Dark

AFRM20270115P55
AFRM Jan 15 2027 55.00 Put (AFRM270115P00055000)
option OPRA

EOD

Jul 21, 2026

4.75+7.955%(+0.35)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	4.8000	4.8000	4.7500	4.7500	+7.955%	28	830	0.000%
2026-07-17	4.3800	4.4000	4.3800	4.4000	+27.536%	6	830	+7.955%
2026-07-06	3.4500	3.4500	3.4000	3.4500	-7.258%	92	830	+37.681%
2026-07-02	3.6800	3.7200	3.6500	3.7200	-1.587%	28	768	+27.688%
2026-07-01	3.8000	3.8000	3.7800	3.7800	-18.359%	2	768	+25.661%
2026-06-26	5.3100	5.3100	4.6300	4.6300	-8.858%	7	768	+2.592%
2026-06-24	5.1000	5.1200	5.0800	5.0800	-5.047%	100	774	-6.496%
2026-06-22	5.3500	5.3500	5.3500	5.3500	-5.310%	1	774	-11.215%
2026-06-18	5.6500	5.6500	5.6500	5.6500	-3.584%	1	773	-15.929%
2026-06-16	5.7400	5.8600	5.7400	5.8600	-6.090%	2	773	-18.942%
2026-06-15	6.0000	6.3700	6.0000	6.2400	-27.357%	4	772	-23.878%
2026-06-05	8.1500	8.5900	7.9000	8.5900	+8.050%	18	772	-44.703%
2026-06-03	7.9900	8.0000	7.9000	7.9500	+18.128%	5	770	-40.252%
2026-06-02	7.1000	7.1000	6.7300	6.7300	+10.691%	2	767	-29.421%
2026-06-01	6.1000	6.1500	6.0800	6.0800	-2.564%	4	765	-21.875%
2026-05-29	6.2400	6.2500	6.2400	6.2400	-16.800%	3	764	-23.878%
2026-05-26	7.5000	7.9500	7.5000	7.5000	-8.759%	16	765	-36.667%
2026-05-22	8.2200	8.2200	8.2200	8.2200	+3.396%	1	760	-42.214%
2026-05-21	7.9000	7.9500	7.9000	7.9500	-4.790%	7	756	-40.252%
2026-05-19	8.3500	8.3500	8.3500	8.3500	-3.244%	1	756	-43.114%
2026-05-18	9.5000	9.5000	8.6300	8.6300	+3.976%	2	754	-44.959%
2026-05-14	8.2500	8.3000	8.2500	8.3000	-5.359%	2	754	-42.771%
2026-05-13	8.7700	8.7700	8.7700	8.7700	+8.272%	1	747	-45.838%
2026-05-12	9.1500	9.1500	7.7000	8.1000	-7.955%	13	747	-41.358%
2026-05-11	8.3000	8.8000	8.3000	8.8000	+6.667%	6	747	-46.023%
2026-05-07	8.5000	8.5000	8.0500	8.2500	-5.714%	65	741	-42.424%
2026-05-06	8.3500	8.7500	8.3500	8.7500	+4.167%	9	729	-45.714%
2026-05-04	8.2500	8.6000	8.2500	8.4000	-5.085%	14	728	-43.452%
2026-05-01	9.0500	9.0500	8.8500	8.8500	-10.152%	20	710	-46.328%
2026-04-30	9.7500	10.0000	9.7500	9.8500	-1.005%	38	710	-51.777%
2026-04-29	9.9500	9.9500	9.9500	9.9500	+5.626%	46	710	-52.261%
2026-04-27	9.6500	9.6500	9.4200	9.4200	-4.365%	5	756	-49.575%
2026-04-24	9.8500	9.8500	9.8500	9.8500	-1.697%	46	756	-51.777%
2026-04-23	9.3500	10.0200	9.3500	10.0200	+8.324%	73	710	-52.595%
2026-04-21	9.2500	9.2500	9.2500	9.2500	+0.653%	1	690	-48.649%
2026-04-20	9.3500	9.4000	9.1900	9.1900	-2.234%	10	690	-48.313%
2026-04-17	9.3000	9.5100	9.3000	9.4000	-16.370%	303	686	-49.468%
2026-04-15	11.2800	11.2800	11.2400	11.2400	-24.054%	2	414	-57.740%
2026-04-13	14.8000	14.8000	14.8000	14.8000	+0.680%	1	415	-67.905%
