Dark

AFRM20270115P40
AFRM Jan 15 2027 40.00 Put (AFRM270115P00040000)
option OPRA

EOD

Jul 23, 2026

1.62+16.547%(+0.23)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.6200	1.6200	1.6200	1.6200	+16.547%	3	3,432	0.000%
2026-07-20	1.3900	1.3900	1.3900	1.3900	+15.833%	1	3,435	+16.547%
2026-07-17	1.2000	1.2000	1.2000	1.2000	+5.263%	10	3,435	+35.000%
2026-07-15	1.1400	1.1400	1.1400	1.1400	-1.724%	9	3,435	+42.105%
2026-07-13	1.5500	1.5500	1.1600	1.1600	-18.310%	30	3,435	+39.655%
2026-06-30	1.4000	1.4200	1.3800	1.4200	-7.190%	20	3,436	+14.085%
2026-06-29	1.4500	1.5500	1.4500	1.5300	-12.571%	72	3,438	+5.882%
2026-06-24	1.7500	1.7500	1.7500	1.7500	-10.256%	1	3,387	-7.429%
2026-06-18	1.9300	1.9500	1.9200	1.9500	+13.372%	456	3,106	-16.923%
2026-06-17	1.7200	1.7200	1.7200	1.7200	-6.522%	2	3,106	-5.814%
2026-06-16	2.0300	2.0300	1.8400	1.8400	-17.857%	39	3,104	-11.957%
2026-06-15	2.2400	2.2400	2.2400	2.2400	-28.889%	1	3,114	-27.679%
2026-06-11	3.2000	3.2000	3.1500	3.1500	+14.130%	4	3,113	-48.571%
2026-06-09	2.7700	2.7700	2.7600	2.7600	-3.833%	3	3,114	-41.304%
2026-06-08	3.0800	3.0800	2.8700	2.8700	-7.419%	5	3,114	-43.554%
2026-06-05	3.1000	3.1100	3.1000	3.1000	+7.266%	3	3,111	-47.742%
2026-06-03	2.8900	2.8900	2.8900	2.8900	+31.364%	21	3,110	-43.945%
2026-06-01	2.1400	2.2000	2.1400	2.2000	-10.204%	11	3,089	-26.364%
2026-05-29	2.3500	2.4500	2.2500	2.4500	-6.489%	5	3,080	-33.878%
2026-05-28	2.6200	2.6200	2.6200	2.6200	-3.676%	4	3,083	-38.168%
2026-05-27	2.7400	2.7400	2.7200	2.7200	-3.546%	10	3,085	-40.441%
2026-05-26	2.9500	2.9500	2.7500	2.8200	-2.422%	21	3,085	-42.553%
2026-05-21	2.8600	2.9900	2.8600	2.8900	-6.774%	3	3,098	-43.945%
2026-05-20	3.1000	3.1000	3.1000	3.1000	+0.324%	1	3,099	-47.742%
2026-05-19	3.0900	3.0900	3.0900	3.0900	-1.905%	1	3,098	-47.573%
2026-05-18	3.1500	3.1500	3.1500	3.1500	+5.000%	1	3,098	-48.571%
2026-05-15	2.9000	3.0000	2.9000	3.0000	+2.389%	3	3,098	-46.000%
2026-05-14	3.1000	3.1000	2.9000	2.9300	-13.824%	14	3,099	-44.710%
2026-05-13	3.4000	3.4000	3.4000	3.4000	+11.111%	1	3,100	-52.353%
2026-05-12	3.6400	3.6400	3.0600	3.0600	-4.075%	5	3,100	-47.059%
2026-05-11	3.1900	3.1900	3.1900	3.1900	+6.333%	1	3,100	-49.216%
2026-05-08	2.9600	3.2500	2.9600	3.0000	-6.250%	22	3,099	-46.000%
2026-05-07	3.2000	3.2300	3.1800	3.2000	-7.246%	41	3,102	-49.375%
2026-05-06	3.4500	3.4500	3.4500	3.4500	+1.173%	1	3,120	-53.043%
2026-05-05	3.4100	3.4100	3.4100	3.4100	+1.791%	7	3,121	-52.493%
