Dark

AFRM20270115P45
AFRM Jan 15 2027 45.00 Put (AFRM270115P00045000)
option OPRA

EOD

Jul 21, 2026

2.37+10.233%(+0.22)967

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	2.3200	2.3800	2.3000	2.3700	+10.233%	967	2,661	0.000%
2026-07-20	2.1500	2.1500	2.1500	2.1500	+20.787%	2	3,292	+10.233%
2026-07-13	1.9800	1.9800	1.7800	1.7800	+1.136%	35	3,292	+33.146%
2026-07-07	1.6500	1.7600	1.6500	1.7600	-2.222%	13	3,327	+34.659%
2026-07-02	1.8000	1.8000	1.8000	1.8000	-5.263%	2	3,329	+31.667%
2026-07-01	1.9700	1.9700	1.8200	1.9000	-13.636%	162	3,329	+24.737%
2026-06-30	2.1400	2.2000	2.1400	2.2000	-3.084%	16	3,404	+7.727%
2026-06-29	2.2500	2.2700	2.1900	2.2700	-9.921%	124	3,408	+4.405%
2026-06-26	2.5700	2.7800	2.5200	2.5200	-3.077%	24	3,496	-5.952%
2026-06-24	2.6700	2.6900	2.6000	2.6000	-13.907%	101	3,496	-8.846%
2026-06-23	3.1000	3.1000	3.0200	3.0200	+1.003%	7	3,597	-21.523%
2026-06-18	2.9600	2.9900	2.9600	2.9900	+7.554%	21	3,621	-20.736%
2026-06-17	2.7800	2.7800	2.7800	2.7800	+2.583%	9	3,621	-14.748%
2026-06-16	2.9600	2.9900	2.5500	2.7100	-41.087%	161	3,621	-12.546%
2026-06-10	4.6000	4.6000	4.6000	4.6000	+8.235%	1	3,702	-48.478%
2026-06-09	4.0800	4.2500	4.0800	4.2500	+1.190%	305	3,701	-44.235%
2026-06-08	4.3700	4.3700	4.2000	4.2000	-4.545%	8	3,301	-43.571%
2026-06-05	4.5200	4.5200	4.4000	4.4000	+10.000%	3	3,301	-46.136%
2026-06-04	4.0000	4.0000	4.0000	4.0000	+27.796%	3	3,301	-40.750%
2026-06-01	3.2900	3.2900	3.0000	3.1300	-4.573%	18	3,301	-24.281%
2026-05-29	3.3000	3.3000	3.2800	3.2800	-11.828%	7	3,315	-27.744%
2026-05-28	3.7500	3.7500	3.7200	3.7200	-9.268%	10	3,321	-36.290%
2026-05-27	3.9300	4.1000	3.8600	4.1000	+0.490%	44	3,311	-42.195%
2026-05-26	4.0500	4.0800	4.0500	4.0800	-7.692%	9	3,304	-41.912%
2026-05-22	4.2000	4.4200	4.2000	4.4200	+2.791%	102	3,393	-46.380%
2026-05-21	4.3000	4.3000	4.3000	4.3000	-2.273%	6	3,387	-44.884%
2026-05-20	4.4500	4.4500	4.4000	4.4000	+2.326%	2	3,387	-46.136%
2026-05-18	4.3000	4.3000	4.3000	4.3000	+3.614%	6	3,379	-44.884%
2026-05-15	4.1500	4.1500	4.1500	4.1500	-7.778%	116	3,379	-42.892%
2026-05-14	4.6500	4.6500	4.5000	4.5000	-16.667%	7	3,393	-47.333%
2026-05-13	5.2000	5.4000	5.2000	5.4000	+17.391%	3	3,389	-56.111%
2026-05-11	4.6000	4.6000	4.6000	4.6000	+4.072%	10	3,389	-48.478%
2026-05-07	4.6400	4.6400	4.3000	4.4200	-10.526%	203	3,399	-46.380%
2026-05-06	4.8500	4.9400	4.7000	4.9400	+3.132%	10	3,227	-52.024%
