Dark

FFAI20270115C1.5
FFAI Jan 15 2027 1.50 Call (FFAI270115C00001500)
option OPRA

Inactive

Jul 23, 2026

0.01000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0200	0.0200	0.0100	0.0100	0.000%	3	2,799	0.000%
2026-07-22	0.0100	0.0100	0.0100	0.0100	-50.000%	8	2,801	0.000%
2026-07-20	0.0100	0.0200	0.0100	0.0200	-33.333%	5	2,809	-50.000%
2026-07-17	0.0300	0.0300	0.0300	0.0300	0.000%	1	2,806	-66.667%
2026-07-16	0.0300	0.0300	0.0300	0.0300	0.000%	95	2,805	-66.667%
2026-07-14	0.0700	0.0700	0.0300	0.0300	0.000%	3	2,805	-66.667%
2026-07-13	0.0200	0.0300	0.0200	0.0300	-40.000%	150	2,807	-66.667%
2026-07-10	0.0300	0.0500	0.0300	0.0500	0.000%	65	2,808	-80.000%
2026-07-08	0.0400	0.0500	0.0400	0.0500	0.000%	229	2,837	-80.000%
2026-07-06	0.0500	0.0500	0.0500	0.0500	-16.667%	4	2,842	-80.000%
2026-07-02	0.0600	0.0600	0.0600	0.0600	+20.000%	1	2,837	-83.333%
2026-06-30	0.0600	0.0600	0.0500	0.0500	0.000%	10	2,837	-80.000%
2026-06-29	0.0500	0.0500	0.0500	0.0500	-16.667%	4	2,836	-80.000%
2026-06-26	0.0600	0.0600	0.0600	0.0600	+20.000%	4	2,836	-83.333%
2026-06-25	0.0500	0.0500	0.0500	0.0500	-37.500%	3	2,832	-80.000%
2026-06-22	0.0800	0.0800	0.0800	0.0800	-33.333%	25	2,829	-87.500%
2026-06-15	0.1200	0.1200	0.1200	0.1200	+50.000%	2	2,816	-91.667%
2026-06-12	0.0800	0.0800	0.0800	0.0800	-33.333%	10	2,816	-87.500%
2026-06-09	0.1200	0.1200	0.1200	0.1200	0.000%	1	2,816	-91.667%
2026-06-02	0.1200	0.1200	0.1200	0.1200	0.000%	1	2,816	-91.667%
2026-05-29	0.1200	0.1200	0.1200	0.1200	+50.000%	4	2,815	-91.667%
2026-05-28	0.0800	0.0800	0.0800	0.0800	-20.000%	2	2,815	-87.500%
2026-05-26	0.0900	0.1000	0.0900	0.1000	0.000%	35	2,815	-90.000%
2026-05-22	0.1000	0.1000	0.1000	0.1000	0.000%	19	2,849	-90.000%
2026-05-20	0.1500	0.1500	0.1000	0.1000	0.000%	9	2,849	-90.000%
2026-05-19	0.1000	0.1000	0.1000	0.1000	-33.333%	10	2,819	-90.000%
2026-05-18	0.1500	0.1500	0.1500	0.1500	+25.000%	22	2,819	-93.333%
2026-05-15	0.1200	0.1200	0.1200	0.1200	+9.091%	10	2,819	-91.667%
2026-05-14	0.1100	0.1100	0.1100	0.1100	-26.667%	1	2,819	-90.909%
2026-05-11	0.1600	0.1600	0.1300	0.1500	+25.000%	31	2,819	-93.333%
2026-05-08	0.1500	0.1500	0.1000	0.1200	-29.412%	5	2,808	-91.667%
2026-05-07	0.1100	0.1700	0.1100	0.1700	+41.667%	3	2,805	-94.118%
2026-05-06	0.1700	0.1700	0.1200	0.1200	-55.556%	11	2,803	-91.667%
