Dark

FFAI20270115C2.5
FFAI Jan 15 2027 2.50 Call (FFAI270115C00002500)
option OPRA

Inactive

Jul 23, 2026

0.01000.000%(0.0000)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0100	0.0100	0.0100	0.0100	0.000%	12	1,447	0.000%
2026-07-22	0.0100	0.0100	0.0100	0.0100	-75.000%	10	1,459	0.000%
2026-07-15	0.0400	0.0400	0.0400	0.0400	0.000%	1	1,469	-75.000%
2026-07-10	0.0600	0.0600	0.0400	0.0400	-20.000%	72	1,469	-75.000%
2026-06-25	0.0500	0.0500	0.0500	0.0500	0.000%	104	1,469	-80.000%
2026-06-24	0.0500	0.0500	0.0500	0.0500	-37.500%	3	1,368	-80.000%
2026-06-23	0.0500	0.0800	0.0500	0.0800	0.000%	8	1,365	-87.500%
2026-06-22	0.0800	0.0800	0.0800	0.0800	-20.000%	2	1,362	-87.500%
2026-06-18	0.0600	0.1000	0.0600	0.1000	+42.857%	16	1,344	-90.000%
2026-06-17	0.0700	0.0700	0.0700	0.0700	-41.667%	15	1,344	-85.714%
2026-06-08	0.1200	0.1200	0.1200	0.1200	0.000%	1	1,344	-91.667%
2026-06-05	0.1200	0.1200	0.1200	0.1200	0.000%	1	1,344	-91.667%
2026-06-01	0.1200	0.1200	0.1200	0.1200	+50.000%	5	1,344	-91.667%
2026-05-29	0.0800	0.0800	0.0800	0.0800	+14.286%	18	1,339	-87.500%
2026-05-26	0.0700	0.0700	0.0700	0.0700	-12.500%	1	1,322	-85.714%
2026-05-20	0.0800	0.0800	0.0800	0.0800	-20.000%	10	1,322	-87.500%
2026-05-18	0.0900	0.1000	0.0900	0.1000	+11.111%	6	1,317	-90.000%
2026-05-12	0.0900	0.0900	0.0900	0.0900	-18.182%	1	1,317	-88.889%
2026-05-11	0.1100	0.1100	0.1100	0.1100	0.000%	1	1,317	-90.909%
2026-05-08	0.0800	0.1100	0.0800	0.1100	-8.333%	6	1,318	-90.909%
2026-05-07	0.1200	0.1200	0.1200	0.1200	+33.333%	35	1,321	-91.667%
2026-05-06	0.0900	0.0900	0.0900	0.0900	-43.750%	7	1,286	-88.889%
2026-05-04	0.1600	0.1600	0.1600	0.1600	+33.333%	1	1,293	-93.750%
2026-04-29	0.1200	0.1200	0.1200	0.1200	+33.333%	4	1,294	-91.667%
2026-04-24	0.0900	0.1000	0.0900	0.0900	-10.000%	125	1,294	-88.889%
2026-04-23	0.1000	0.1000	0.1000	0.1000	-16.667%	1	1,419	-90.000%
2026-04-22	0.2500	0.2500	0.1200	0.1200	+9.091%	190	1,418	-91.667%
2026-04-21	0.2000	0.2000	0.0900	0.1100	+57.143%	11	1,558	-90.909%
2026-04-20	0.0500	0.1000	0.0500	0.0700	-22.222%	70	1,562	-85.714%
2026-04-17	0.2900	0.2900	0.0900	0.0900	+12.500%	31	1,517	-88.889%
2026-04-16	0.0900	0.0900	0.0700	0.0800	0.000%	65	1,487	-87.500%
2026-04-15	0.1200	0.1200	0.0800	0.0800	-11.111%	3	1,427	-87.500%
2026-04-14	0.0500	0.0900	0.0500	0.0900	-40.000%	2	1,427	-88.889%
2026-04-13	0.0900	0.1500	0.0700	0.1500	+50.000%	3	1,427	-93.333%
2026-04-10	0.2000	0.2000	0.1000	0.1000	-16.667%	9	1,428	-90.000%