2026-05-05	4.7000	4.8100	4.6500	4.7900	+3.011%	8	3,217	-50.522%
2026-05-04	4.8000	4.8000	4.6500	4.6500	-11.260%	8	3,209	-49.032%
2026-05-01	5.0000	5.2500	5.0000	5.2400	-5.925%	11	3,207	-54.771%
2026-04-30	5.7500	5.7500	5.5700	5.5700	-2.281%	3	3,207	-57.451%
2026-04-29	5.7500	5.7500	5.7000	5.7000	+1.786%	4	3,204	-58.421%
2026-04-28	5.6000	5.6000	5.6000	5.6000	+1.633%	5	3,204	-57.679%
2026-04-27	5.5000	5.6000	5.5000	5.5100	-3.671%	10	3,199	-56.987%
2026-04-24	5.7500	5.8000	5.7100	5.7200	-1.379%	6	3,195	-58.566%
2026-04-23	5.7000	5.8000	5.7000	5.8000	+10.476%	77	3,189	-59.138%
2026-04-22	5.2500	5.2500	5.2500	5.2500	0.000%	3	3,196	-54.857%
2026-04-20	5.7000	5.7000	5.2500	5.2500	-3.137%	19	3,199	-54.857%
2026-04-17	5.5000	5.5000	5.3500	5.4200	-18.127%	130	3,193	-56.273%
2026-04-16	6.6300	6.6300	6.6200	6.6200	+0.303%	2	3,186	-64.199%
2026-04-15	7.1000	7.1000	6.5900	6.6000	-11.409%	30	3,186	-64.091%
2026-04-14	7.7500	7.7500	7.4500	7.4500	-12.353%	3	3,213	-68.188%
2026-04-13	8.8500	8.8500	8.5000	8.5000	-9.958%	2	3,213	-72.118%
2026-04-09	9.4400	9.4400	9.4400	9.4400	+7.029%	1	3,214	-74.894%
2026-04-08	8.8200	8.8200	8.8200	8.8200	-10.000%	1	3,214	-73.129%
2026-04-07	9.8000	9.8000	9.8000	9.8000	+1.449%	1	3,215	-75.816%
2026-04-06	9.7500	9.7700	9.6200	9.6600	-8.868%	7	3,215	-75.466%
2026-04-02	11.4000	11.4000	10.6000	10.6000	-0.469%	11	3,203	-77.642%
2026-03-31	11.3000	11.4500	10.6500	10.6500	-11.102%	380	3,203	-77.746%
2026-03-27	13.1000	13.1000	11.8500	11.9800	+11.235%	65	3,199	-80.217%
2026-03-23	10.7700	10.7700	10.7700	10.7700	-6.348%	1	3,205	-77.994%
2026-03-19	12.3500	12.3500	11.3500	11.5000	-0.433%	1,060	3,204	-79.391%
2026-03-18	11.6000	12.0000	11.4500	11.5500	+12.136%	4	2,378	-79.481%
2026-03-17	10.3000	10.3000	10.3000	10.3000	-0.483%	50	2,377	-76.990%
2026-03-16	10.3500	10.4000	10.3000	10.3500	0.000%	126	2,327	-77.101%
2026-03-13	10.3500	10.3500	10.3500	10.3500	-2.266%	1	2,341	-77.101%
2026-03-12	9.8000	10.5900	9.8000	10.5900	+12.660%	35	2,341	-77.620%
2026-03-04	9.4000	9.4500	9.3500	9.4000	-7.843%	31	2,320	-74.787%
2026-03-03	11.0000	11.0000	10.2000	10.2000	-4.225%	64	2,290	-76.765%
2026-03-02	10.6000	10.6500	10.6000	10.6500	-1.389%	15	2,290	-77.746%
2026-02-27	10.5000	10.8000	10.4500	10.8000	+16.757%	542	2,275	-78.056%
2026-02-26	9.4600	9.6000	9.2500	9.2500	-7.407%	26	2,113	-74.378%
2026-02-25	10.1500	10.1500	9.9900	9.9900	-4.127%	369	1,734	-76.276%
