Dark

AFRM20270115P35
AFRM Jan 15 2027 35.00 Put (AFRM270115P00035000)
option OPRA

EOD

Sep 24, 2026

0.2400+9.091%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2400	0.2400	0.2400	0.2400	+9.091%	2	828	0.000%
2026-09-23	0.2700	0.2700	0.2200	0.2200	-4.348%	2	828	+9.091%
2026-09-01	0.2200	0.2800	0.2200	0.2300	+4.545%	50	828	+4.348%
2026-08-31	0.2200	0.2200	0.2200	0.2200	-21.429%	1	828	+9.091%
2026-08-26	0.2800	0.2800	0.2800	0.2800	-39.130%	1	829	-14.286%
2026-08-18	0.3500	0.4600	0.3500	0.4600	+4.545%	188	829	-47.826%
2026-08-14	0.4400	0.4400	0.4400	0.4400	-13.725%	2	859	-45.455%
2026-08-10	0.5100	0.5100	0.5100	0.5100	-19.048%	2	861	-52.941%
2026-08-07	0.5700	0.6300	0.5700	0.6300	-27.586%	11	859	-61.905%
2026-07-31	0.8700	0.8700	0.8700	0.8700	+2.353%	6	868	-72.414%
2026-07-27	0.8500	0.8500	0.8500	0.8500	-6.593%	7	874	-71.765%
2026-07-21	0.9100	0.9100	0.9100	0.9100	+5.814%	3	882	-73.626%
2026-07-20	0.8600	0.8600	0.8600	0.8600	0.000%	5	885	-72.093%
2026-07-17	0.8600	0.8600	0.8600	0.8600	+22.857%	10	890	-72.093%
2026-07-15	0.7000	0.7000	0.7000	0.7000	-5.405%	1	900	-65.714%
2026-07-13	0.7400	0.7400	0.7400	0.7400	-12.941%	1	901	-67.568%
2026-06-30	0.8500	0.8500	0.8500	0.8500	-26.087%	1	902	-71.765%
2026-06-24	1.2900	1.2900	1.1500	1.1500	-8.730%	100	903	-79.130%
2026-06-18	1.2600	1.2600	1.2600	1.2600	+12.500%	2	901	-80.952%
2026-06-16	1.3400	1.3400	1.1200	1.1200	-16.418%	15	901	-78.571%
2026-06-15	1.3400	1.3800	1.3400	1.3400	-7.586%	116	906	-82.090%
2026-06-01	1.4300	1.4500	1.4300	1.4500	+3.571%	6	900	-83.448%
2026-05-29	1.4500	1.4500	1.4000	1.4000	-20.000%	5	906	-82.857%
2026-05-28	1.6600	1.7500	1.6600	1.7500	-14.634%	15	909	-86.286%
2026-05-19	2.0500	2.0500	2.0500	2.0500	+6.771%	2	914	-88.293%
2026-05-14	1.9200	1.9200	1.9200	1.9200	-13.901%	1	912	-87.500%
2026-05-13	2.3600	2.3600	2.2300	2.2300	-7.851%	145	913	-89.238%
2026-05-01	2.5000	2.5000	2.4200	2.4200	-15.088%	8	913	-90.083%
2026-04-24	3.1600	3.1600	2.6100	2.8500	+17.284%	20	913	-91.579%
2026-04-23	2.4300	2.4300	2.4300	2.4300	-10.332%	3	933	-90.123%
2026-04-17	2.6700	3.0500	2.6500	2.7100	-15.839%	45	933	-91.144%
2026-04-16	3.2000	3.2200	3.2000	3.2200	+3.871%	6	938	-92.547%
2026-04-15	3.1000	3.1000	3.1000	3.1000	-16.216%	3	934	-92.258%
2026-04-14	4.2200	4.2200	3.7000	3.7000	-14.352%	115	931	-93.514%
2026-04-13	4.6500	4.6500	4.3200	4.3200	-13.427%	21	886	-94.444%
2026-04-10	4.9900	4.9900	4.9900	4.9900	-2.348%	1	899	-95.190%
2026-04-09	5.1100	5.1100	5.1100	5.1100	+9.188%	1	900	-95.303%
2026-04-08	4.6500	4.7000	4.6500	4.6800	-10.000%	23	900	-94.872%
2026-04-07	5.2000	5.2000	5.2000	5.2000	+0.580%	10	902	-95.385%
2026-04-06	5.3300	5.3300	5.1500	5.1700	-10.399%	28	902	-95.358%
2026-04-02	5.7700	5.7700	5.7700	5.7700	+1.228%	3	908	-95.841%
