Dark

FFAI20270115C0.5
FFAI Jan 15 2027 0.50 Call (FFAI270115C00000500)
option OPRA

Inactive

Jul 23, 2026

0.02000.000%(0.0000)681

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0200	0.0300	0.0200	0.0200	0.000%	681	20,259	0.000%
2026-07-22	0.0300	0.0300	0.0100	0.0200	-33.333%	2,277	20,449	0.000%
2026-07-21	0.0500	0.0500	0.0300	0.0300	-25.000%	472	20,736	-33.333%
2026-07-20	0.0600	0.0600	0.0400	0.0400	0.000%	143	20,353	-50.000%
2026-07-17	0.0500	0.0500	0.0400	0.0400	0.000%	471	20,222	-50.000%
2026-07-16	0.0400	0.0500	0.0300	0.0400	-33.333%	1,169	19,954	-50.000%
2026-07-15	0.0600	0.0600	0.0400	0.0600	+20.000%	213	19,119	-66.667%
2026-07-14	0.0600	0.0700	0.0400	0.0500	-16.667%	287	18,978	-60.000%
2026-07-13	0.0800	0.0800	0.0500	0.0600	0.000%	80	18,760	-66.667%
2026-07-10	0.0600	0.0800	0.0600	0.0600	-25.000%	436	18,703	-66.667%
2026-07-09	0.0800	0.0800	0.0700	0.0800	0.000%	758	18,593	-75.000%
2026-07-08	0.0800	0.0800	0.0700	0.0800	0.000%	94	18,490	-75.000%
2026-07-07	0.0900	0.0900	0.0800	0.0800	0.000%	25	18,426	-75.000%
2026-07-06	0.0800	0.0900	0.0700	0.0800	-11.111%	401	18,403	-75.000%
2026-07-02	0.1100	0.1100	0.0900	0.0900	0.000%	99	18,037	-77.778%
2026-07-01	0.0700	0.0900	0.0700	0.0900	+12.500%	362	18,037	-77.778%
2026-06-30	0.1100	0.1100	0.0700	0.0800	-20.000%	315	17,730	-75.000%
2026-06-29	0.1100	0.1100	0.0800	0.1000	+25.000%	261	17,644	-80.000%
2026-06-26	0.0900	0.1000	0.0800	0.0800	-11.111%	109	17,546	-75.000%
2026-06-25	0.1100	0.1100	0.0800	0.0900	-10.000%	832	17,538	-77.778%
2026-06-24	0.1000	0.1200	0.1000	0.1000	0.000%	798	17,665	-80.000%
2026-06-23	0.1000	0.1400	0.1000	0.1000	-16.667%	1,187	17,708	-80.000%
2026-06-22	0.1200	0.1200	0.1000	0.1200	-14.286%	29	16,793	-83.333%
2026-06-18	0.1200	0.1500	0.1100	0.1400	+16.667%	436	16,153	-85.714%
2026-06-17	0.1700	0.1700	0.1200	0.1200	-20.000%	375	16,153	-83.333%
2026-06-16	0.1500	0.1500	0.1400	0.1500	0.000%	155	16,153	-86.667%
2026-06-15	0.1800	0.1900	0.1500	0.1500	-6.250%	147	16,018	-86.667%
2026-06-12	0.1600	0.1700	0.1200	0.1600	0.000%	155	15,937	-87.500%
2026-06-11	0.1500	0.1700	0.1500	0.1600	+14.286%	151	15,850	-87.500%
2026-06-10	0.1700	0.1900	0.1400	0.1400	-6.667%	458	15,737	-85.714%
2026-06-09	0.1700	0.1800	0.1400	0.1500	0.000%	261	15,493	-86.667%
2026-06-08	0.1900	0.1900	0.1500	0.1500	0.000%	77	15,659	-86.667%
2026-06-05	0.1700	0.1700	0.1200	0.1500	-6.250%	230	15,662	-86.667%
2026-06-04	0.1700	0.1800	0.1600	0.1600	0.000%	40	15,551	-87.500%
2026-06-03	0.2200	0.2200	0.1500	0.1600	-15.789%	73	15,511	-87.500%
2026-06-02	0.2300	0.2300	0.1900	0.1900	-20.833%	180	15,490	-89.474%