2026-02-23	10.4200	10.4200	10.4200	10.4200	+24.048%	1	1,734	-77.255%
2026-02-19	8.4000	8.4000	8.4000	8.4000	-9.091%	20	1,735	-71.786%
2026-02-17	9.3000	9.3000	9.2400	9.2400	-3.145%	8	1,735	-74.351%
2026-02-13	9.9400	9.9400	9.4000	9.5400	-0.105%	11	1,724	-75.157%
2026-02-12	8.4000	9.5500	8.4000	9.5500	+19.375%	42	1,724	-75.183%
2026-02-11	7.3000	8.0000	7.3000	8.0000	+16.788%	50	1,703	-70.375%
2026-02-10	6.8500	6.8500	6.8500	6.8500	-3.792%	10	1,707	-65.401%
2026-02-09	7.1200	7.1200	7.1200	7.1200	-7.652%	2	1,707	-66.713%
2026-02-06	7.7100	7.7100	7.7100	7.7100	-0.388%	10	1,705	-69.261%
2026-02-05	7.2500	7.7400	7.2500	7.7400	+10.571%	10	1,695	-69.380%
2026-02-04	7.3500	7.3500	7.0000	7.0000	+2.041%	15	1,697	-66.143%
2026-02-03	6.6000	7.0000	6.6000	6.8600	+3.939%	12	1,702	-65.452%
2026-01-29	5.9900	6.6000	5.9900	6.6000	+21.324%	9	1,703	-64.091%
2026-01-27	5.4400	5.4400	5.4400	5.4400	+2.642%	1	1,694	-56.434%
2026-01-26	5.3500	5.3500	5.3000	5.3000	+3.922%	2	1,694	-55.283%
2026-01-23	5.1000	5.1000	5.1000	5.1000	-0.391%	79	1,693	-53.529%
2026-01-22	5.1200	5.1200	5.1200	5.1200	-3.396%	1	1,614	-53.711%
2026-01-20	5.3000	5.3000	5.3000	5.3000	-4.676%	440	1,454	-55.283%
2026-01-14	5.5600	5.5600	5.5600	5.5600	+16.562%	1	1,173	-57.374%
2026-01-13	4.7700	4.7700	4.7700	4.7700	+6.000%	1	1,173	-50.314%
2026-01-12	4.5000	4.5000	4.5000	4.5000	+11.111%	5	1,173	-47.333%
2026-01-09	4.0500	4.0500	4.0500	4.0500	+1.250%	5	1,173	-41.481%
2026-01-08	3.9900	4.0000	3.9900	4.0000	-2.200%	12	1,173	-40.750%
2026-01-07	4.0900	4.0900	4.0900	4.0900	-2.153%	1	1,173	-42.054%
2026-01-06	4.1800	4.1800	4.1800	4.1800	-13.992%	2	1,172	-43.301%
2025-12-31	4.8600	4.8600	4.8600	4.8600	-5.263%	5	1,170	-51.235%
2025-12-18	5.0400	5.1300	5.0400	5.1300	-24.559%	11	1,170	-53.801%
2025-12-05	6.8000	6.8000	6.8000	6.8000	+0.592%	1	1,169	-65.147%
2025-12-04	6.7600	6.7600	6.7600	6.7600	+13.423%	3	1,170	-64.941%
2025-12-02	5.9600	5.9600	5.9600	5.9600	-22.898%	3	1,167	-60.235%
2025-11-19	8.1000	8.1000	7.7300	7.7300	+12.518%	20	1,167	-69.340%
2025-11-14	6.8700	6.8700	6.8700	6.8700	+23.784%	1	1,162	-65.502%
2025-11-12	5.5500	5.5500	5.5500	5.5500	+8.611%	30	1,162	-57.297%
2025-11-10	6.0000	6.0000	5.1100	5.1100	-26.475%	36	1,162	-53.620%
2025-11-07	6.9500	6.9500	6.9500	6.9500	+6.107%	2	1,161	-65.899%
2025-10-27	6.5500	6.5500	6.5500	6.5500	-0.758%	6	1,161	-63.817%
2025-10-24	6.6000	6.6000	6.6000	6.6000	-3.790%	1	1,161	-64.091%