2026-03-31	6.4100	6.4100	5.7000	5.7000	-14.798%	7	908	-95.789%
2026-03-30	6.3700	6.7200	6.3700	6.6900	+20.976%	26	908	-96.413%
2026-03-23	5.5300	5.5300	5.5300	5.5300	-13.187%	3	884	-95.660%
2026-03-19	6.5500	6.5600	6.3700	6.3700	+1.757%	9	881	-96.232%
2026-03-18	6.2600	6.2600	6.2600	6.2600	+19.923%	8	875	-96.166%
2026-03-17	5.4200	5.4200	5.2200	5.2200	-13.719%	6	875	-95.402%
2026-03-13	5.9000	6.0500	5.6200	6.0500	+4.671%	5	872	-96.033%
2026-03-12	5.7500	5.7800	5.7500	5.7800	+15.600%	2	870	-95.848%
2026-03-11	4.9900	5.0000	4.9900	5.0000	+0.604%	2	870	-95.200%
2026-03-10	4.9700	4.9700	4.9700	4.9700	-8.807%	5	870	-95.171%
2026-03-09	5.4500	5.4500	5.4500	5.4500	+10.324%	1	875	-95.596%
2026-03-05	4.9500	4.9500	4.9400	4.9400	-1.200%	4	876	-95.142%
2026-03-04	5.0000	5.0000	5.0000	5.0000	-10.714%	3	876	-95.200%
2026-03-03	5.7500	5.7500	5.6000	5.6000	-3.448%	3	873	-95.714%
2026-03-02	5.5000	5.8000	5.5000	5.8000	-2.027%	4	875	-95.862%
2026-02-27	5.9500	5.9500	5.8000	5.9200	+17.694%	79	873	-95.946%
2026-02-26	4.9900	5.0900	4.7300	5.0300	-9.857%	16	799	-95.229%
2026-02-23	5.3500	5.7500	5.0700	5.5800	+10.495%	15	809	-95.699%
2026-02-19	5.0500	5.0500	5.0500	5.0500	+4.339%	5	807	-95.248%
2026-02-18	4.8800	4.8800	4.6600	4.8400	-5.469%	14	803	-95.041%
2026-02-13	5.0300	5.1200	5.0300	5.1200	-2.476%	8	814	-95.313%
2026-02-12	5.0300	5.2500	4.6600	5.2500	+31.250%	4	814	-95.429%
2026-02-11	3.8500	4.0000	3.8500	4.0000	+18.694%	3	812	-94.000%
2026-02-10	3.3700	3.3700	3.3700	3.3700	-15.539%	1	811	-92.878%
2026-02-06	3.7700	3.9900	3.7700	3.9900	+14.000%	2	810	-93.985%
2026-01-30	3.5000	3.5000	3.5000	3.5000	+27.273%	1	811	-93.143%
2026-01-27	2.7500	2.7500	2.7500	2.7500	+4.167%	13	810	-91.273%
2026-01-21	2.6400	2.6400	2.6400	2.6400	+17.857%	10	823	-90.909%
2026-01-12	2.2900	2.2900	2.2400	2.2400	+4.186%	13	813	-89.286%
2026-01-06	2.0600	2.1500	2.0600	2.1500	-6.522%	4	806	-88.837%
2026-01-05	2.3400	2.3400	2.3000	2.3000	-3.766%	9	810	-89.565%
2025-12-31	2.3900	2.3900	2.3900	2.3900	+3.913%	3	813	-89.958%
2025-12-30	2.3000	2.3000	2.3000	2.3000	-8.000%	5	813	-89.565%
2025-12-29	2.5100	2.5100	2.5000	2.5000	-0.398%	3	818	-90.400%
2025-12-26	2.5100	2.5100	2.5100	2.5100	-4.198%	1	818	-90.438%
2025-12-23	2.6200	2.6200	2.6200	2.6200	+5.221%	1	817	-90.840%
2025-12-22	2.4900	2.4900	2.4900	2.4900	-28.857%	2	819	-90.361%
2025-12-11	3.5000	3.5000	3.5000	3.5000	+9.375%	1	819	-93.143%
2025-12-09	3.2000	3.2000	3.2000	3.2000	-14.209%	1	818	-92.500%
2025-12-04	3.7300	3.7300	3.7300	3.7300	+3.611%	30	817	-93.566%
2025-11-26	3.8500	3.8500	3.6000	3.6000	-20.000%	10	797	-93.333%
2025-11-20	4.5000	4.5000	4.5000	4.5000	+21.294%	11	797	-94.667%
2025-11-07	3.7100	3.7100	3.7100	3.7100	-13.721%	3	797	-93.531%
