024-09-27	8.7500	8.7500	8.7500	8.7500	+11.182%	2	74	-91.771%
2024-09-26	7.8700	7.8700	7.8700	7.8700	+1.548%	1	75	-90.851%
2024-09-25	7.7500	7.7500	7.7000	7.7500	-4.321%	66	74	-90.710%
2024-09-24	7.9500	8.1000	7.9500	8.1000	+5.744%	2	8	-91.111%
2024-09-23	7.6600	7.6600	7.6600	7.6600	-3.405%	1	6	-90.601%
2024-09-20	7.9300	7.9300	7.9300	7.9300	+10.754%	2	5	-90.921%
2024-09-19	7.1600	7.1600	7.1600	7.1600	-10.500%	2	6	-89.944%
2024-09-16	6.8300	8.0000	6.8300	8.0000	0.000%	4	4	-91.000%

.dark-mode .GlkD82{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GlkD82{ color: #333333; background-color: white; border: 2px solid #333333; }AFRM20270115P30AFRM Jan 15 2027 30.00 Put (AFRM270115P00030000)option OPRA

AFRM20270115P30
AFRM Jan 15 2027 30.00 Put (AFRM270115P00030000)
option OPRA