2026-04-10	14.7000	14.7000	14.7000	14.7000	+7.771%	1	415	-67.687%
2026-04-08	13.6400	13.6400	13.6400	13.6400	-23.585%	1	415	-65.176%
2026-03-19	17.8500	17.8500	17.8500	17.8500	+5.186%	2	415	-73.389%
2026-03-13	16.9700	16.9700	16.9700	16.9700	+12.757%	17	415	-72.009%
2026-03-10	15.0500	15.0500	15.0500	15.0500	-2.336%	1	415	-68.439%
2026-03-09	15.3500	15.4100	15.3500	15.4100	+3.077%	2	415	-69.176%
2026-03-04	14.9500	14.9500	14.9500	14.9500	-7.716%	1	417	-68.227%
2026-03-03	17.3800	17.4300	16.2000	16.2000	-4.425%	5	417	-70.679%
2026-03-02	16.9000	16.9500	16.9000	16.9500	+3.165%	51	418	-71.976%
2026-02-23	16.3500	16.4300	16.3500	16.4300	+16.277%	15	468	-71.089%
2026-02-12	13.8500	14.1300	13.8000	14.1300	+10.824%	15	468	-66.384%
2026-02-11	12.9000	12.9000	12.7500	12.7500	+0.236%	51	468	-62.745%
2026-02-06	12.5100	12.9200	12.1000	12.7200	+11.481%	79	419	-62.657%
2026-02-03	10.8500	11.4100	10.5500	11.4100	+5.746%	4	432	-58.370%
2026-01-29	10.7900	10.7900	10.7900	10.7900	+7.900%	1	436	-55.978%
2026-01-28	9.6000	10.0000	9.6000	10.0000	+3.627%	5	437	-52.500%
2026-01-27	9.6500	9.6500	9.6500	9.6500	+7.701%	1	435	-50.777%
2026-01-26	9.0400	9.0400	8.9600	8.9600	+2.989%	2	435	-46.987%
2026-01-23	8.7000	8.7000	8.7000	8.7000	-1.806%	3	434	-45.402%
2026-01-22	8.8600	8.8600	8.8600	8.8600	-6.342%	1	434	-46.388%
2026-01-20	9.4600	9.4600	9.4600	9.4600	+4.185%	2	433	-49.789%
2026-01-15	9.1200	9.1300	9.0800	9.0800	-3.814%	41	431	-47.687%
2026-01-14	8.9600	9.4500	8.9600	9.4400	+18.000%	42	430	-49.682%
2026-01-13	8.5000	8.5000	8.0000	8.0000	+1.394%	3	430	-40.625%
2026-01-12	7.8900	7.8900	7.8900	7.8900	+16.200%	1	430	-39.797%
2026-01-07	6.7900	6.7900	6.7900	6.7900	-6.731%	1	430	-30.044%
2026-01-06	7.0000	8.0000	7.0000	7.2800	-2.933%	4	431	-34.753%
2026-01-05	7.5000	7.5000	7.5000	7.5000	-9.639%	2	431	-36.667%
2025-12-30	8.3000	8.3000	8.3000	8.3000	-1.775%	1	431	-42.771%
2025-12-23	8.2000	8.5900	8.2000	8.4500	+3.049%	318	431	-43.787%
2025-12-22	8.2000	8.2000	8.2000	8.2000	-2.381%	1	495	-42.073%
2025-12-18	8.4000	8.4000	8.4000	8.4000	-21.933%	11	496	-43.452%
2025-12-15	10.7600	10.7600	10.7600	10.7600	-0.555%	1	496	-55.855%
2025-12-08	10.8200	10.8200	10.8200	10.8200	-1.547%	1	496	-56.100%
2025-12-04	11.0400	11.0400	10.9900	10.9900	+6.803%	2	497	-56.779%
2025-12-02	10.2900	10.2900	10.2900	10.2900	-17.680%	2	495	-53.839%
2025-11-20	12.5000	12.5000	12.5000	12.5000	-0.715%	1	494	-62.000%
2025-11-19	12.5900	12.5900	12.5900	12.5900	+2.776%	1	493	-62.272%
2025-11-18	12.2500	12.2500	12.2500	12.2500	+6.987%	2	492	-61.224%
2025-11-17	11.4000	11.5000	11.4000	11.4500	+16.244%	212	492	-58.515%
2025-11-11	9.8500	9.8500	9.8500	9.8500	-17.573%	36	283	-51.777%