2026-05-05	0.1200	0.2700	0.1200	0.2700	+125.000%	12	2,792	-96.296%
2026-05-04	0.1600	0.1600	0.1200	0.1200	-42.857%	6	2,800	-91.667%
2026-05-01	0.0800	0.2100	0.0800	0.2100	+110.000%	2	2,793	-95.238%
2026-04-29	0.1000	0.1000	0.1000	0.1000	-9.091%	7	2,793	-90.000%
2026-04-27	0.1200	0.1200	0.0900	0.1100	-8.333%	44	2,793	-90.909%
2026-04-24	0.1100	0.1200	0.1100	0.1200	-20.000%	13	2,827	-91.667%
2026-04-22	0.2000	0.2000	0.1200	0.1500	-25.000%	194	2,840	-93.333%
2026-04-21	0.1000	0.2000	0.0900	0.2000	+150.000%	383	3,056	-95.000%
2026-04-20	0.1000	0.1000	0.0800	0.0800	-20.000%	3	3,056	-87.500%
2026-04-17	0.1000	0.1200	0.1000	0.1000	-16.667%	58	3,053	-90.000%
2026-04-16	0.1000	0.1200	0.1000	0.1200	+50.000%	14	3,060	-91.667%
2026-04-15	0.1300	0.1300	0.0800	0.0800	+14.286%	4	3,059	-87.500%
2026-04-14	0.1100	0.1100	0.0700	0.0700	-22.222%	10	3,058	-85.714%
2026-04-13	0.1300	0.1300	0.0900	0.0900	+50.000%	106	3,054	-88.889%
2026-04-10	0.0600	0.0900	0.0600	0.0600	0.000%	282	2,950	-83.333%
2026-04-09	0.0600	0.0600	0.0600	0.0600	0.000%	5	2,794	-83.333%
2026-04-08	0.0600	0.0600	0.0600	0.0600	+20.000%	1	2,790	-83.333%
2026-04-07	0.0600	0.0600	0.0500	0.0500	0.000%	510	2,789	-80.000%
2026-04-06	0.0800	0.0800	0.0500	0.0500	-16.667%	8	2,420	-80.000%
2026-04-02	0.0600	0.0600	0.0600	0.0600	0.000%	5	2,412	-83.333%
2026-04-01	0.0500	0.0800	0.0500	0.0600	-14.286%	125	2,412	-83.333%
2026-03-31	0.0500	0.0800	0.0500	0.0700	+40.000%	41	2,322	-85.714%
2026-03-30	0.0400	0.0600	0.0400	0.0500	0.000%	11	2,315	-80.000%
2026-03-27	0.0600	0.0600	0.0500	0.0500	-37.500%	99	2,307	-80.000%
2026-03-26	0.0800	0.0800	0.0800	0.0800	-20.000%	4	2,362	-87.500%
2026-03-25	0.0700	0.1000	0.0700	0.1000	0.000%	11	2,362	-90.000%
2026-03-24	0.1100	0.1100	0.1000	0.1000	0.000%	2	2,361	-90.000%
2026-03-23	0.0900	0.1200	0.0900	0.1000	0.000%	119	2,360	-90.000%
2026-03-20	0.1000	0.1000	0.0900	0.1000	-9.091%	15	2,245	-90.000%
2026-03-19	0.0900	0.1100	0.0900	0.1100	+22.222%	23	2,230	-90.909%
2026-03-18	0.1300	0.1300	0.0900	0.0900	-10.000%	69	2,228	-88.889%
2026-03-13	0.1100	0.1100	0.1000	0.1000	+25.000%	11	2,226	-90.000%
2026-03-12	0.1200	0.1200	0.0800	0.0800	0.000%	21	2,215	-87.500%
2026-03-11	0.1700	0.1700	0.0600	0.0800	-33.333%	38	2,224	-87.500%
2026-03-10	0.1100	0.1200	0.1100	0.1200	0.000%	4	2,222	-91.667%