2026-05-04	3.3400	3.5200	3.3300	3.3500	-5.634%	36	3,114	-51.642%
2026-05-01	3.9500	3.9500	3.4500	3.5500	-8.740%	28	3,112	-54.366%
2026-04-30	3.8900	3.8900	3.8900	3.8900	-0.256%	1	3,112	-58.355%
2026-04-27	3.9500	3.9500	3.9000	3.9000	-7.143%	11	3,111	-58.462%
2026-04-23	4.2500	4.2500	4.1500	4.2000	+13.514%	12	3,121	-61.429%
2026-04-22	3.7000	3.7000	3.7000	3.7000	-3.896%	3	3,111	-56.216%
2026-04-21	3.8500	3.8500	3.8500	3.8500	+0.260%	10	3,111	-57.922%
2026-04-20	3.8800	3.8800	3.8400	3.8400	-2.785%	3	3,111	-57.813%
2026-04-17	4.0000	4.0000	3.7500	3.9500	-15.236%	21	3,108	-58.987%
2026-04-16	4.6600	4.6600	4.6600	4.6600	-2.917%	3	3,114	-65.236%
2026-04-15	5.4500	5.4500	4.5600	4.8000	-4.000%	49	3,111	-66.250%
2026-04-14	5.8100	5.8100	5.0000	5.0000	-20.761%	37	3,122	-67.600%
2026-04-13	6.7000	6.7000	6.3100	6.3100	-8.683%	7	3,118	-74.326%
2026-04-10	7.1000	7.1000	6.9100	6.9100	-2.676%	4	3,121	-76.556%
2026-04-09	7.1000	7.1000	7.1000	7.1000	+7.089%	5	3,121	-77.183%
2026-04-08	6.0800	6.6500	5.8000	6.6300	-11.245%	15	3,121	-75.566%
2026-04-07	7.4700	7.4700	7.4700	7.4700	+1.910%	2	3,117	-78.313%
2026-04-06	7.3300	7.3300	7.3300	7.3300	-8.944%	3	3,115	-77.899%
2026-04-02	8.0500	8.0500	8.0500	8.0500	+5.229%	1	3,119	-79.876%
2026-04-01	7.9700	7.9700	7.6500	7.6500	-13.754%	10	3,119	-78.824%
2026-03-30	9.0000	9.0000	8.8700	8.8700	-5.638%	20	3,128	-81.736%
2026-03-27	9.1500	9.4000	9.1500	9.4000	+8.046%	45	3,121	-82.766%
2026-03-24	8.7000	8.7000	8.7000	8.7000	+6.098%	1	3,091	-81.379%
2026-03-23	8.3000	8.3000	8.1800	8.2000	-10.383%	61	3,090	-80.244%
2026-03-20	9.2000	9.2000	9.0500	9.1500	+3.977%	25	3,099	-82.295%
2026-03-19	8.7500	8.8000	8.7500	8.8000	+2.326%	5	3,077	-81.591%
2026-03-18	8.7000	8.7000	8.6000	8.6000	+18.457%	55	3,074	-81.163%
2026-03-17	7.2600	7.2600	7.2600	7.2600	-7.280%	2	3,034	-77.686%
2026-03-16	7.8300	7.8300	7.8300	7.8300	-3.333%	1	3,034	-79.310%
2026-03-13	8.0000	8.1000	8.0000	8.1000	0.000%	12	3,034	-80.000%
2026-03-12	7.2000	8.1000	7.2000	8.1000	+14.245%	27	3,035	-80.000%
2026-03-11	6.8500	7.0900	6.8500	7.0900	+5.037%	3	3,028	-77.151%
2026-03-05	6.9600	6.9600	6.7500	6.7500	-4.526%	14	3,027	-76.000%
2026-03-04	7.2100	7.2100	7.0700	7.0700	-8.182%	5	3,027	-77.086%
2026-03-03	8.2300	8.8900	7.7000	7.7000	-3.750%	15	3,026	-78.961%
2026-03-02	7.8100	8.0000	7.8100	8.0000	0.000%	3	3,030	-79.750%
2026-02-27	7.8000	8.2200	7.8000	8.0000	+1.266%	11	3,028	-79.750%