2026-04-08	0.1200	0.1200	0.1200	0.1200	-14.286%	3	1,428	-91.667%
2026-04-07	0.1400	0.1400	0.1400	0.1400	+250.000%	1	1,428	-92.857%
2026-04-06	0.2500	0.2500	0.0400	0.0400	-60.000%	22	1,428	-75.000%
2026-04-02	0.1000	0.1000	0.1000	0.1000	-28.571%	1	1,409	-90.000%
2026-04-01	0.1400	0.1400	0.1400	0.1400	+180.000%	1	1,409	-92.857%
2026-03-31	0.0500	0.0500	0.0500	0.0500	+25.000%	30	1,409	-80.000%
2026-03-30	0.0400	0.0400	0.0400	0.0400	-20.000%	10	1,379	-75.000%
2026-03-27	0.0500	0.0500	0.0500	0.0500	-37.500%	5	1,369	-80.000%
2026-03-25	0.0800	0.0800	0.0800	0.0800	0.000%	1	1,369	-87.500%
2026-03-24	0.0800	0.0800	0.0800	0.0800	+33.333%	8	1,370	-87.500%
2026-03-20	0.0500	0.0600	0.0500	0.0600	0.000%	5	1,370	-83.333%
2026-03-19	0.0500	0.0600	0.0500	0.0600	+100.000%	2	1,365	-83.333%
2026-03-18	0.0300	0.0300	0.0300	0.0300	-57.143%	1	1,363	-66.667%
2026-03-17	0.0800	0.0900	0.0700	0.0700	0.000%	5	1,364	-85.714%
2026-03-16	0.0700	0.0700	0.0700	0.0700	0.000%	3	1,363	-85.714%
2026-03-13	0.0600	0.0700	0.0600	0.0700	+16.667%	3	1,360	-85.714%
2026-03-12	0.0700	0.0700	0.0600	0.0600	0.000%	14	1,359	-83.333%
2026-03-11	0.0600	0.0600	0.0600	0.0600	-25.000%	5	1,345	-83.333%
2026-03-10	0.0800	0.0800	0.0800	0.0800	+60.000%	11	1,345	-87.500%
2026-03-09	0.0700	0.0800	0.0500	0.0500	-37.500%	88	1,335	-80.000%
2026-03-06	0.0900	0.1000	0.0800	0.0800	+14.286%	125	1,404	-87.500%
2026-03-05	0.0700	0.0700	0.0700	0.0700	-12.500%	60	1,310	-85.714%
2026-03-04	0.0800	0.0800	0.0800	0.0800	0.000%	1	1,370	-87.500%
2026-02-27	0.0800	0.1000	0.0800	0.0800	-38.462%	14	1,370	-87.500%
2026-02-25	0.1000	0.1900	0.1000	0.1300	+85.714%	129	1,246	-92.308%
2026-02-24	0.1100	0.1100	0.0700	0.0700	-30.000%	14	1,246	-85.714%
2026-02-23	0.0800	0.1000	0.0800	0.1000	0.000%	22	1,232	-90.000%
2026-02-20	0.1500	0.1500	0.0900	0.1000	-33.333%	39	1,232	-90.000%
2026-02-19	0.1500	0.1500	0.1500	0.1500	+36.364%	1	1,209	-93.333%
2026-02-18	0.0800	0.1500	0.0800	0.1100	-26.667%	17	1,210	-90.909%
2026-02-13	0.1700	0.1900	0.1200	0.1500	-11.765%	38	1,176	-93.333%
2026-02-12	0.1700	0.2300	0.1700	0.1700	0.000%	28	1,176	-94.118%
2026-02-11	0.4100	0.4100	0.1700	0.1700	-26.087%	10	1,168	-94.118%
2026-02-10	0.2300	0.2300	0.2300	0.2300	+21.053%	1	1,170	-95.652%
2026-02-09	0.1700	0.2000	0.1700	0.1900	0.000%	23	1,170	-94.737%
2026-02-06	0.1800	0.1900	0.1800	0.1900	-5.000%	20	1,149	-94.737%
2026-02-05	0.2300	0.2300	0.1400	0.2000	-56.522%	109	1,144	-95.000%