2025-10-23	7.2500	7.2500	6.8500	6.8600	-0.580%	12	1,161	-65.452%
2025-10-21	6.9000	6.9000	6.9000	6.9000	-6.757%	6	1,155	-65.652%
2025-10-16	7.2000	7.4000	7.2000	7.4000	+6.169%	362	1,149	-67.973%
2025-10-13	6.9700	6.9800	6.9700	6.9700	+20.172%	5	981	-65.997%
2025-09-29	5.8000	5.8000	5.8000	5.8000	+8.411%	2	978	-59.138%
2025-09-25	5.3500	5.3500	5.3500	5.3500	+10.309%	1	978	-55.701%
2025-09-23	4.7000	4.8500	4.7000	4.8500	+10.227%	4	979	-51.134%
2025-09-22	4.4000	4.4100	4.4000	4.4000	-1.345%	271	975	-46.136%
2025-09-10	4.4600	4.4600	4.4600	4.4600	+4.450%	1	753	-46.861%
2025-09-04	4.2500	4.2700	4.2500	4.2700	-10.294%	90	752	-44.496%
2025-09-03	4.7300	4.7600	4.6900	4.7600	-2.058%	15	752	-50.210%
2025-09-02	4.8500	4.9400	4.7300	4.8600	+2.748%	86	740	-51.235%
2025-08-29	5.5000	5.5000	4.7300	4.7300	-19.831%	2	670	-49.894%
2025-08-27	5.9000	5.9000	5.9000	5.9000	+0.855%	2	670	-59.831%
2025-08-25	5.8500	5.8500	5.8500	5.8500	+1.739%	10	668	-59.487%
2025-08-22	5.7500	5.7500	5.7500	5.7500	+1.770%	5	658	-58.783%
2025-08-18	5.6500	5.6500	5.6500	5.6500	0.000%	30	658	-58.053%
2025-08-15	5.6500	5.6500	5.6500	5.6500	-6.612%	15	628	-58.053%
2025-08-14	6.1500	6.1500	6.0500	6.0500	+4.310%	30	613	-60.826%
2025-08-13	5.8000	5.8000	5.8000	5.8000	-5.691%	20	593	-59.138%
2025-08-12	6.4000	6.4000	6.1500	6.1500	+7.517%	52	573	-61.463%
2025-08-07	5.7200	5.7200	5.7200	5.7200	-5.766%	2	614	-58.566%
2025-08-06	6.0800	6.0800	6.0700	6.0700	-4.107%	5	614	-60.956%
2025-08-05	6.3300	6.3300	6.3300	6.3300	-3.653%	1	614	-62.559%
2025-08-04	6.9600	7.2600	6.5700	6.5700	-10.855%	9	615	-63.927%
2025-08-01	7.4900	7.4900	7.3700	7.3700	+3.077%	2	620	-67.843%
2025-07-28	7.1500	7.1500	7.1500	7.1500	-0.694%	1	619	-66.853%
2025-07-25	7.3500	7.3500	7.1500	7.2000	-2.703%	38	618	-67.083%
2025-07-24	7.4000	7.4000	7.4000	7.4000	+1.509%	129	595	-67.973%
2025-07-21	7.0800	7.2900	7.0800	7.2900	-2.800%	22	466	-67.490%
2025-07-09	7.5200	7.5200	7.5000	7.5000	+1.902%	15	466	-68.400%
2025-07-08	7.3600	7.3600	7.3600	7.3600	-1.867%	5	451	-67.799%
2025-07-07	7.9500	7.9500	7.5000	7.5000	-5.660%	2	456	-68.400%
2025-06-30	7.9500	7.9500	7.9500	7.9500	-3.049%	1	458	-70.189%
2025-06-26	8.7500	8.7500	8.2000	8.2000	-3.529%	10	459	-71.098%
2025-06-25	8.5000	8.5000	8.5000	8.5000	-0.585%	2	459	-72.118%
2025-06-24	9.0000	9.0000	8.5500	8.5500	-10.000%	6	459	-72.281%
2025-06-23	9.5000	9.5000	9.5000	9.5000	-6.863%	5	454	-75.053%