2026-02-23	7.5500	7.9800	7.5500	7.9000	+27.010%	738	3,025	-79.494%
2026-02-20	6.2200	6.2200	6.2200	6.2200	-10.504%	5	2,320	-73.955%
2026-02-19	7.0500	7.0500	6.9500	6.9500	+6.432%	5	2,318	-76.691%
2026-02-18	6.5300	6.5300	6.5300	6.5300	-5.772%	6	2,319	-75.191%
2026-02-17	6.8700	6.9300	6.8700	6.9300	-8.090%	4	2,313	-76.623%
2026-02-13	7.5400	7.5400	7.5400	7.5400	+6.197%	1	2,313	-78.515%
2026-02-12	6.1600	7.1400	6.1600	7.1000	+42.000%	9	2,313	-77.183%
2026-02-11	5.0000	5.0000	5.0000	5.0000	+1.010%	2	2,310	-67.600%
2026-02-10	4.8500	4.9500	4.8500	4.9500	-13.913%	1,531	2,294	-67.273%
2026-02-06	5.8000	5.8500	5.4000	5.7500	+5.311%	41	1,440	-71.826%
2026-02-05	5.7000	5.7000	5.4600	5.4600	+2.247%	2	1,423	-70.330%
2026-02-04	5.0000	5.3400	5.0000	5.3400	+9.202%	6	1,422	-69.663%
2026-01-30	4.8900	4.8900	4.8900	4.8900	+22.250%	3	1,417	-66.871%
2026-01-28	4.0000	4.0000	4.0000	4.0000	+5.263%	1	1,420	-59.500%
2026-01-26	3.8000	3.8000	3.8000	3.8000	+2.151%	1	1,419	-57.368%
2026-01-23	3.6700	3.7200	3.6700	3.7200	+8.772%	14	1,419	-56.452%
2026-01-13	3.4200	3.4200	3.4200	3.4200	+3.012%	1	1,406	-52.632%
2026-01-12	3.2000	3.3200	3.2000	3.3200	+9.934%	11	1,406	-51.205%
2026-01-08	2.9700	3.0200	2.9700	3.0200	+9.818%	3	1,395	-46.358%
2026-01-07	2.9500	2.9700	2.7500	2.7500	-13.249%	10	1,395	-41.091%
2026-01-06	3.0600	3.1700	3.0600	3.1700	+0.635%	2	1,395	-48.896%
2026-01-05	3.0600	3.3700	3.0600	3.1500	-9.742%	15	1,394	-48.571%
2025-12-31	3.4900	3.4900	3.4900	3.4900	-2.241%	3	1,394	-53.582%
2025-12-30	3.5500	3.5700	3.5500	3.5700	-0.557%	6	1,394	-54.622%
2025-12-29	3.7200	3.7200	3.5900	3.5900	-1.644%	10	1,391	-54.875%
2025-12-24	3.7700	3.7700	3.6500	3.6500	-9.429%	3	1,394	-55.616%
2025-12-23	3.4700	4.0300	3.4700	4.0300	+15.143%	3	1,394	-59.801%
2025-12-22	3.5000	3.5000	3.5000	3.5000	-6.667%	1	1,396	-53.714%
2025-12-18	3.7000	3.7500	3.7000	3.7500	-4.580%	16	1,397	-56.800%
2025-12-17	4.1000	4.1000	3.9300	3.9300	-4.843%	7	1,412	-58.779%
2025-12-16	4.5500	4.5500	4.1000	4.1300	-24.220%	84	1,414	-60.775%
2025-12-10	4.7500	5.4500	4.7500	5.4500	+15.957%	2	1,334	-70.275%
2025-12-09	4.7000	4.7000	4.7000	4.7000	+0.213%	1	1,333	-65.532%
2025-12-02	4.6900	4.6900	4.6900	4.6900	-7.495%	1	1,332	-65.458%
2025-11-26	5.0700	5.0700	5.0700	5.0700	-4.340%	10	1,342	-68.047%
2025-11-25	5.3000	5.3000	5.3000	5.3000	-16.535%	1	1,342	-69.434%
2025-11-21	6.3500	6.3500	6.3500	6.3500	+3.758%	5	1,342	-74.488%
2025-11-20	6.1200	6.1200	6.1200	6.1200	+3.729%	1	1,337	-73.529%