2025-11-06	11.9500	11.9500	11.9500	11.9500	+5.565%	1	276	-60.251%
2025-10-30	11.3200	11.3200	11.3200	11.3200	+6.291%	1	277	-58.039%
2025-10-23	10.2900	10.6500	10.2900	10.6500	-13.765%	5	276	-55.399%
2025-10-17	12.3500	12.3500	12.3500	12.3500	+21.078%	1	276	-61.538%
2025-10-10	10.2000	10.2000	10.2000	10.2000	+6.139%	33	276	-53.431%
2025-10-07	9.6100	9.6100	9.6100	9.6100	-0.928%	3	273	-50.572%
2025-10-06	9.7000	9.7000	9.7000	9.7000	-1.623%	1	273	-51.031%
2025-10-03	9.4400	9.8800	9.4400	9.8600	+3.789%	3	272	-51.826%
2025-10-01	9.6000	9.6500	9.5000	9.5000	-6.863%	25	270	-50.000%
2025-09-30	10.2700	10.2700	10.2000	10.2000	+10.270%	25	275	-53.431%
2025-09-29	9.2500	9.2500	9.2500	9.2500	+17.834%	1	250	-48.649%
2025-09-23	7.5000	7.8500	7.5000	7.8500	+12.950%	6	249	-39.490%
2025-09-19	7.1000	7.1000	6.9500	6.9500	-4.795%	4	245	-31.655%
2025-09-18	7.2500	7.3000	7.2500	7.3000	0.000%	20	247	-34.932%
2025-09-17	7.3000	7.3000	7.3000	7.3000	-2.667%	20	247	-34.932%
2025-09-16	7.5500	7.5500	7.5000	7.5000	-1.316%	23	258	-36.667%
2025-09-15	7.9200	7.9200	7.6000	7.6000	-5.000%	3	248	-37.500%
2025-09-12	7.9700	8.0000	7.9700	8.0000	-4.077%	2	249	-40.625%
2025-09-11	8.1000	8.3400	8.1000	8.3400	+19.143%	2	247	-43.046%
2025-09-05	7.0000	7.0000	7.0000	7.0000	-0.990%	1	245	-32.143%
2025-09-04	6.8900	7.0700	6.8900	7.0700	-10.506%	3	246	-32.815%
2025-09-02	7.9000	7.9000	7.9000	7.9000	+11.268%	5	245	-39.873%
2025-08-29	7.0400	7.1000	7.0400	7.1000	-22.404%	7	237	-33.099%
2025-08-28	9.1500	9.1500	9.1500	9.1500	-1.613%	2	237	-48.087%
2025-08-22	9.3100	9.3100	9.3000	9.3000	-2.105%	2	235	-48.925%
2025-08-19	9.5000	9.5000	9.5000	9.5000	-0.731%	1	233	-50.000%
2025-08-13	9.6300	9.6300	9.5700	9.5700	-7.536%	2	232	-50.366%
2025-08-11	10.4000	10.4000	10.3500	10.3500	+0.194%	43	233	-54.106%
2025-08-08	10.7500	10.7500	10.3300	10.3300	+7.604%	31	208	-54.017%
2025-08-07	9.2000	9.6000	9.2000	9.6000	-1.538%	2	223	-50.521%
2025-08-06	9.9200	9.9200	9.7000	9.7500	-3.465%	18	223	-51.282%
2025-08-05	10.1000	10.1000	10.1000	10.1000	-1.942%	1	234	-52.970%
2025-08-04	10.4500	10.4500	10.3000	10.3000	-11.588%	2	234	-53.883%
2025-08-01	11.4300	11.8500	11.4300	11.6500	+5.430%	19	235	-59.227%
2025-07-31	11.0000	11.0500	10.9000	11.0500	-0.897%	6	236	-57.014%
2025-07-30	10.9500	11.1500	10.5000	11.1500	-0.446%	27	234	-57.399%
2025-07-29	10.9000	12.3000	10.9000	11.2000	-0.885%	38	210	-57.589%
2025-07-28	11.2500	11.3000	11.2000	11.3000	-0.877%	5	222	-57.965%
2025-07-25	11.3500	11.4000	11.3500	11.4000	-2.647%	2	226	-58.333%
2025-07-24	11.5300	11.7100	11.5300	11.7100	-1.181%	2	228	-59.436%