2026-06-01	0.2100	0.2800	0.2100	0.2400	+20.000%	510	15,593	-91.667%
2026-05-29	0.1500	0.2100	0.1400	0.2000	+17.647%	988	15,268	-90.000%
2026-05-28	0.1500	0.1700	0.1500	0.1700	+6.250%	257	15,698	-88.235%
2026-05-27	0.1500	0.1700	0.1500	0.1600	+6.667%	222	15,480	-87.500%
2026-05-26	0.1600	0.1800	0.1500	0.1500	-11.765%	289	15,503	-86.667%
2026-05-22	0.1900	0.2000	0.1600	0.1700	-15.000%	375	15,132	-88.235%
2026-05-21	0.1700	0.2000	0.1700	0.2000	+33.333%	50	15,132	-90.000%
2026-05-20	0.1900	0.2000	0.1500	0.1500	-11.765%	166	15,132	-86.667%
2026-05-19	0.2300	0.2300	0.1500	0.1700	0.000%	400	14,331	-88.235%
2026-05-18	0.2100	0.2200	0.1700	0.1700	-10.526%	365	14,331	-88.235%
2026-05-15	0.2400	0.2400	0.1700	0.1900	-13.636%	233	14,331	-89.474%
2026-05-14	0.2400	0.2400	0.2000	0.2200	+10.000%	287	14,368	-90.909%
2026-05-13	0.2200	0.2400	0.2000	0.2000	0.000%	110	14,473	-90.000%
2026-05-12	0.2200	0.2700	0.2000	0.2000	-9.091%	206	14,473	-90.000%
2026-05-11	0.2300	0.2800	0.1800	0.2200	+4.762%	606	14,473	-90.909%
2026-05-08	0.2300	0.2400	0.2000	0.2100	-4.545%	2,504	14,373	-90.476%
2026-05-07	0.2000	0.2200	0.1800	0.2200	+4.762%	61	12,297	-90.909%
2026-05-06	0.1900	0.2100	0.1600	0.2100	+23.529%	101	12,279	-90.476%
2026-05-05	0.2400	0.2400	0.1400	0.1700	-22.727%	297	12,229	-88.235%
2026-05-04	0.2800	0.2800	0.2200	0.2200	0.000%	226	12,013	-90.909%
2026-05-01	0.2500	0.3000	0.2100	0.2200	-8.333%	296	11,758	-90.909%
2026-04-30	0.2300	0.2600	0.1900	0.2400	+20.000%	687	11,758	-91.667%
2026-04-29	0.2000	0.2200	0.1900	0.2000	-9.091%	309	11,533	-90.000%
2026-04-28	0.2000	0.2200	0.1800	0.2200	+15.789%	301	11,660	-90.909%
2026-04-27	0.2100	0.2100	0.1700	0.1900	0.000%	299	11,801	-89.474%
2026-04-24	0.2300	0.2400	0.1900	0.1900	-20.833%	298	11,806	-89.474%
2026-04-23	0.2400	0.2900	0.1900	0.2400	-20.000%	762	11,589	-91.667%
2026-04-22	0.3300	0.3600	0.2200	0.3000	-6.250%	2,325	11,225	-93.333%
2026-04-21	0.1600	0.3800	0.1400	0.3200	+128.571%	6,724	11,724	-93.750%
2026-04-20	0.1500	0.1600	0.1300	0.1400	-6.667%	863	10,754	-85.714%
2026-04-17	0.1600	0.1600	0.1300	0.1500	-6.250%	843	11,089	-86.667%
2026-04-16	0.1700	0.1700	0.1300	0.1600	+6.667%	218	10,297	-87.500%
2026-04-15	0.1600	0.1600	0.1300	0.1500	-6.250%	578	10,215	-86.667%
2026-04-14	0.1700	0.1800	0.1500	0.1600	-5.882%	179	9,808	-87.500%
2026-04-13	0.1700	0.1900	0.1500	0.1700	+6.250%	826	9,800	-88.235%
2026-04-10	0.1300	0.1800	0.1100	0.1600	+23.077%	2,342	9,965	-87.500%
2026-04-09	0.1300	0.1300	0.0900	0.1300	+44.444%	473	9,822	-84.615%
2026-04-08	0.1100	0.1200	0.0900	0.0900	-18.182%	734	9,402	-77.778%