2025-11-19	5.9000	5.9000	5.9000	5.9000	+1.724%	1	1,336	-72.542%
2025-11-18	5.7500	5.8000	5.7500	5.8000	+4.317%	11	1,335	-72.069%
2025-11-07	5.2500	5.5600	5.2500	5.5600	+1.091%	31	1,325	-70.863%
2025-11-05	5.7500	5.7500	5.5000	5.5000	0.000%	52	1,295	-70.545%
2025-11-03	5.5000	5.5000	5.5000	5.5000	-3.339%	10	1,238	-70.545%
2025-10-30	5.6900	5.6900	5.6900	5.6900	+1.607%	1	1,238	-71.529%
2025-10-20	5.8500	5.8500	5.6000	5.6000	-9.532%	505	1,237	-71.071%
2025-10-16	6.1900	6.1900	6.1900	6.1900	+11.733%	2	742	-73.829%
2025-10-13	5.5400	5.5400	5.5400	5.5400	+5.927%	1	740	-70.758%
2025-10-10	5.1500	5.2300	5.1500	5.2300	+10.105%	20	740	-69.025%
2025-09-30	4.7500	4.7500	4.7500	4.7500	+19.048%	10	740	-65.895%
2025-09-25	4.2000	4.2000	3.9900	3.9900	+22.769%	17	740	-59.398%
2025-09-22	3.2500	3.2500	3.2500	3.2500	-9.722%	1	727	-50.154%
2025-09-12	3.6000	3.6000	3.6000	3.6000	+2.273%	1	728	-55.000%
2025-09-10	3.5200	3.5200	3.5200	3.5200	-18.140%	3	728	-53.977%
2025-09-03	4.3000	4.3000	4.3000	4.3000	+17.808%	2	725	-62.326%
2025-09-02	3.6500	3.6500	3.6500	3.6500	+7.353%	1	725	-55.616%
2025-08-29	3.7000	3.7000	3.0500	3.4000	-32.939%	47	718	-52.353%
2025-08-20	5.0700	5.0700	5.0700	5.0700	+16.552%	1	718	-68.047%
2025-08-13	4.3500	4.3500	4.3500	4.3500	-14.201%	1	719	-62.759%
2025-08-08	4.6500	5.0700	4.5000	5.0700	+12.667%	22	719	-68.047%
2025-08-07	4.5000	4.5000	4.5000	4.5000	0.000%	1	731	-64.000%
2025-08-06	4.6000	4.6000	4.5000	4.5000	-9.091%	7	730	-64.000%
2025-08-05	4.9500	4.9500	4.9500	4.9500	+2.911%	10	732	-67.273%
2025-08-04	5.3400	5.3400	4.8100	4.8100	-13.645%	20	722	-66.320%
2025-07-24	5.6000	5.6000	5.5700	5.5700	-1.416%	10	730	-70.916%
2025-07-22	5.9900	5.9900	5.6500	5.6500	+5.019%	15	740	-71.327%
2025-07-21	5.4700	5.4700	5.3800	5.3800	-8.814%	2	732	-69.888%
2025-07-15	5.9000	5.9000	5.9000	5.9000	-3.279%	3	731	-72.542%
2025-07-11	6.1000	6.1000	6.1000	6.1000	+8.348%	1	732	-73.443%
2025-07-08	5.6300	5.6300	5.6300	5.6300	-2.087%	5	732	-71.226%
2025-07-07	5.8000	5.8000	5.7500	5.7500	-2.542%	3	732	-71.826%
2025-07-03	5.9000	5.9000	5.9000	5.9000	-4.839%	1	735	-72.542%
2025-06-27	6.2000	6.2000	6.2000	6.2000	-17.333%	1	735	-73.871%
2025-06-18	7.5000	7.5000	7.5000	7.5000	-6.250%	5	739	-78.400%
2025-06-06	8.0000	8.0000	8.0000	8.0000	-8.676%	20	739	-79.750%
2025-06-03	9.0000	9.0000	8.7400	8.7600	-12.312%	571	739	-81.507%
2025-05-28	9.9900	9.9900	9.9900	9.9900	+5.158%	7	726	-83.784%