2025-07-23	12.1000	12.1000	11.2000	11.8500	0.000%	13	228	-59.916%
2025-07-22	12.0900	12.3300	11.8500	11.8500	+2.597%	14	237	-59.916%
2025-07-21	10.6000	11.5500	10.6000	11.5500	+2.212%	46	229	-58.874%
2025-07-18	11.3500	11.3500	11.3000	11.3000	-1.739%	11	183	-57.965%
2025-07-17	11.5000	11.5000	11.5000	11.5000	-7.258%	1	172	-58.696%
2025-07-15	12.4000	12.4000	12.4000	12.4000	+4.465%	1	173	-61.694%
2025-07-10	11.8600	11.8700	11.8600	11.8700	+2.949%	4	172	-59.983%
2025-07-08	11.5300	11.5300	11.5300	11.5300	+0.261%	3	176	-58.803%
2025-07-07	11.5000	11.5000	11.5000	11.5000	-4.959%	1	179	-58.696%
2025-07-03	12.0000	12.1000	12.0000	12.1000	+0.833%	41	196	-60.744%
2025-06-30	12.0000	12.0000	12.0000	12.0000	-3.226%	3	196	-60.417%
2025-06-27	12.4000	12.4000	12.4000	12.4000	-2.362%	1	199	-61.694%
2025-06-26	12.7000	12.7000	12.7000	12.7000	-0.470%	1	200	-62.598%
2025-06-24	13.0000	13.0000	12.7600	12.7600	-12.000%	4	201	-62.774%
2025-06-23	14.5000	14.5000	14.5000	14.5000	+0.694%	30	199	-67.241%
2025-06-16	14.4000	14.4000	14.4000	14.4000	+2.857%	1	229	-67.014%
2025-06-11	13.8000	14.0000	13.7000	14.0000	-3.780%	42	230	-66.071%
2025-06-10	14.5500	14.5500	14.5500	14.5500	+0.345%	1	192	-67.354%
2025-06-09	15.0000	15.0000	14.5000	14.5000	-3.333%	2	192	-67.241%
2025-06-06	15.5000	15.5000	15.0000	15.0000	-5.660%	4	204	-68.333%
2025-06-05	15.9000	15.9000	15.9000	15.9000	-3.049%	1	196	-70.126%
2025-06-04	16.4000	16.4000	16.4000	16.4000	-5.963%	46	158	-71.037%
2025-05-30	17.3100	17.4400	17.3100	17.4400	-5.933%	4	158	-72.764%
2025-05-22	18.2300	18.5400	18.2300	18.5400	+17.045%	2	158	-74.380%
2025-05-14	15.6600	15.8400	15.6600	15.8400	-6.272%	2	158	-70.013%
2025-05-12	16.9000	16.9000	16.9000	16.9000	-13.555%	10	158	-71.893%
2025-05-09	19.5500	19.5500	19.5500	19.5500	+12.680%	2	168	-75.703%
2025-05-08	17.5000	17.5000	17.3500	17.3500	-9.019%	51	168	-72.622%
2025-05-01	19.0700	19.0700	19.0700	19.0700	-5.687%	2	168	-75.092%
2025-04-24	20.2500	20.2500	20.2200	20.2200	-15.185%	5	170	-76.508%
2025-04-10	23.8400	23.8400	23.8400	23.8400	-13.717%	3	175	-80.076%
2025-04-07	27.6300	27.6300	27.6300	27.6300	-7.251%	2	172	-82.809%
2025-04-04	28.4700	29.7900	28.4700	29.7900	+17.608%	24	170	-84.055%
2025-04-03	25.3300	25.3300	25.3300	25.3300	+19.764%	3	168	-81.248%
2025-04-02	21.1500	21.1500	21.1500	21.1500	+13.893%	30	135	-77.541%
2025-03-24	18.5700	18.5700	18.5700	18.5700	-7.196%	10	135	-74.421%
2025-03-20	20.0100	20.0100	20.0100	20.0100	-0.299%	7	125	-76.262%
2025-03-19	20.0700	20.0700	20.0700	20.0700	-7.936%	2	118	-76.333%
2025-03-10	21.8000	21.8000	21.8000	21.8000	+16.267%	1	116	-78.211%
2025-03-07	19.3000	20.5000	18.7500	18.7500	+3.306%	66	115	-74.667%