2026-02-04	0.5000	0.5000	0.4600	0.4600	+39.394%	3	1,060	-97.826%
2026-02-03	0.2300	0.3300	0.2300	0.3300	+22.222%	15	1,063	-96.970%
2026-01-30	0.2700	0.2700	0.2700	0.2700	+17.391%	1	1,062	-96.296%
2026-01-29	0.2700	0.2700	0.2300	0.2300	-4.167%	3	1,061	-95.652%
2026-01-28	0.2400	0.2400	0.2400	0.2400	-14.286%	1	1,058	-95.833%
2026-01-26	0.2900	0.2900	0.2700	0.2800	+21.739%	13	1,057	-96.429%
2026-01-23	0.2300	0.2300	0.2300	0.2300	-20.690%	1	1,054	-95.652%
2026-01-22	0.2800	0.2900	0.2800	0.2900	+11.538%	5	1,053	-96.552%
2026-01-21	0.2600	0.3000	0.2500	0.2600	0.000%	59	1,049	-96.154%
2026-01-20	0.2400	0.2600	0.2400	0.2600	-16.129%	30	1,047	-96.154%
2026-01-15	0.2800	0.3100	0.2800	0.3100	-31.111%	2	1,047	-96.774%
2026-01-14	0.4700	0.4700	0.4500	0.4500	-4.255%	6	1,046	-97.778%
2026-01-13	0.4700	0.4700	0.4700	0.4700	+14.634%	1	1,041	-97.872%
2026-01-12	0.5400	0.5400	0.4100	0.4100	+2.500%	19	1,042	-97.561%
2026-01-07	0.4000	0.4000	0.4000	0.4000	-6.977%	1	1,042	-97.500%
2026-01-06	0.4300	0.4300	0.4300	0.4300	0.000%	15	1,043	-97.674%
2026-01-05	0.4300	0.4300	0.4300	0.4300	+19.444%	5	1,038	-97.674%
2025-12-29	0.3600	0.3600	0.3600	0.3600	+16.129%	5	1,038	-97.222%
2025-12-24	0.3100	0.3100	0.3100	0.3100	-40.385%	1	1,044	-96.774%
2025-12-22	0.4400	0.5200	0.4400	0.5200	+36.842%	214	836	-98.077%
2025-12-19	0.3700	0.3800	0.3700	0.3800	+2.703%	5	836	-97.368%
2025-12-16	0.3300	0.3700	0.3300	0.3700	+8.824%	2	832	-97.297%
2025-12-15	0.3600	0.3900	0.3400	0.3400	-5.556%	12	830	-97.059%
2025-12-12	0.3600	0.3600	0.3600	0.3600	-28.000%	5	829	-97.222%
2025-12-09	0.5000	0.5000	0.5000	0.5000	+21.951%	4	829	-98.000%
2025-12-04	0.4100	0.4100	0.4100	0.4100	+10.811%	30	829	-97.561%
2025-12-03	0.3600	0.3800	0.3500	0.3700	+2.778%	23	829	-97.297%
2025-12-01	0.3600	0.3600	0.3600	0.3600	-48.571%	2	833	-97.222%
2025-11-20	0.7000	0.7000	0.7000	0.7000	+79.487%	20	833	-98.571%
2025-11-18	0.6300	0.6300	0.3900	0.3900	+69.565%	3	813	-97.436%
2025-11-17	0.2300	0.2300	0.2300	0.2300	-36.111%	60	810	-95.652%
2025-11-14	0.4000	0.4000	0.3400	0.3600	-30.769%	15	810	-97.222%
2025-11-13	0.4200	0.5200	0.4200	0.5200	-5.455%	2	805	-98.077%
2025-11-10	0.4500	0.5500	0.4300	0.5500	+14.583%	8	806	-98.182%
2025-11-04	0.5600	0.5600	0.4800	0.4800	-4.000%	26	812	-97.917%
2025-10-30	0.5000	0.5000	0.5000	0.5000	-18.033%	1	791	-98.000%
2025-10-24	0.6100	0.6100	0.6100	0.6100	+1.667%	4	791	-98.361%
2025-10-23	0.6000	0.6000	0.6000	0.6000	+11.111%	2	795	-98.333%