2025-05-27	9.5000	9.5000	9.5000	9.5000	-4.714%	1	733	-82.947%
2025-05-23	9.8600	9.9700	9.8600	9.9700	0.000%	4	733	-83.751%
2025-05-22	9.6900	9.9700	9.6900	9.9700	+2.784%	2	733	-83.751%
2025-05-20	9.7000	9.7000	9.7000	9.7000	+5.664%	3	733	-83.299%
2025-05-19	9.1800	9.1800	9.1800	9.1800	+2.000%	1	735	-82.353%
2025-05-15	9.0600	9.1000	9.0000	9.0000	+6.007%	12	734	-82.000%
2025-05-14	8.4900	8.4900	8.4900	8.4900	-1.279%	1	722	-80.919%
2025-05-13	9.0000	9.0000	8.6000	8.6000	-4.444%	41	723	-81.163%
2025-05-12	9.5000	9.5000	8.9100	9.0000	-16.279%	9	762	-82.000%
2025-05-09	10.0000	10.7500	10.0000	10.7500	+12.330%	18	765	-84.930%
2025-05-08	10.0000	10.0000	9.3500	9.5700	-8.683%	569	761	-83.072%
2025-05-05	10.5000	10.5000	10.4800	10.4800	-2.148%	37	196	-84.542%
2025-05-02	10.7100	10.7100	10.7100	10.7100	-2.989%	2	159	-84.874%
2025-04-29	10.9700	11.0400	10.8800	11.0400	-3.749%	12	159	-85.326%
2025-04-24	12.0000	12.0000	11.4600	11.4700	-12.776%	23	165	-85.876%
2025-04-22	13.4400	13.4400	13.1500	13.1500	-3.309%	7	156	-87.681%
2025-04-21	13.6000	13.6000	13.6000	13.6000	+1.873%	1	150	-88.088%
2025-04-17	13.3500	13.3500	13.3500	13.3500	-4.301%	1	148	-87.865%
2025-04-16	13.9500	13.9500	13.9500	13.9500	+0.360%	2	148	-88.387%
2025-04-14	13.9000	13.9000	13.9000	13.9000	-2.319%	1	146	-88.345%
2025-04-10	14.2300	14.2300	14.2300	14.2300	+4.249%	2	147	-88.616%
2025-04-09	13.6500	13.6500	13.6500	13.6500	-7.770%	3	145	-88.132%
2025-04-08	14.8000	14.8000	14.8000	14.8000	-14.697%	10	138	-89.054%
2025-04-07	17.7500	17.7500	17.3500	17.3500	-3.878%	16	138	-90.663%
2025-04-04	16.4900	18.2500	16.4900	18.0500	+24.483%	6	152	-91.025%
2025-04-03	13.1000	14.5000	13.1000	14.5000	+17.886%	9	155	-88.828%
2025-03-31	12.2000	12.3000	12.2000	12.3000	+8.850%	2	157	-86.829%
2025-03-27	11.2500	11.3000	11.2500	11.3000	+8.654%	51	157	-85.664%
2025-03-26	10.4000	10.4000	10.4000	10.4000	-8.046%	1	106	-84.423%
2025-03-19	11.3000	11.3100	11.3000	11.3100	-8.569%	4	105	-85.676%
2025-03-17	12.3500	12.3700	12.3500	12.3700	+10.842%	28	101	-86.904%
2025-03-14	11.1600	11.1600	11.1600	11.1600	-8.898%	2	76	-85.484%
2025-03-11	11.9700	12.2500	11.9700	12.2500	+14.060%	8	76	-86.776%
2025-03-07	11.0000	11.4200	10.7400	10.7400	+14.255%	10	78	-84.916%
2025-03-06	9.2400	9.4000	9.2400	9.4000	+2.732%	2	76	-82.766%
2025-03-04	9.1500	9.1500	9.1500	9.1500	+17.308%	1	76	-82.295%
2025-02-25	7.8000	7.8000	7.8000	7.8000	+10.638%	1	74	-79.231%
2025-02-21	7.0700	7.0700	7.0500	7.0500	+11.024%	12	74	-77.021%