2025-11-06	4.3000	4.3000	4.3000	4.3000	+4.878%	3	800	-94.419%
2025-11-03	4.1000	4.1000	4.1000	4.1000	-8.889%	2	798	-94.146%
2025-10-23	4.5000	4.5000	4.5000	4.5000	+5.882%	2	798	-94.667%
2025-10-20	4.2500	4.2500	4.2500	4.2500	-9.574%	5	800	-94.353%
2025-10-16	4.7000	4.7000	4.7000	4.7000	+14.355%	2	800	-94.894%
2025-10-10	4.1200	4.1200	4.1000	4.1100	+50.549%	150	798	-94.161%
2025-09-24	2.6300	2.7300	2.6300	2.7300	+15.190%	4	798	-91.209%
2025-09-22	2.3700	2.3700	2.3700	2.3700	+2.597%	2	797	-89.873%
2025-09-19	2.3100	2.3100	2.3100	2.3100	-4.149%	2	799	-89.610%
2025-09-17	2.4100	2.4100	2.4100	2.4100	+1.688%	1	799	-90.041%
2025-09-16	2.3700	2.3700	2.3700	2.3700	0.000%	1	798	-89.873%
2025-09-15	2.7600	2.7600	2.3700	2.3700	-12.222%	97	798	-89.873%
2025-09-11	2.7000	2.7000	2.7000	2.7000	+20.000%	1	893	-91.111%
2025-09-10	2.2500	2.2500	2.2500	2.2500	+0.897%	1	892	-89.333%
2025-09-04	2.2300	2.2300	2.2300	2.2300	-10.800%	1	892	-89.238%
2025-09-03	2.5300	2.5300	2.5000	2.5000	+4.167%	3	893	-90.400%
2025-08-29	2.4200	2.4700	2.2000	2.4000	-20.530%	19	913	-90.000%
2025-08-28	3.0000	3.0200	3.0000	3.0200	-5.625%	3	913	-92.053%
2025-08-27	3.2000	3.2000	3.2000	3.2000	-1.235%	13	916	-92.500%
2025-08-25	3.5600	3.5600	3.2400	3.2400	+4.854%	2	913	-92.593%
2025-08-22	3.0900	3.0900	3.0900	3.0900	-14.167%	1	912	-92.233%
2025-08-20	3.6000	3.6000	3.6000	3.6000	+7.463%	158	913	-93.333%
2025-08-14	3.3500	3.3500	3.3500	3.3500	+4.688%	18	852	-92.836%
2025-08-13	3.2000	3.2000	3.2000	3.2000	-5.882%	1	834	-92.500%
2025-08-12	3.5500	3.5500	3.4000	3.4000	-5.028%	7	835	-92.941%
2025-08-11	3.5800	3.5800	3.5800	3.5800	-1.377%	8	840	-93.296%
2025-08-08	3.3700	3.6300	3.3700	3.6300	+8.358%	2	848	-93.388%
2025-08-06	3.3500	3.3500	3.3500	3.3500	-2.899%	1	846	-92.836%
2025-08-04	3.6200	3.6200	3.4500	3.4500	-15.025%	97	845	-93.043%
2025-08-01	4.1600	4.1600	4.0600	4.0600	+6.842%	2	750	-94.089%
2025-07-29	3.6700	3.8000	3.6700	3.8000	+1.877%	6	750	-93.684%
2025-07-28	3.7300	3.7300	3.7300	3.7300	-9.024%	3	745	-93.566%
2025-07-22	4.1000	4.1000	4.1000	4.1000	+12.329%	1	742	-94.146%
2025-07-21	3.6500	3.6500	3.6500	3.6500	-10.976%	3	743	-93.425%
2025-07-18	3.6000	4.1000	3.6000	4.1000	+39.456%	4	743	-94.146%
2025-07-16	2.9500	2.9500	2.9400	2.9400	-28.641%	2	743	-91.837%
2025-07-14	4.1200	4.1200	4.1200	4.1200	-1.905%	10	741	-94.175%
2025-07-09	4.2000	4.2000	4.2000	4.2000	-5.618%	2	741	-94.286%
2025-07-08	4.4400	4.4500	4.3500	4.4500	-5.319%	13	739	-94.607%
2025-07-02	4.6900	4.7000	4.6900	4.7000	-3.093%	4	727	-94.894%
2025-06-25	5.0300	5.0300	4.8100	4.8500	-6.190%	22	731	-95.052%
2025-06-24	5.1700	5.1700	5.1700	5.1700	-7.679%	3	752	-95.358%
2025-06-16	5.7500	5.7500	5.6000	5.6000	+2.564%	2	755	-95.714%
2025-06-12	5.6500	5.6500	5.4600	5.4600	-6.667%	5	754	-95.604%