2026-04-07	0.1100	0.1100	0.0900	0.1100	0.000%	366	8,694	-81.818%
2026-04-06	0.1200	0.1300	0.1000	0.1100	-8.333%	187	8,366	-81.818%
2026-04-02	0.1500	0.1500	0.1000	0.1200	+20.000%	28	8,202	-83.333%
2026-04-01	0.1600	0.1900	0.1000	0.1000	-23.077%	369	8,202	-80.000%
2026-03-31	0.1100	0.1500	0.1100	0.1300	+18.182%	104	8,034	-84.615%
2026-03-30	0.1100	0.1300	0.0900	0.1100	-8.333%	492	7,990	-81.818%
2026-03-27	0.1300	0.1300	0.1100	0.1200	0.000%	417	7,932	-83.333%
2026-03-26	0.1600	0.1600	0.1100	0.1200	-20.000%	329	7,567	-83.333%
2026-03-25	0.1600	0.1700	0.1300	0.1500	0.000%	271	7,845	-86.667%
2026-03-24	0.1400	0.1800	0.1400	0.1500	-16.667%	724	7,648	-86.667%
2026-03-23	0.1700	0.1900	0.1600	0.1800	+38.462%	715	7,057	-88.889%
2026-03-20	0.1800	0.1800	0.1200	0.1300	-13.333%	228	6,611	-84.615%
2026-03-19	0.1500	0.1800	0.1500	0.1500	-6.250%	51	6,399	-86.667%
2026-03-18	0.1800	0.1800	0.1500	0.1600	-11.111%	32	6,348	-87.500%
2026-03-17	0.1800	0.1800	0.1800	0.1800	+5.882%	43	6,330	-88.889%
2026-03-16	0.1800	0.2300	0.1700	0.1700	-5.556%	175	6,307	-88.235%
2026-03-13	0.1600	0.1900	0.1600	0.1800	+20.000%	78	6,249	-88.889%
2026-03-12	0.1800	0.1900	0.1500	0.1500	-11.765%	72	6,213	-86.667%
2026-03-11	0.1900	0.2000	0.1400	0.1700	-15.000%	466	6,151	-88.235%
2026-03-10	0.2400	0.2400	0.1900	0.2000	-9.091%	100	5,859	-90.000%
2026-03-09	0.2200	0.2500	0.1900	0.2200	-12.000%	1,561	5,760	-90.909%
2026-03-06	0.2500	0.2700	0.2200	0.2500	0.000%	134	4,262	-92.000%
2026-03-05	0.2400	0.2900	0.2300	0.2500	+4.167%	107	4,140	-92.000%
2026-03-04	0.2500	0.2600	0.2300	0.2400	-4.000%	34	4,134	-91.667%
2026-03-03	0.2300	0.3200	0.2300	0.2500	+4.167%	69	4,110	-92.000%
2026-03-02	0.2300	0.2500	0.2300	0.2400	0.000%	83	4,041	-91.667%
2026-02-27	0.3000	0.3000	0.2400	0.2400	-11.111%	21	3,986	-91.667%
2026-02-26	0.3100	0.3100	0.2700	0.2700	-12.903%	82	3,980	-92.593%
2026-02-25	0.2600	0.3200	0.2600	0.3100	+24.000%	316	4,160	-93.548%
2026-02-24	0.2700	0.2800	0.2400	0.2500	-10.714%	86	4,160	-92.000%
2026-02-23	0.2200	0.3400	0.2200	0.2800	+16.667%	90	4,101	-92.857%
2026-02-20	0.2700	0.3400	0.2300	0.2400	-7.692%	135	4,036	-91.667%
2026-02-19	0.2700	0.4100	0.2400	0.2600	-16.129%	181	3,916	-92.308%
2026-02-18	0.3400	0.3400	0.2500	0.3100	-3.125%	22	3,773	-93.548%
2026-02-17	0.3700	0.6400	0.2800	0.3200	-8.571%	616	3,756	-93.750%
2026-02-13	0.3500	0.4200	0.3500	0.3500	-36.364%	55	3,101	-94.286%
2026-02-12	0.3400	0.5500	0.3100	0.5500	+41.026%	96	3,101	-96.364%
2026-02-11	0.4300	0.5000	0.3600	0.3900	-11.364%	408	3,060	-94.872%
2026-02-10	0.4700	0.5400	0.4400	0.4400	+2.326%	18	2,686	-95.455%