2026-03-09	0.1000	0.1200	0.1000	0.1200	-14.286%	15	2,221	-91.667%
2026-03-06	0.1300	0.1400	0.1300	0.1400	+7.692%	8	2,211	-92.857%
2026-03-05	0.1400	0.1500	0.1300	0.1300	-7.143%	11	2,211	-92.308%
2026-03-04	0.1400	0.1400	0.1300	0.1400	+7.692%	23	2,200	-92.857%
2026-03-03	0.1200	0.1300	0.1200	0.1300	-13.333%	19	2,193	-92.308%
2026-02-27	0.1500	0.1500	0.1500	0.1500	0.000%	2	2,192	-93.333%
2026-02-26	0.1600	0.1600	0.1500	0.1500	+7.143%	9	2,191	-93.333%
2026-02-25	0.1600	0.1700	0.1400	0.1400	-26.316%	32	2,180	-92.857%
2026-02-23	0.1500	0.1900	0.1500	0.1900	+26.667%	11	2,180	-94.737%
2026-02-20	0.1100	0.1500	0.1100	0.1500	-6.250%	22	2,170	-93.333%
2026-02-19	0.1600	0.1600	0.1400	0.1600	-15.789%	14	2,149	-93.750%
2026-02-18	0.1900	0.1900	0.1900	0.1900	0.000%	1	2,137	-94.737%
2026-02-17	0.3400	0.3400	0.1700	0.1900	-13.636%	34	2,136	-94.737%
2026-02-13	0.2200	0.2200	0.2200	0.2200	0.000%	27	2,089	-95.455%
2026-02-12	0.2100	0.3600	0.2100	0.2200	+15.789%	42	2,089	-95.455%
2026-02-11	0.2700	0.2700	0.1900	0.1900	-20.833%	8	2,084	-94.737%
2026-02-10	0.2600	0.2600	0.2200	0.2400	-29.412%	22	2,084	-95.833%
2026-02-09	0.2300	0.3400	0.2300	0.3400	+41.667%	23	2,068	-97.059%
2026-02-06	0.2800	0.2900	0.2400	0.2400	-4.000%	133	2,057	-95.833%
2026-02-05	0.3400	0.3400	0.2100	0.2500	-50.000%	49	1,979	-96.000%
2026-02-02	0.5000	0.5000	0.5000	0.5000	+19.048%	2	1,950	-98.000%
2026-01-30	0.4000	0.6200	0.3800	0.4200	+13.514%	50	1,948	-97.619%
2026-01-29	0.3700	0.3700	0.3700	0.3700	-2.632%	50	1,963	-97.297%
2026-01-28	0.3900	0.3900	0.3800	0.3800	0.000%	109	2,013	-97.368%
2026-01-27	0.3800	0.3800	0.3800	0.3800	-5.000%	1	1,948	-97.368%
2026-01-26	0.4400	0.4800	0.3500	0.4000	-9.091%	65	1,949	-97.500%
2026-01-23	0.4400	0.4400	0.4400	0.4400	+18.919%	1	1,919	-97.727%
2026-01-22	0.2200	0.3700	0.2200	0.3700	-7.500%	2	1,919	-97.297%
2026-01-21	0.4300	0.4300	0.4000	0.4000	-9.091%	4	1,919	-97.500%
2026-01-20	0.4000	0.4400	0.3900	0.4400	-12.000%	135	1,920	-97.727%
2026-01-16	0.4800	0.5000	0.4100	0.5000	+4.167%	15	1,789	-98.000%
2026-01-14	0.4500	0.4800	0.4500	0.4800	+11.628%	4	1,789	-97.917%
2026-01-13	0.4800	0.4800	0.4300	0.4300	-14.000%	15	1,788	-97.674%
2026-01-12	0.4800	0.5000	0.4500	0.5000	+6.383%	63	1,774	-98.000%
2026-01-08	0.5200	0.5200	0.4700	0.4700	-9.615%	16	1,718	-97.872%