2025-06-17	10.2000	10.2000	10.2000	10.2000	+2.823%	1	459	-76.765%
2025-06-16	9.9200	9.9200	9.9200	9.9200	+5.085%	4	458	-76.109%
2025-06-12	9.4500	9.9500	9.4400	9.4400	-3.179%	6	462	-74.894%
2025-06-10	9.7500	9.7500	9.7500	9.7500	+0.827%	6	457	-75.692%
2025-06-09	9.8200	9.8200	9.6700	9.6700	-5.474%	111	451	-75.491%
2025-06-06	10.2300	10.2300	10.2300	10.2300	-3.582%	20	351	-76.833%
2025-06-03	11.3000	11.3000	10.6000	10.6100	-11.950%	5	351	-77.663%
2025-05-28	12.0500	12.0500	12.0500	12.0500	+0.417%	44	351	-80.332%
2025-05-27	12.0000	12.0000	12.0000	12.0000	-4.988%	20	307	-80.250%
2025-05-23	12.4100	12.6300	12.4100	12.6300	+1.446%	4	307	-81.235%
2025-05-22	12.5000	12.5000	12.4500	12.4500	-2.886%	12	307	-80.964%
2025-05-21	12.5000	12.8200	12.5000	12.8200	+12.456%	34	309	-81.513%
2025-05-20	11.8200	11.8200	11.4000	11.4000	-2.979%	6	305	-79.211%
2025-05-15	11.7500	11.7500	11.7500	11.7500	+9.813%	26	300	-79.830%
2025-05-14	10.7000	10.7000	10.7000	10.7000	-2.283%	1	300	-77.850%
2025-05-13	11.3000	11.3000	10.9500	10.9500	-4.783%	6	300	-78.356%
2025-05-12	12.0900	12.0900	11.5000	11.5000	-12.747%	49	294	-79.391%
2025-05-09	13.4500	14.0000	13.1800	13.1800	-7.183%	58	249	-82.018%
2025-04-24	14.2000	14.2000	14.2000	14.2000	-2.001%	4	232	-83.310%
2025-04-23	14.4700	14.5100	14.4700	14.4900	-15.015%	3	232	-83.644%
2025-04-21	17.0500	17.0500	17.0500	17.0500	+5.117%	1	230	-86.100%
2025-04-17	16.2200	16.2200	16.2200	16.2200	-23.527%	4	247	-85.388%
2025-04-07	21.2100	21.2100	21.2100	21.2100	-1.119%	20	247	-88.826%
2025-04-04	21.0200	21.5000	21.0200	21.4500	+19.966%	62	247	-88.951%
2025-04-03	16.5500	17.8800	16.5500	17.8800	+23.737%	9	264	-86.745%
2025-04-02	14.4500	14.4500	14.4500	14.4500	-6.169%	1	266	-83.599%
2025-03-31	15.0400	15.6000	14.8200	15.4000	+6.207%	32	266	-84.610%
2025-03-28	14.7300	14.7300	14.5000	14.5000	+10.687%	8	237	-83.655%
2025-03-26	13.1000	13.1000	13.1000	13.1000	-7.746%	5	233	-81.908%
2025-03-20	14.2000	14.2000	14.2000	14.2000	+1.356%	1	233	-83.310%
2025-03-19	14.4800	14.4800	14.0100	14.0100	-8.730%	6	233	-83.084%
2025-03-17	15.3500	15.3500	15.3500	15.3500	+10.036%	20	239	-84.560%
2025-03-12	13.9500	13.9500	13.9500	13.9500	-7.000%	5	220	-83.011%
2025-03-11	15.0000	15.0000	15.0000	15.0000	-0.464%	1	217	-84.200%
2025-03-10	14.7500	15.0700	13.7500	15.0700	+5.385%	12	216	-84.273%
2025-03-07	14.1000	14.3000	14.1000	14.3000	+17.406%	4	205	-83.427%