2026-02-09	0.5300	0.5300	0.4300	0.4300	-2.273%	219	2,668	-95.349%
2026-02-06	0.5100	0.5100	0.4200	0.4400	-12.000%	71	2,450	-95.455%
2026-02-05	0.5500	0.6900	0.4000	0.5000	-21.875%	128	2,409	-96.000%
2026-02-04	0.6900	0.7100	0.6400	0.6400	-5.882%	69	2,325	-96.875%
2026-02-03	0.6800	0.6800	0.6600	0.6800	-2.857%	35	2,311	-97.059%
2026-02-02	0.7100	0.7300	0.7000	0.7000	+2.941%	14	2,309	-97.143%
2026-01-30	0.6800	0.6800	0.6800	0.6800	-6.849%	34	2,310	-97.059%
2026-01-29	0.7300	0.7300	0.7300	0.7300	+4.286%	3	2,310	-97.260%
2026-01-28	0.6500	0.7000	0.6500	0.7000	+7.692%	7	2,307	-97.143%
2026-01-27	0.6500	0.6500	0.6500	0.6500	-8.451%	1	2,302	-96.923%
2026-01-26	0.6600	0.7100	0.6600	0.7100	+14.516%	6	2,301	-97.183%
2026-01-21	0.6200	0.7000	0.6200	0.6200	+3.333%	6	2,300	-96.774%
2026-01-20	0.7500	0.7500	0.6000	0.6000	-9.091%	3	2,298	-96.667%
2026-01-16	0.7100	0.7100	0.6600	0.6600	-7.042%	6	2,303	-96.970%
2026-01-15	0.7000	0.7200	0.7000	0.7100	+1.429%	6	2,303	-97.183%
2026-01-14	0.7200	0.7200	0.7000	0.7000	-6.667%	208	2,299	-97.143%
2026-01-13	0.7200	0.7500	0.7200	0.7500	-1.316%	32	2,158	-97.333%
2026-01-12	0.8100	0.8100	0.7500	0.7600	+2.703%	11	2,158	-97.368%
2026-01-09	0.7500	0.7500	0.7400	0.7400	-1.333%	45	2,153	-97.297%
2026-01-08	0.7900	0.8100	0.7500	0.7500	-12.791%	67	2,112	-97.333%
2026-01-07	0.8600	0.8600	0.8600	0.8600	0.000%	1	2,110	-97.674%
2026-01-06	0.8200	0.8600	0.8100	0.8600	+4.878%	57	2,109	-97.674%
2026-01-05	0.8500	0.8800	0.8200	0.8200	+15.493%	187	2,057	-97.561%
2026-01-02	0.7100	0.7100	0.7100	0.7100	-6.579%	1	1,989	-97.183%
2025-12-31	0.5400	0.7600	0.5400	0.7600	-3.797%	4	1,992	-97.368%
2025-12-29	0.7900	0.7900	0.7900	0.7900	-10.227%	5	1,992	-97.468%
2025-12-23	0.8800	0.8800	0.8800	0.8800	+1.149%	1	1,991	-97.727%
2025-12-22	0.8100	0.9100	0.8100	0.8700	+7.407%	124	1,991	-97.701%
2025-12-19	0.6700	0.8200	0.6700	0.8100	+20.896%	75	1,991	-97.531%
2025-12-18	0.6900	0.7500	0.6700	0.6700	-2.899%	113	1,941	-97.015%
2025-12-16	0.5000	0.6900	0.5000	0.6900	0.000%	2	1,979	-97.101%
2025-12-15	0.7500	0.7500	0.6900	0.6900	-5.479%	109	1,978	-97.101%
2025-12-12	0.7600	0.7600	0.7100	0.7300	-6.410%	5	1,875	-97.260%
2025-12-11	0.7700	0.7800	0.7600	0.7800	-1.266%	9	1,877	-97.436%
2025-12-10	0.7900	0.7900	0.7900	0.7900	-1.250%	20	1,874	-97.468%
2025-12-09	0.7700	0.8000	0.7600	0.8000	-4.762%	133	1,854	-97.500%
2025-12-08	0.8500	0.8500	0.8400	0.8400	+12.000%	54	1,769	-97.619%
2025-12-03	0.7800	0.7800	0.7500	0.7500	-1.316%	6	1,817	-97.333%
2025-12-02	0.7800	0.7800	0.7600	0.7600	+5.556%	6	1,811	-97.368%
2025-12-01	0.8300	0.8300	0.7200	0.7200	-8.861%	26	1,805	-97.222%