2026-01-07	0.5500	0.6200	0.5200	0.5200	-10.345%	3	1,702	-98.077%
2026-01-06	0.5800	0.5800	0.5400	0.5800	0.000%	134	1,700	-98.276%
2026-01-05	0.5500	0.6200	0.5300	0.5800	+23.404%	35	1,812	-98.276%
2026-01-02	0.4700	0.4700	0.4700	0.4700	+4.444%	1	1,812	-97.872%
2025-12-30	0.4800	0.4800	0.4400	0.4500	-10.000%	116	1,811	-97.778%
2025-12-26	0.5700	0.5700	0.5000	0.5000	-5.660%	7	1,741	-98.000%
2025-12-24	0.5300	0.5500	0.5300	0.5300	-5.357%	571	1,167	-98.113%
2025-12-23	0.5900	0.5900	0.5600	0.5600	-3.448%	90	1,167	-98.214%
2025-12-22	0.6500	0.6500	0.5800	0.5800	+31.818%	192	1,117	-98.276%
2025-12-19	0.4400	0.4400	0.4400	0.4400	-2.222%	13	984	-97.727%
2025-12-18	0.5000	0.5000	0.4500	0.4500	-2.174%	15	984	-97.778%
2025-12-17	0.7000	0.7000	0.4400	0.4600	-2.128%	32	984	-97.826%
2025-12-16	0.4900	0.4900	0.4700	0.4700	+2.174%	15	970	-97.872%
2025-12-15	0.5000	0.5000	0.4400	0.4600	-11.538%	20	969	-97.826%
2025-12-11	0.5700	0.5700	0.5100	0.5200	-8.772%	9	959	-98.077%
2025-12-10	0.5700	0.5700	0.5700	0.5700	+3.636%	2	953	-98.246%
2025-12-09	0.5500	0.5500	0.5500	0.5500	+10.000%	2	951	-98.182%
2025-12-05	0.5000	0.5000	0.5000	0.5000	-9.091%	17	951	-98.000%
2025-12-04	0.5600	0.5600	0.5000	0.5500	+5.769%	20	934	-98.182%
2025-12-03	0.5200	0.5200	0.4900	0.5200	+6.122%	15	923	-98.077%
2025-12-02	0.5100	0.5100	0.4700	0.4900	-2.000%	10	918	-97.959%
2025-12-01	0.5500	0.5500	0.5000	0.5000	-9.091%	7	913	-98.000%
2025-11-28	0.5400	0.5500	0.5400	0.5500	+10.000%	7	906	-98.182%
2025-11-25	0.5100	0.5100	0.4900	0.5000	+19.048%	10	899	-98.000%
2025-11-21	0.4100	0.4200	0.4100	0.4200	-14.286%	152	900	-97.619%
2025-11-20	0.4800	0.4900	0.4800	0.4900	+4.255%	54	909	-97.959%
2025-11-19	0.4700	0.4700	0.4700	0.4700	-21.667%	1	855	-97.872%
2025-11-18	0.5000	0.6000	0.5000	0.6000	+15.385%	10	856	-98.333%
2025-11-17	0.5200	0.5200	0.5200	0.5200	+6.122%	1	849	-98.077%
2025-11-14	0.4500	0.5100	0.4500	0.4900	-2.000%	352	848	-97.959%
2025-11-13	0.5100	0.5100	0.5000	0.5000	-18.033%	22	904	-98.000%
2025-11-11	0.6100	0.6100	0.6100	0.6100	+10.909%	2	882	-98.361%
2025-11-10	0.6200	0.6500	0.5500	0.5500	-9.836%	26	880	-98.182%
2025-11-06	0.6100	0.6100	0.6100	0.6100	-1.613%	10	865	-98.361%
2025-11-04	0.6500	0.6500	0.6200	0.6200	-12.676%	19	865	-98.387%
2025-11-03	0.7100	0.7100	0.7100	0.7100	+1.429%	3	855	-98.592%