2025-02-20	6.3500	6.3500	6.3500	6.3500	+2.419%	2	68	-74.488%
2025-02-19	6.2000	6.2000	6.2000	6.2000	-2.973%	5	66	-73.871%
2025-02-13	6.3900	6.3900	6.3900	6.3900	-1.389%	10	71	-74.648%
2025-02-11	6.4800	6.4800	6.4800	6.4800	-4.706%	4	71	-75.000%
2025-02-07	7.0000	7.0000	6.7000	6.8000	-22.286%	28	67	-76.176%
2025-02-06	8.7500	8.7500	8.7500	8.7500	-10.714%	16	54	-81.486%
2025-01-28	9.8000	9.8000	9.8000	9.8000	-6.130%	1	38	-83.469%
2025-01-10	10.4700	10.4700	10.2900	10.4400	+19.588%	12	37	-84.483%
2025-01-06	8.7300	8.7300	8.7300	8.7300	-0.683%	2	37	-81.443%
2025-01-03	8.7900	8.7900	8.7900	8.7900	+1.267%	20	37	-81.570%
2024-12-18	8.6800	8.6800	8.6800	8.6800	-2.472%	1	37	-81.336%
2024-12-03	8.9000	8.9000	8.9000	8.9000	-1.111%	5	37	-81.798%
2024-12-02	9.0000	9.0000	9.0000	9.0000	-11.417%	10	37	-82.000%
2024-11-21	10.1600	10.1600	10.1600	10.1600	-0.490%	1	28	-84.055%
2024-11-20	10.2100	10.2100	10.2100	10.2100	+1.390%	1	28	-84.133%
2024-11-19	10.0700	10.0700	10.0700	10.0700	-7.615%	1	27	-83.913%
2024-11-18	11.0800	11.0800	10.9000	10.9000	-2.242%	3	26	-85.138%
2024-11-15	11.1500	11.1500	11.1500	11.1500	+6.801%	4	26	-85.471%
2024-11-12	10.6400	10.6400	10.4400	10.4400	-4.658%	9	24	-84.483%
2024-11-11	11.2000	11.2500	10.9500	10.9500	-10.758%	9	29	-85.205%
2024-11-08	12.2700	12.2700	12.2700	12.2700	+3.632%	2	34	-86.797%
2024-11-07	11.9500	12.0500	10.9000	11.8400	-0.337%	6	33	-86.318%
2024-11-06	12.2500	12.2500	11.8500	11.8800	-10.340%	15	27	-86.364%
2024-10-28	13.2500	13.2500	13.2500	13.2500	-2.930%	1	12	-87.774%
2024-10-25	13.5200	13.6500	13.5200	13.6500	+7.059%	12	12	-88.132%
2024-10-16	12.7500	12.7500	12.7500	12.7500	+4.082%	1	6	-87.294%
2024-10-15	12.2500	12.2500	12.2500	12.2500	-0.810%	1	7	-86.776%
2024-10-14	12.3500	12.3500	12.3500	12.3500	-5.291%	1	6	-86.883%
2024-10-10	13.0400	13.0400	13.0400	13.0400	-10.007%	1	6	-87.577%
2024-10-02	14.4900	14.4900	14.4900	14.4900	+7.813%	1	5	-88.820%
2024-09-27	13.4400	13.4400	13.4400	13.4400	+4.673%	2	6	-87.946%
2024-09-26	13.0800	13.0800	12.8400	12.8400	-3.820%	2	7	-87.383%
2024-09-18	13.3500	13.3500	13.3500	13.3500	0.000%	5	5	-87.865%

.dark-mode .fp6YQF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fp6YQF{ color: #333333; background-color: white; border: 2px solid #333333; }AFRM20270115P40AFRM Jan 15 2027 40.00 Put (AFRM270115P00040000)option OPRA

AFRM20270115P40
AFRM Jan 15 2027 40.00 Put (AFRM270115P00040000)
option OPRA