2025-11-28	0.8100	0.8500	0.7900	0.7900	-2.469%	8	1,783	-97.468%
2025-11-26	0.8000	0.8200	0.8000	0.8100	+5.195%	95	1,756	-97.531%
2025-11-25	0.8500	0.8500	0.7600	0.7700	-14.444%	59	1,756	-97.403%
2025-11-24	0.7500	0.9700	0.7500	0.9000	+26.761%	345	1,756	-97.778%
2025-11-20	0.7000	0.7100	0.7000	0.7100	-11.250%	9	1,801	-97.183%
2025-11-19	0.8000	0.8000	0.8000	0.8000	+3.896%	1	1,807	-97.500%
2025-11-18	0.7300	0.7700	0.7300	0.7700	+6.944%	2	1,806	-97.403%
2025-11-17	0.6700	0.7600	0.6700	0.7200	+2.857%	326	1,805	-97.222%
2025-11-14	0.7300	0.7300	0.7000	0.7000	-9.091%	344	1,805	-97.143%
2025-11-12	0.7800	0.7800	0.7700	0.7700	-9.412%	244	1,721	-97.403%
2025-11-11	0.8200	0.8500	0.7900	0.8500	0.000%	19	1,676	-97.647%
2025-11-06	0.8500	0.8500	0.8500	0.8500	0.000%	9	1,657	-97.647%
2025-11-05	0.8600	0.8600	0.8500	0.8500	-15.000%	10	1,648	-97.647%
2025-11-04	0.9500	1.0000	0.9000	1.0000	+2.041%	26	1,655	-98.000%
2025-10-31	1.0500	1.0500	0.9800	0.9800	-1.010%	101	1,639	-97.959%
2025-10-30	1.0200	1.1400	0.9900	0.9900	-13.913%	58	1,538	-97.980%
2025-10-29	1.0500	1.1500	1.0500	1.1500	+3.604%	7	1,480	-98.261%
2025-10-28	1.1100	1.1100	1.1100	1.1100	-3.478%	3	1,473	-98.198%
2025-10-27	1.1700	1.1700	1.1000	1.1500	+1.770%	151	1,339	-98.261%
2025-10-24	1.1300	1.1300	1.1300	1.1300	+13.000%	2	1,339	-98.230%
2025-10-22	1.0500	1.0500	1.0000	1.0000	-12.281%	17	1,339	-98.000%
2025-10-21	1.1400	1.1400	1.1400	1.1400	+3.636%	1	1,339	-98.246%
2025-10-20	1.1000	1.1000	1.1000	1.1000	+4.762%	10	1,339	-98.182%
2025-10-17	1.0300	1.0500	0.9800	1.0500	-4.545%	118	1,329	-98.095%
2025-10-16	1.1200	1.1200	1.1000	1.1000	+1.852%	34	1,222	-98.182%
2025-10-15	1.0800	1.0800	1.0800	1.0800	+2.857%	1	1,194	-98.148%
2025-10-14	1.0500	1.0500	1.0500	1.0500	-10.256%	1	1,194	-98.095%
2025-10-13	1.0500	1.1700	1.0500	1.1700	+30.000%	3	1,195	-98.291%
2025-10-10	0.9000	0.9000	0.9000	0.9000	-16.667%	14	1,194	-97.778%
2025-10-08	1.0800	1.0800	1.0800	1.0800	-1.818%	1	1,194	-98.148%
2025-10-07	1.1900	1.1900	1.1000	1.1000	-13.386%	7	1,188	-98.182%
2025-10-06	1.2500	1.2700	1.2500	1.2700	+19.811%	10	1,188	-98.425%
2025-10-03	1.0500	1.0600	1.0500	1.0600	-3.636%	5	1,186	-98.113%
2025-10-02	1.0600	1.1000	1.0400	1.1000	+8.911%	14	1,190	-98.182%
2025-10-01	1.0000	1.0100	1.0000	1.0100	+3.061%	51	1,178	-98.020%
2025-09-30	0.9800	0.9800	0.9700	0.9800	-1.010%	12	1,128	-97.959%
2025-09-29	1.0500	1.0500	0.9700	0.9900	-1.000%	28	1,120	-97.980%
2025-09-26	1.1000	1.1000	1.0000	1.0000	-14.530%	43	1,111	-98.000%
2025-09-25	1.1700	1.1700	1.0000	1.1700	-10.000%	19	1,084	-98.291%
2025-09-24	1.5000	1.5000	1.2900	1.3000	+4.839%	15	1,068	-98.462%