2025-10-30	0.9800	0.9800	0.7000	0.7000	-12.500%	71	855	-98.571%
2025-10-27	0.7500	0.8000	0.7500	0.8000	-5.882%	6	811	-98.750%
2025-10-23	0.8500	0.8500	0.8500	0.8500	+21.429%	1	811	-98.824%
2025-10-22	0.7200	0.7500	0.7000	0.7000	-12.500%	12	810	-98.571%
2025-10-21	0.8000	0.8000	0.8000	0.8000	0.000%	3	798	-98.750%
2025-10-20	0.8000	0.8000	0.8000	0.8000	+11.111%	6	797	-98.750%
2025-10-17	0.6300	0.7200	0.6300	0.7200	+10.769%	3	791	-98.611%
2025-10-16	0.6500	0.6500	0.6500	0.6500	-19.753%	3	790	-98.462%
2025-10-15	0.6000	0.8100	0.6000	0.8100	+8.000%	5	793	-98.765%
2025-10-14	1.1000	1.1000	0.7500	0.7500	-6.250%	26	792	-98.667%
2025-10-13	0.7400	0.8000	0.7200	0.8000	+15.942%	30	771	-98.750%
2025-10-10	0.8000	0.8000	0.6900	0.6900	-9.211%	15	753	-98.551%
2025-10-09	0.8600	0.8600	0.6100	0.7600	-5.000%	66	741	-98.684%
2025-10-08	0.8200	0.8300	0.8000	0.8000	+3.896%	23	745	-98.750%
2025-10-07	0.9000	0.9000	0.7500	0.7700	-10.465%	34	710	-98.701%
2025-10-06	0.8600	0.8600	0.8600	0.8600	-2.273%	4	710	-98.837%
2025-10-03	0.7200	0.8800	0.7200	0.8800	+17.333%	66	706	-98.864%
2025-10-02	0.7300	0.7500	0.7000	0.7500	+15.385%	21	684	-98.667%
2025-10-01	0.6900	1.2100	0.6500	0.6500	-5.797%	8	668	-98.462%
2025-09-30	0.1100	0.6900	0.1100	0.6900	-1.429%	10	664	-98.551%
2025-09-29	0.7000	0.7000	0.7000	0.7000	+1.449%	1	668	-98.571%
2025-09-26	0.7600	0.7600	0.6900	0.6900	-15.854%	21	667	-98.551%
2025-09-25	0.8300	0.8300	0.8200	0.8200	-4.651%	3	647	-98.780%
2025-09-24	0.8600	0.8600	0.8600	0.8600	-10.417%	1	646	-98.837%
2025-09-23	0.9600	0.9600	0.9600	0.9600	+7.865%	9	646	-98.958%
2025-09-22	0.9500	0.9500	0.8900	0.8900	-5.319%	33	641	-98.876%
2025-09-19	0.9700	0.9700	0.9400	0.9400	+1.075%	5	608	-98.936%
2025-09-18	0.9800	0.9800	0.9300	0.9300	+17.722%	12	606	-98.925%
2025-09-17	1.0000	1.0000	0.7900	0.7900	-16.842%	15	594	-98.734%
2025-09-16	0.9500	0.9500	0.9500	0.9500	-1.042%	1	597	-98.947%
2025-09-15	1.0000	1.0100	0.9600	0.9600	-1.031%	8	596	-98.958%
2025-09-12	0.9700	0.9700	0.9600	0.9700	-9.346%	7	589	-98.969%
2025-09-11	0.9400	1.0700	0.9400	1.0700	+10.309%	3	582	-99.065%
2025-09-10	1.0000	1.0100	0.9700	0.9700	+7.778%	10	580	-98.969%
2025-09-09	0.9500	0.9500	0.9000	0.9000	-9.091%	64	577	-98.889%
2025-09-08	0.9900	0.9900	0.9900	0.9900	-1.980%	13	609	-98.990%