2025-06-09	5.8500	5.8500	5.8500	5.8500	-7.874%	32	753	-95.897%
2025-06-05	6.3500	6.3500	6.3500	6.3500	-3.788%	2	785	-96.220%
2025-06-04	6.5700	6.6700	6.5700	6.6000	-2.077%	25	786	-96.364%
2025-06-03	6.7400	6.7400	6.7400	6.7400	-7.034%	2	786	-96.439%
2025-05-28	7.2500	7.2500	7.2500	7.2500	-5.722%	16	788	-96.690%
2025-05-23	7.4700	7.6900	7.4700	7.6900	+4.484%	4	784	-96.879%
2025-05-21	7.3600	7.3600	7.3600	7.3600	+7.602%	1	784	-96.739%
2025-05-15	6.8400	6.8400	6.8400	6.8400	+6.047%	1	784	-96.491%
2025-05-13	5.3000	6.4500	5.3000	6.4500	-7.857%	4	783	-96.279%
2025-05-12	7.0000	7.0000	7.0000	7.0000	-15.152%	1	779	-96.571%
2025-05-09	8.2800	8.2800	8.2500	8.2500	+9.854%	22	780	-97.091%
2025-05-08	7.9000	7.9000	7.2900	7.5100	-10.060%	8	769	-96.804%
2025-05-07	8.3500	8.3500	8.3500	8.3500	0.000%	1	771	-97.126%
2025-05-06	8.3500	8.3500	8.3500	8.3500	-5.650%	2	772	-97.126%
2025-04-28	8.8500	8.8500	8.8500	8.8500	-2.533%	20	772	-97.288%
2025-04-25	9.0800	9.0800	9.0800	9.0800	-0.981%	2	752	-97.357%
2025-04-23	9.1700	9.1700	9.1700	9.1700	-8.300%	1	753	-97.383%
2025-04-22	10.0000	10.0000	10.0000	10.0000	-5.660%	1	753	-97.600%
2025-04-17	10.6000	10.6000	10.6000	10.6000	-2.930%	2	754	-97.736%
2025-04-16	10.9200	10.9200	10.9200	10.9200	-8.619%	2	754	-97.802%
2025-04-11	11.9500	11.9500	11.9500	11.9500	+14.354%	2	754	-97.992%
2025-04-09	11.9000	11.9000	10.4500	10.4500	-23.218%	2	755	-97.703%
2025-04-08	12.0200	13.6100	12.0200	13.6100	+7.419%	2	755	-98.237%
2025-04-07	14.6000	14.6000	12.6700	12.6700	-11.953%	60	755	-98.106%
2025-04-04	13.5000	14.5000	13.5000	14.3900	+29.640%	10	764	-98.332%
2025-04-03	10.2000	11.1000	10.2000	11.1000	+23.471%	2	764	-97.838%
2025-04-02	9.0300	9.0300	8.9000	8.9900	-2.070%	3	764	-97.330%
2025-04-01	9.1800	9.1800	9.1800	9.1800	-1.290%	2	763	-97.386%
2025-03-31	9.2500	9.3400	9.2500	9.3000	+8.014%	10	761	-97.419%
2025-03-27	8.6100	8.6100	8.6100	8.6100	+5.644%	1	767	-97.213%
2025-03-26	8.1500	8.1800	8.1500	8.1500	-6.537%	281	766	-97.055%
2025-03-20	8.8600	8.8600	8.7200	8.7200	-9.544%	2	550	-97.248%
2025-03-18	9.4900	9.6400	9.4900	9.6400	+7.111%	77	552	-97.510%
2025-03-17	9.6400	9.6600	8.9200	9.0000	-1.099%	498	488	-97.333%
2025-03-11	9.1000	9.1000	9.1000	9.1000	-4.008%	45	154	-97.363%
2025-03-10	9.4800	9.4800	9.4800	9.4800	+11.137%	1	154	-97.468%
2025-03-07	8.8200	8.8200	8.5300	8.5300	+20.141%	6	155	-97.186%
2025-03-06	7.1000	7.1000	7.1000	7.1000	+2.899%	1	154	-96.620%
2025-03-05	7.0600	7.0600	6.9000	6.9000	+15.000%	2	154	-96.522%
2025-02-28	6.0000	6.0000	6.0000	6.0000	+3.448%	20	155	-96.000%
2025-02-25	5.8000	5.8000	5.8000	5.8000	+34.884%	1	165	-95.862%
2025-02-18	4.3000	4.3000	4.3000	4.3000	-11.340%	7	165	-94.419%
2025-02-11	4.8500	4.8500	4.8500	4.8500	-4.902%	1	158	-95.052%