2025-09-23	1.2800	1.3500	1.2400	1.2400	-4.615%	17	1,053	-98.387%
2025-09-22	1.2700	1.3000	1.2100	1.3000	-6.475%	14	1,051	-98.462%
2025-09-19	1.3900	1.3900	1.3900	1.3900	+6.923%	1	1,050	-98.561%
2025-09-18	1.3000	1.3000	1.3000	1.3000	-1.515%	10	1,050	-98.462%
2025-09-17	1.3200	1.3200	1.3200	1.3200	0.000%	2	1,050	-98.485%
2025-09-16	1.2300	1.3200	1.2300	1.3200	-4.348%	2	1,050	-98.485%
2025-09-15	1.3600	1.3800	1.3600	1.3800	+2.985%	26	1,049	-98.551%
2025-09-12	1.4600	1.4600	1.3400	1.3400	-6.944%	19	1,046	-98.507%
2025-09-11	1.4000	1.4400	1.3400	1.4400	+2.857%	17	1,033	-98.611%
2025-09-10	1.3300	1.4000	1.3300	1.4000	+12.000%	33	1,016	-98.571%
2025-09-09	1.3600	1.3600	1.2500	1.2500	-6.015%	23	1,046	-98.400%
2025-09-08	1.4100	1.4100	1.3300	1.3300	-6.993%	30	1,024	-98.496%
2025-09-05	1.4500	1.6000	1.4300	1.4300	-6.536%	33	995	-98.601%
2025-09-04	1.6600	1.6600	1.4800	1.5300	-8.383%	33	978	-98.693%
2025-09-03	1.6000	1.6700	1.6000	1.6700	+1.212%	8	952	-98.802%
2025-09-02	1.6900	1.7000	1.6200	1.6500	-9.341%	24	947	-98.788%
2025-08-29	1.9400	1.9400	1.8200	1.8200	-5.699%	6	928	-98.901%
2025-08-28	2.1700	2.1700	1.9300	1.9300	-1.531%	2	928	-98.964%
2025-08-27	1.9600	2.0200	1.9600	1.9600	+7.692%	15	929	-98.980%
2025-08-26	1.9000	1.9000	1.8200	1.8200	-9.901%	5	924	-98.901%
2025-08-25	1.9800	2.0200	1.9300	2.0200	+3.590%	5	919	-99.010%
2025-08-22	1.8500	1.9500	1.8500	1.9500	+10.169%	8	921	-98.974%
2025-08-21	1.8000	1.8000	1.7600	1.7700	-5.348%	8	927	-98.870%
2025-08-20	1.8900	1.9200	1.8400	1.8700	-10.526%	59	919	-98.930%
2025-08-19	2.2000	2.2000	2.0900	2.0900	-5.000%	6	866	-99.043%
2025-08-18	2.1600	2.2000	2.1400	2.2000	-5.983%	6	862	-99.091%
2025-08-15	2.4900	2.5800	2.3400	2.3400	-10.345%	8	860	-99.145%
2025-08-14	2.3100	2.6100	2.3100	2.6100	+18.636%	12	858	-99.234%
2025-08-13	2.4700	2.4700	2.2000	2.2000	+3.774%	2	861	-99.091%
2025-08-12	2.1200	2.1200	2.0200	2.1200	+4.433%	8	863	-99.057%
2025-08-08	2.0300	2.0300	2.0000	2.0300	+5.181%	5	859	-99.015%
2025-08-07	1.9000	1.9800	1.9000	1.9300	+2.116%	19	857	-98.964%
2025-08-06	1.8000	1.8900	1.8000	1.8900	-5.025%	21	860	-98.942%
2025-08-04	1.7400	2.0800	1.7400	1.9900	+19.880%	26	846	-98.995%
2025-08-01	1.9800	1.9800	1.6600	1.6600	-8.791%	12	832	-98.795%
2025-07-31	1.8200	1.8200	1.8200	1.8200	-9.000%	5	820	-98.901%
2025-07-30	2.0000	2.0000	2.0000	2.0000	-0.990%	5	815	-99.000%
2025-07-29	2.0200	2.0200	2.0200	2.0200	-17.886%	8	820	-99.010%
2025-07-28	1.2600	2.4600	1.2600	2.4600	-8.889%	11	812	-99.187%
2025-07-25	2.7000	2.7000	2.7000	2.7000	+4.651%	5	815	-99.259%
2025-07-24	2.6000	3.0000	2.5300	2.5800	+12.174%	65	820	-99.225%