2025-09-05	1.1400	1.1600	1.0100	1.0100	-13.675%	4	596	-99.010%
2025-09-04	1.1900	1.2000	1.1700	1.1700	-10.000%	36	596	-99.145%
2025-09-03	1.2700	1.3000	1.2500	1.3000	+4.000%	7	586	-99.231%
2025-09-02	1.2800	1.2800	1.2500	1.2500	-17.219%	7	579	-99.200%
2025-08-29	1.5100	1.5100	1.5100	1.5100	+6.338%	3	578	-99.338%
2025-08-28	1.4200	1.4200	1.4200	1.4200	-5.960%	21	578	-99.296%
2025-08-27	1.4900	1.5100	1.4900	1.5100	-3.822%	8	579	-99.338%
2025-08-26	1.6400	1.6400	1.5700	1.5700	+1.290%	3	582	-99.363%
2025-08-25	1.5900	1.5900	1.4900	1.5500	+1.974%	42	582	-99.355%
2025-08-20	1.5000	1.5200	1.5000	1.5200	-6.173%	8	572	-99.342%
2025-08-19	1.7600	1.7600	1.6200	1.6200	-4.706%	15	567	-99.383%
2025-08-18	1.7200	1.7200	1.6800	1.7000	-10.053%	7	563	-99.412%
2025-08-15	1.9500	1.9500	1.8900	1.8900	-11.268%	3	563	-99.471%
2025-08-14	2.0000	2.1300	1.9900	2.1300	+18.333%	30	562	-99.531%
2025-08-13	1.8000	1.8000	1.8000	1.8000	+2.857%	2	561	-99.444%
2025-08-12	1.7500	1.7500	1.7500	1.7500	+9.375%	6	561	-99.429%
2025-08-11	1.6000	1.6000	1.6000	1.6000	-3.030%	2	555	-99.375%
2025-08-08	1.5300	1.6500	1.5300	1.6500	-6.250%	2	553	-99.394%
2025-08-07	2.1900	2.1900	1.7600	1.7600	+6.667%	30	554	-99.432%
2025-08-04	1.6500	1.6500	1.6500	1.6500	+37.500%	1	544	-99.394%
2025-08-01	1.2000	1.2000	1.2000	1.2000	-22.078%	1	543	-99.167%
2025-07-31	1.5400	1.5400	1.5400	1.5400	-7.229%	5	544	-99.351%
2025-07-29	1.7000	1.7000	1.6600	1.6600	-13.089%	15	544	-99.398%
2025-07-25	2.2700	2.2700	1.7900	1.9100	-16.957%	48	530	-99.476%
2025-07-24	2.2200	2.3000	2.2200	2.3000	+30.682%	16	499	-99.565%
2025-07-23	2.0600	2.0600	1.7500	1.7600	-17.371%	45	493	-99.432%
2025-07-22	2.0000	2.8800	1.9600	2.1300	+58.955%	8	508	-99.531%
2025-07-21	2.5700	2.5700	1.2200	1.3400	+3.077%	58	511	-99.254%
2025-07-18	1.5500	1.5500	1.3000	1.3000	-16.129%	15	455	-99.231%
2025-07-17	1.7000	1.7000	1.5500	1.5500	+6.897%	3	450	-99.355%
2025-07-16	1.3800	1.4500	1.3800	1.4500	+1.399%	4	448	-99.310%
2025-07-15	1.2600	1.4300	1.2600	1.4300	+11.719%	3	449	-99.301%
2025-07-14	1.2700	1.2800	1.2700	1.2800	+18.519%	7	450	-99.219%
2025-07-11	1.2700	1.2700	1.0800	1.0800	-3.571%	14	453	-99.074%
2025-07-10	1.1500	1.1500	1.1200	1.1200	-5.085%	9	449	-99.107%
2025-07-09	1.1600	1.1800	1.1600	1.1800	-19.178%	3	445	-99.153%