2025-02-07	5.0300	5.1000	5.0300	5.1000	-24.444%	4	158	-95.294%
2025-01-31	6.7400	6.7500	6.7400	6.7500	-3.709%	150	160	-96.444%
2025-01-30	7.0100	7.0100	7.0100	7.0100	-5.014%	1	121	-96.576%
2025-01-17	7.3800	7.3800	7.3800	7.3800	-7.750%	4	121	-96.748%
2025-01-10	8.0000	8.0000	8.0000	8.0000	+13.475%	2	121	-97.000%
2025-01-07	7.0500	7.0500	7.0500	7.0500	-2.759%	3	120	-96.596%
2024-12-31	7.2500	7.2500	7.2500	7.2500	+3.424%	80	203	-96.690%
2024-12-27	7.0100	7.0100	7.0100	7.0100	+13.065%	2	203	-96.576%
2024-12-23	6.2000	6.2000	6.2000	6.2000	-12.057%	1	202	-96.129%
2024-12-20	7.0500	7.0500	7.0500	7.0500	-5.749%	3	202	-96.596%
2024-12-19	7.4800	7.4800	7.4800	7.4800	+8.721%	80	205	-96.791%
2024-12-18	6.1600	6.8800	6.1600	6.8800	+0.732%	4	125	-96.512%
2024-12-17	6.5200	6.8300	6.4800	6.8300	-2.149%	3	128	-96.486%
2024-12-10	6.9800	6.9800	6.9800	6.9800	+3.407%	1	128	-96.562%
2024-12-05	6.9000	6.9000	6.7500	6.7500	-0.735%	2	129	-96.444%
2024-12-03	6.8000	6.8000	6.8000	6.8000	-6.849%	1	131	-96.471%
2024-11-25	7.3000	7.3000	7.3000	7.3000	-2.013%	3	130	-96.712%
2024-11-22	7.4500	7.4500	7.4500	7.4500	-0.667%	20	133	-96.779%
2024-11-19	7.5000	7.5000	7.5000	7.5000	-16.295%	3	130	-96.800%
2024-11-13	8.9600	8.9600	8.9600	8.9600	+12.000%	9	127	-97.321%
2024-11-12	8.2400	8.2400	8.0000	8.0000	-14.163%	12	127	-97.000%
2024-11-11	9.3200	9.3200	9.3200	9.3200	-2.917%	8	120	-97.425%
2024-11-08	9.6000	9.6000	9.6000	9.6000	+2.674%	20	112	-97.500%
2024-11-06	9.4300	9.4300	9.3500	9.3500	-8.780%	9	112	-97.433%
2024-11-05	10.2500	10.2500	10.2500	10.2500	-0.774%	100	114	-97.659%
2024-10-22	10.3300	10.3300	10.3300	10.3300	+0.780%	1	120	-97.677%
2024-10-17	10.2700	10.2700	10.2500	10.2500	+5.670%	101	119	-97.659%
2024-10-11	9.7000	9.7000	9.7000	9.7000	-8.491%	2	18	-97.526%
2024-10-10	10.6000	10.6000	10.6000	10.6000	+11.111%	1	17	-97.736%
2024-10-09	9.5400	9.5400	9.5400	9.5400	-6.927%	2	18	-97.484%
2024-10-08	10.2500	10.2500	10.2500	10.2500	-9.212%	1	16	-97.659%
2024-10-02	11.2900	11.2900	11.2900	11.2900	+4.537%	1	15	-97.874%
2024-09-27	10.8000	10.8000	10.8000	10.8000	+5.366%	2	14	-97.778%
2024-09-25	10.2500	10.2500	10.2500	10.2500	-3.302%	1	13	-97.659%
2024-09-24	10.6000	10.6000	10.6000	10.6000	+3.922%	1	14	-97.736%
2024-09-23	10.1200	10.2000	10.0000	10.2000	-1.544%	9	13	-97.647%
2024-09-19	10.1400	10.3600	10.1400	10.3600	+0.097%	2	4	-97.683%
2024-09-16	10.3500	10.3500	10.3500	10.3500	0.000%	2	2	-97.681%

.dark-mode .NqQC3G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NqQC3G{ color: #333333; background-color: white; border: 2px solid #333333; }AFRM20270115P35AFRM Jan 15 2027 35.00 Put (AFRM270115P00035000)option OPRA

AFRM20270115P35
AFRM Jan 15 2027 35.00 Put (AFRM270115P00035000)
option OPRA