2025-07-23	2.4000	2.6800	2.3000	2.3000	-3.361%	41	789	-99.130%
2025-07-22	1.9000	2.5500	1.9000	2.3800	+42.515%	99	792	-99.160%
2025-07-21	1.6800	1.7500	1.6000	1.6700	+5.696%	40	849	-98.802%
2025-07-18	1.7700	1.7700	1.5800	1.5800	-10.734%	21	841	-98.734%
2025-07-17	1.7700	1.7700	1.7700	1.7700	-2.210%	3	820	-98.870%
2025-07-16	1.7300	1.8300	1.6000	1.8100	+13.125%	8	817	-98.895%
2025-07-15	1.7000	1.7100	1.5500	1.6000	+0.629%	11	813	-98.750%
2025-07-14	1.4600	1.5900	1.4600	1.5900	+11.189%	2	811	-98.742%
2025-07-11	1.5100	1.5100	1.4300	1.4300	+4.380%	7	812	-98.601%
2025-07-10	1.3700	1.3700	1.3700	1.3700	-2.143%	1	805	-98.540%
2025-07-09	1.4700	1.4700	1.4000	1.4000	-6.667%	5	804	-98.571%
2025-07-08	1.7000	1.7000	1.5000	1.5000	+5.634%	8	800	-98.667%
2025-07-03	1.3900	1.4200	1.3600	1.4200	+10.938%	18	776	-98.592%
2025-07-02	1.3500	1.3500	1.2800	1.2800	-13.514%	72	776	-98.438%
2025-06-30	1.4800	1.4800	1.4800	1.4800	+28.696%	2	704	-98.649%
2025-06-26	1.2500	1.2500	1.1500	1.1500	-4.167%	11	702	-98.261%
2025-06-24	1.2000	1.2000	1.2000	1.2000	+13.208%	5	711	-98.333%
2025-06-23	1.0600	1.0600	1.0600	1.0600	-25.352%	1	706	-98.113%
2025-06-20	1.4200	1.4200	1.4200	1.4200	+17.355%	40	707	-98.592%
2025-06-18	1.2100	1.2100	1.2100	1.2100	-5.469%	5	692	-98.347%
2025-06-16	1.5000	1.5000	1.2800	1.2800	+2.400%	21	692	-98.438%
2025-06-13	1.4400	1.4400	1.2500	1.2500	-14.384%	8	711	-98.400%
2025-06-11	1.3000	1.4600	1.2800	1.4600	+21.667%	18	711	-98.630%
2025-06-10	1.1800	1.2000	1.1800	1.2000	0.000%	15	711	-98.333%
2025-06-09	1.0800	1.2000	1.0800	1.2000	+22.449%	7	699	-98.333%
2025-06-06	0.9800	0.9800	0.9800	0.9800	+3.158%	10	694	-97.959%
2025-06-03	0.9700	1.0200	0.9500	0.9500	+5.556%	14	693	-97.895%
2025-06-02	0.9000	0.9000	0.9000	0.9000	0.000%	1	679	-97.778%
2025-05-30	0.9000	0.9000	0.9000	0.9000	-10.000%	2	679	-97.778%
2025-05-29	1.0000	1.0000	1.0000	1.0000	+1.010%	6	678	-98.000%
2025-05-28	0.9900	0.9900	0.9900	0.9900	-17.500%	10	674	-97.980%
2025-05-27	1.2000	1.2000	1.2000	1.2000	+41.176%	1	671	-98.333%
2025-05-20	0.8500	0.8500	0.8500	0.8500	0.000%	21	670	-97.647%
2025-05-19	1.0600	1.0600	0.8500	0.8500	-6.593%	6	649	-97.647%
2025-05-16	0.8600	0.9100	0.8600	0.9100	+7.059%	12	643	-97.802%
2025-05-15	0.8500	0.8500	0.8500	0.8500	-5.556%	4	644	-97.647%
2025-05-13	0.9800	0.9800	0.9000	0.9000	-18.919%	5	640	-97.778%
2025-05-12	1.1100	1.1100	1.1100	1.1100	+26.136%	6	635	-98.198%
2025-05-08	0.8800	0.8800	0.8800	0.8800	-2.222%	2	629	-97.727%
2025-05-07	0.9000	0.9000	0.9000	0.9000	+5.882%	5	627	-97.778%
2025-05-06	0.8400	0.8500	0.8400	0.8500	-5.556%	5	622	-97.647%