2025-07-08	1.3000	1.4600	1.3000	1.4600	+19.672%	14	445	-99.315%
2025-07-07	1.1800	1.2600	1.1800	1.2200	-0.813%	3	436	-99.180%
2025-07-03	1.0500	1.2300	1.0500	1.2300	+23.000%	33	426	-99.187%
2025-07-02	1.1000	1.1000	1.0000	1.0000	-9.091%	4	426	-99.000%
2025-07-01	0.5400	1.1000	0.5400	1.1000	0.000%	14	455	-99.091%
2025-06-30	0.8500	1.1000	0.8500	1.1000	+10.000%	2	460	-99.091%
2025-06-27	1.0000	1.0000	1.0000	1.0000	0.000%	1	459	-99.000%
2025-06-25	0.9200	1.0000	0.9200	1.0000	+11.111%	31	458	-99.000%
2025-06-24	0.9000	0.9000	0.9000	0.9000	+5.882%	10	467	-98.889%
2025-06-23	0.8500	0.8500	0.8500	0.8500	-15.000%	6	467	-98.824%
2025-06-18	1.0000	1.0000	1.0000	1.0000	-0.990%	1	460	-99.000%
2025-06-17	1.0500	1.0500	0.9900	1.0100	+2.020%	21	460	-99.010%
2025-06-13	1.0800	1.0800	0.8600	0.9900	+3.125%	10	454	-98.990%
2025-06-12	1.0700	1.0800	0.8100	0.9600	-20.661%	45	454	-98.958%
2025-06-11	1.0000	1.2100	1.0000	1.2100	+21.000%	34	424	-99.174%
2025-06-10	0.9900	1.0500	0.9300	1.0000	+1.010%	35	442	-99.000%
2025-06-09	0.8000	0.9900	0.8000	0.9900	+23.750%	18	451	-98.990%
2025-06-06	0.8300	0.8300	0.7000	0.8000	0.000%	22	440	-98.750%
2025-06-05	0.7900	0.9000	0.7900	0.8000	+1.266%	4	439	-98.750%
2025-06-04	0.7900	0.8000	0.7900	0.7900	-3.659%	3	439	-98.734%
2025-06-03	0.8200	0.8200	0.8200	0.8200	+17.143%	10	439	-98.780%
2025-06-02	0.7000	0.7000	0.7000	0.7000	-12.500%	2	439	-98.571%
2025-05-29	0.8000	0.8000	0.8000	0.8000	-2.439%	2	439	-98.750%
2025-05-28	0.8300	0.8500	0.7800	0.8200	+12.329%	40	439	-98.780%
2025-05-27	0.7000	0.7900	0.7000	0.7300	+4.286%	12	422	-98.630%
2025-05-22	0.6800	0.7000	0.6800	0.7000	+2.941%	4	430	-98.571%
2025-05-21	0.6500	0.7000	0.6500	0.6800	0.000%	19	430	-98.529%
2025-05-19	0.6800	0.6800	0.6800	0.6800	-5.556%	1	430	-98.529%
2025-05-16	0.6200	0.7500	0.6200	0.7200	+10.769%	44	430	-98.611%
2025-05-15	0.6500	0.6500	0.6500	0.6500	+3.175%	6	430	-98.462%
2025-05-14	0.7700	0.7700	0.6300	0.6300	-10.000%	68	430	-98.413%
2025-05-13	0.7500	0.7800	0.7000	0.7000	-6.667%	3	434	-98.571%
2025-05-08	0.7500	0.7500	0.7500	0.7500	+7.143%	1	434	-98.667%
2025-05-06	0.7000	0.7000	0.7000	0.7000	+1.449%	16	434	-98.571%
2025-05-05	0.7000	0.7500	0.6900	0.6900	-6.757%	6	444	-98.551%
2025-05-02	0.7400	0.7400	0.7400	0.7400	-1.333%	2	445	-98.649%
2025-05-01	0.7500	0.7500	0.7500	0.7500	-3.846%	18	444	-98.667%