2025-03-06	11.9400	12.1800	11.9400	12.1800	+0.744%	6	206	-80.542%
2025-03-04	12.0900	12.0900	12.0900	12.0900	+24.639%	1	206	-80.397%
2025-03-03	9.8500	9.8500	9.7000	9.7000	-3.483%	2	207	-75.567%
2025-02-26	9.7000	10.0700	9.7000	10.0500	+8.531%	4	205	-76.418%
2025-02-21	9.0000	9.2600	9.0000	9.2600	+17.962%	4	205	-74.406%
2025-02-19	7.9700	7.9700	7.8500	7.8500	+2.614%	2	203	-69.809%
2025-02-18	7.6500	7.6500	7.6500	7.6500	-2.548%	1	201	-69.020%
2025-02-14	7.8500	7.8500	7.8500	7.8500	-10.998%	40	180	-69.809%
2025-02-07	9.3000	9.3000	8.7000	8.8200	-20.897%	90	180	-73.129%
2025-02-06	10.4200	11.1500	10.4200	11.1500	-5.748%	66	164	-78.744%
2025-02-03	11.8300	11.8300	11.8300	11.8300	-2.473%	2	210	-79.966%
2025-01-28	12.1300	12.1300	12.1300	12.1300	-3.730%	2	209	-80.462%
2025-01-27	12.6000	12.6000	12.6000	12.6000	+1.205%	25	211	-81.190%
2025-01-24	11.9500	12.4500	11.9500	12.4500	-0.797%	202	192	-80.964%
2025-01-22	12.5500	12.5500	12.5500	12.5500	+1.537%	19	92	-81.116%
2025-01-21	12.3600	12.3600	12.3600	12.3600	+0.488%	2	73	-80.825%
2025-01-15	12.3000	12.3000	12.3000	12.3000	+8.850%	5	71	-80.732%
2025-01-03	11.0700	11.3000	11.0700	11.3000	-5.439%	6	66	-79.027%
2024-12-18	11.9500	11.9500	11.9500	11.9500	+14.354%	1	66	-80.167%
2024-12-16	10.5200	10.5200	10.4500	10.4500	-4.040%	11	65	-77.321%
2024-12-10	10.8900	10.8900	10.8900	10.8900	-0.820%	40	75	-78.237%
2024-12-09	10.5000	11.0500	10.5000	10.9800	+3.099%	16	35	-78.415%
2024-12-05	10.6500	10.6500	10.6500	10.6500	-9.130%	2	28	-77.746%
2024-11-27	11.7200	11.7200	11.7200	11.7200	-9.846%	1	25	-79.778%
2024-11-18	13.0000	13.0000	13.0000	13.0000	-1.440%	10	25	-81.769%
2024-11-11	13.1900	13.1900	13.1900	13.1900	-19.030%	1	15	-82.032%
2024-10-31	16.2900	16.2900	16.2900	16.2900	+3.957%	1	15	-85.451%
2024-10-30	15.4900	15.6700	15.4900	15.6700	-6.280%	2	15	-84.876%
2024-10-25	16.7200	16.7200	16.7200	16.7200	+7.111%	2	14	-85.825%
2024-10-16	15.6100	15.6100	15.6100	15.6100	+1.760%	1	14	-84.817%
2024-10-15	15.3400	15.3400	15.3400	15.3400	+2.335%	10	13	-84.550%
2024-09-19	14.9900	14.9900	14.9900	14.9900	0.000%	3	3	-84.189%

.dark-mode .hVrmWJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hVrmWJ{ color: #333333; background-color: white; border: 2px solid #333333; }AFRM20270115P45AFRM Jan 15 2027 45.00 Put (AFRM270115P00045000)option OPRA

AFRM20270115P45
AFRM Jan 15 2027 45.00 Put (AFRM270115P00045000)
option OPRA