2025-03-06	18.0200	18.1500	18.0200	18.1500	+20.598%	51	87	-73.829%
2025-02-28	15.7700	15.7700	15.0500	15.0500	-0.660%	12	87	-68.439%
2025-02-27	15.1500	15.1500	15.1500	15.1500	+4.411%	1	84	-68.647%
2025-02-26	14.7000	14.7000	14.5100	14.5100	-10.155%	2	84	-67.264%
2025-02-25	16.1500	16.1500	16.1500	16.1500	+7.667%	1	85	-70.588%
2025-02-24	15.0000	15.0000	15.0000	15.0000	+22.951%	1	85	-68.333%
2025-02-19	12.2500	12.2500	12.2000	12.2000	+0.826%	2	85	-61.066%
2025-02-14	12.1500	12.1500	12.0000	12.1000	-1.626%	40	104	-60.744%
2025-02-13	12.3000	12.3000	12.3000	12.3000	-5.019%	1	104	-61.382%
2025-02-12	12.9500	12.9500	12.9500	12.9500	0.000%	1	104	-63.320%
2025-02-10	12.9500	12.9500	12.9500	12.9500	-0.766%	10	103	-63.320%
2025-02-07	13.4000	13.4000	12.5700	13.0500	-22.414%	40	93	-63.602%
2025-02-04	16.8200	16.8200	16.8200	16.8200	-4.757%	1	105	-71.760%
2025-01-29	17.6600	17.6600	17.6600	17.6600	-1.064%	1	106	-73.103%
2025-01-17	17.8500	17.8500	17.8500	17.8500	-5.154%	10	109	-73.389%
2025-01-14	18.1200	18.8200	18.1200	18.8200	+1.730%	3	109	-74.761%
2025-01-10	18.6200	18.6200	17.6500	18.5000	+9.467%	12	106	-74.324%
2024-12-30	16.9000	16.9000	16.9000	16.9000	+2.115%	1	102	-71.893%
2024-12-18	16.5500	16.5500	16.5500	16.5500	+5.213%	5	101	-71.299%
2024-12-12	15.7300	15.7300	15.7300	15.7300	-1.994%	4	96	-69.803%
2024-12-05	16.0500	16.0500	16.0500	16.0500	-0.926%	10	92	-70.405%
2024-12-03	16.0000	16.2000	16.0000	16.2000	-3.629%	2	82	-70.679%
2024-11-26	16.8100	16.8100	16.8100	16.8100	+0.060%	1	80	-71.743%
2024-11-25	16.8000	16.8000	16.8000	16.8000	-15.578%	1	79	-71.726%
2024-11-14	19.8000	19.9000	19.7000	19.9000	+3.109%	23	78	-76.131%
2024-11-13	19.3000	19.3000	19.3000	19.3000	-1.531%	1	61	-75.389%
2024-11-11	19.6000	19.6000	19.6000	19.6000	-15.517%	10	60	-75.765%
2024-11-04	23.0000	23.2000	23.0000	23.2000	-0.429%	2	50	-79.526%
2024-11-01	23.2700	23.3000	23.2500	23.3000	+0.822%	6	48	-79.614%
2024-10-31	22.7000	23.1100	22.7000	23.1100	+2.711%	6	45	-79.446%
2024-10-30	22.5000	22.5000	22.5000	22.5000	+0.491%	3	39	-78.889%
2024-10-18	22.3900	22.3900	22.3900	22.3900	-8.612%	20	36	-78.785%
2024-10-07	24.5000	24.5000	24.5000	24.5000	+0.451%	1	26	-80.612%
2024-10-04	24.3900	24.3900	24.3900	24.3900	+9.176%	10	25	-80.525%
2024-09-23	22.2800	22.3400	22.2800	22.3400	0.000%	20	20	-78.738%

.dark-mode .j32bNc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j32bNc{ color: #333333; background-color: white; border: 2px solid #333333; }AFRM20270115P55AFRM Jan 15 2027 55.00 Put (AFRM270115P00055000)option OPRA

AFRM20270115P55
AFRM Jan 15 2027 55.00 Put (AFRM270115P00055000)
option OPRA