2025-04-30	0.8500	0.8500	0.7500	0.7800	-8.235%	11	444	-98.718%
2025-04-29	0.9000	1.1300	0.7700	0.8500	-1.163%	5	444	-98.824%
2025-04-28	0.7400	0.8600	0.7300	0.8600	+43.333%	19	442	-98.837%
2025-04-25	0.7500	0.7500	0.6000	0.6000	-11.765%	4	450	-98.333%
2025-04-24	0.7100	0.7100	0.6000	0.6800	+21.429%	6	450	-98.529%
2025-04-23	0.5600	0.5600	0.5600	0.5600	+5.660%	1	450	-98.214%
2025-04-17	0.6000	0.6000	0.5300	0.5300	-7.018%	15	449	-98.113%
2025-04-15	0.5700	0.5700	0.5700	0.5700	-13.636%	1	449	-98.246%
2025-04-14	0.6000	0.6600	0.5700	0.6600	+15.789%	15	448	-98.485%
2025-04-11	0.6500	0.6500	0.5700	0.5700	-5.000%	16	447	-98.246%
2025-04-10	0.6800	0.6800	0.6000	0.6000	-6.250%	18	446	-98.333%
2025-04-09	0.6000	0.6400	0.6000	0.6400	+1.587%	11	446	-98.438%
2025-04-07	0.6300	0.6300	0.6300	0.6300	-5.970%	1	446	-98.413%
2025-04-04	0.8700	0.8700	0.6000	0.6700	-4.286%	164	446	-98.507%
2025-04-03	0.7500	0.7500	0.7000	0.7000	-5.405%	10	367	-98.571%
2025-04-02	0.7400	0.7400	0.7400	0.7400	-5.128%	1	366	-98.649%
2025-04-01	0.6300	0.7800	0.6100	0.7800	+6.849%	30	366	-98.718%
2025-03-31	0.7000	0.7300	0.6900	0.7300	+2.817%	38	337	-98.630%
2025-03-28	0.8000	0.8000	0.7100	0.7100	-8.974%	6	363	-98.592%
2025-03-27	0.7800	0.7800	0.7800	0.7800	-10.345%	2	362	-98.718%
2025-03-26	0.8700	0.8700	0.8700	0.8700	-3.333%	6	364	-98.851%
2025-03-25	0.8500	0.9000	0.8500	0.9000	-9.091%	6	363	-98.889%
2025-03-24	0.9900	0.9900	0.9900	0.9900	+23.750%	10	362	-98.990%
2025-03-21	0.8000	0.8000	0.8000	0.8000	0.000%	34	362	-98.750%
2025-03-20	0.8000	0.8300	0.7900	0.8000	+2.564%	33	362	-98.750%
2025-03-19	0.7300	0.7800	0.7300	0.7800	0.000%	26	353	-98.718%
2025-03-17	0.7600	0.8000	0.7600	0.7800	-6.024%	211	338	-98.718%
2025-03-14	0.7900	0.8300	0.7900	0.8300	+18.571%	6	196	-98.795%
2025-03-13	1.0500	1.0500	0.6800	0.7000	-11.392%	51	186	-98.571%
2025-03-12	0.9700	0.9700	0.7900	0.7900	+9.722%	2	186	-98.734%
2025-03-11	0.7200	0.7200	0.7200	0.7200	0.000%	5	185	-98.611%

.dark-mode .sgRk22{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sgRk22{ color: #333333; background-color: white; border: 2px solid #333333; }FFAI20270115C1.5FFAI Jan 15 2027 1.50 Call (FFAI270115C00001500)option OPRA

FFAI20270115C1.5
FFAI Jan 15 2027 1.50 Call (FFAI270115C00001500)
option OPRA