2025-05-05	0.9500	0.9500	0.9000	0.9000	0.000%	10	617	-97.778%
2025-05-02	0.9500	0.9500	0.9000	0.9000	-6.250%	12	610	-97.778%
2025-05-01	0.9500	0.9700	0.9000	0.9600	+1.053%	29	606	-97.917%
2025-04-30	0.9500	0.9500	0.9500	0.9500	-23.387%	3	621	-97.895%
2025-04-29	0.9500	1.2400	0.9500	1.2400	+24.000%	2	618	-98.387%
2025-04-28	0.9600	1.1400	0.9600	1.0000	+25.000%	17	617	-98.000%
2025-04-25	0.8400	0.8400	0.8000	0.8000	+11.111%	8	618	-97.500%
2025-04-24	0.7200	0.7200	0.7200	0.7200	+2.857%	1	615	-97.222%
2025-04-23	0.7000	0.7000	0.7000	0.7000	-7.895%	5	614	-97.143%
2025-04-22	0.6800	0.7600	0.6800	0.7600	+13.433%	2	609	-97.368%
2025-04-21	0.7000	0.7000	0.6700	0.6700	-6.944%	8	607	-97.015%
2025-04-17	0.7200	0.8200	0.7000	0.7200	+1.408%	36	569	-97.222%
2025-04-16	0.7100	0.7100	0.7100	0.7100	-14.458%	1	569	-97.183%
2025-04-15	0.8000	0.8300	0.8000	0.8300	+1.220%	2	570	-97.590%
2025-04-14	0.8200	0.8200	0.8200	0.8200	-2.381%	11	568	-97.561%
2025-04-11	0.8400	0.8400	0.8400	0.8400	-3.448%	2	557	-97.619%
2025-04-10	0.8400	0.8700	0.8400	0.8700	+7.407%	2	556	-97.701%
2025-04-09	0.8900	0.8900	0.8100	0.8100	-7.955%	3	554	-97.531%
2025-04-08	0.8800	0.8800	0.8800	0.8800	-2.222%	2	551	-97.727%
2025-04-04	0.9000	0.9000	0.9000	0.9000	+3.448%	10	549	-97.778%
2025-04-03	0.8000	0.8700	0.8000	0.8700	-3.333%	17	549	-97.701%
2025-04-02	0.9000	0.9000	0.9000	0.9000	-1.099%	4	561	-97.778%
2025-04-01	0.8500	0.9100	0.8500	0.9100	-8.081%	5	557	-97.802%
2025-03-31	0.9900	0.9900	0.9900	0.9900	+10.000%	1	560	-97.980%
2025-03-28	1.0000	1.0300	0.9000	0.9000	-7.216%	8	559	-97.778%
2025-03-27	1.0000	1.0100	0.9700	0.9700	-11.818%	4	557	-97.938%
2025-03-26	1.1000	1.1000	1.1000	1.1000	+11.111%	1	557	-98.182%
2025-03-25	1.1500	1.1500	0.9900	0.9900	-3.883%	2	556	-97.980%
2025-03-24	1.0700	1.0800	0.9600	1.0300	-3.738%	28	555	-98.058%
2025-03-20	1.0000	1.1400	1.0000	1.0700	+12.632%	14	533	-98.131%
2025-03-18	1.0000	1.0000	0.9500	0.9500	-9.524%	37	519	-97.895%
2025-03-17	1.0700	1.0700	1.0000	1.0500	+6.061%	7	487	-98.095%
2025-03-13	1.0000	1.0900	0.9900	0.9900	+1.020%	44	436	-97.980%
2025-03-12	1.0000	1.0000	0.9700	0.9800	-14.783%	63	436	-97.959%
2025-03-11	1.0500	1.1500	1.0400	1.1500	+4.545%	25	377	-98.261%
2025-03-10	1.0000	1.1000	1.0000	1.1000	0.000%	2	352	-98.182%

.dark-mode .CGgqFV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CGgqFV{ color: #333333; background-color: white; border: 2px solid #333333; }FFAI20270115C0.5FFAI Jan 15 2027 0.50 Call (FFAI270115C00000500)option OPRA

FFAI20270115C0.5
FFAI Jan 15 2027 0.50 Call (FFAI270115C00000500)
option OPRA