2025-10-22	1.5900	1.5900	0.5200	0.5400	-18.182%	4	793	-98.148%
2025-10-21	0.6600	0.6600	0.6600	0.6600	+26.923%	5	793	-98.485%
2025-10-17	0.5200	0.5200	0.5200	0.5200	-1.887%	2	798	-98.077%
2025-10-13	0.6000	0.6000	0.5300	0.5300	-11.667%	9	800	-98.113%
2025-10-10	0.6000	0.6000	0.6000	0.6000	-11.765%	1	791	-98.333%
2025-10-08	0.6800	0.6800	0.6800	0.6800	+17.241%	1	790	-98.529%
2025-10-07	0.5800	0.5800	0.5800	0.5800	-17.143%	8	781	-98.276%
2025-10-06	0.6800	0.7000	0.6800	0.7000	+16.667%	61	781	-98.571%
2025-10-03	0.6200	0.6200	0.6000	0.6000	+13.208%	28	720	-98.333%
2025-10-02	0.5600	0.5700	0.5300	0.5300	+6.000%	22	692	-98.113%
2025-10-01	0.4400	0.5000	0.4400	0.5000	+11.111%	5	671	-98.000%
2025-09-30	0.4500	0.4500	0.4500	0.4500	-18.182%	4	669	-97.778%
2025-09-26	0.5500	0.5500	0.5500	0.5500	-20.290%	16	669	-98.182%
2025-09-24	0.6900	0.6900	0.6900	0.6900	-13.750%	5	653	-98.551%
2025-09-23	0.7400	0.8000	0.7400	0.8000	+17.647%	52	658	-98.750%
2025-09-22	0.6800	0.6800	0.6800	0.6800	-13.924%	15	606	-98.529%
2025-09-19	0.7900	0.7900	0.7900	0.7900	+12.857%	1	591	-98.734%
2025-09-18	0.7000	0.7000	0.7000	0.7000	-5.405%	1	592	-98.571%
2025-09-17	0.7500	0.7500	0.7400	0.7400	0.000%	4	591	-98.649%
2025-09-16	0.7400	0.7400	0.7400	0.7400	+1.370%	14	589	-98.649%
2025-09-12	0.7300	0.7500	0.7300	0.7300	-13.095%	27	575	-98.630%
2025-09-11	0.8500	0.8500	0.7000	0.8400	+5.000%	22	568	-98.810%
2025-09-10	0.7700	0.8100	0.7700	0.8000	+19.403%	41	550	-98.750%
2025-09-09	0.7200	0.7200	0.6600	0.6700	-12.987%	18	510	-98.507%
2025-09-08	0.8000	0.8000	0.7400	0.7700	-23.000%	58	495	-98.701%
2025-09-05	1.0000	1.0000	1.0000	1.0000	+12.360%	40	443	-99.000%
2025-09-04	1.0700	1.0700	0.8900	0.8900	-7.292%	28	403	-98.876%
2025-09-03	1.0000	1.0000	0.9600	0.9600	-4.000%	20	375	-98.958%
2025-09-02	1.0700	1.0700	1.0000	1.0000	-10.714%	12	367	-99.000%
2025-08-29	1.2400	1.2400	1.1200	1.1200	-6.667%	22	345	-99.107%
2025-08-28	1.2000	1.2000	1.2000	1.2000	-3.226%	3	345	-99.167%
2025-08-27	1.2400	1.2400	1.2400	1.2400	+2.479%	1	342	-99.194%
2025-08-26	1.2100	1.2100	1.2100	1.2100	0.000%	7	334	-99.174%
2025-08-25	1.3800	1.3800	1.2100	1.2100	-9.023%	5	334	-99.174%
2025-08-22	1.2400	1.3300	1.2100	1.3300	+12.712%	5	332	-99.248%
2025-08-21	1.1900	1.1900	1.1800	1.1800	-4.065%	13	328	-99.153%
2025-08-20	1.3000	1.3000	1.2300	1.2300	-13.380%	48	317	-99.187%
2025-08-19	1.4700	1.4700	1.3800	1.4200	+0.709%	20	273	-99.296%
2025-08-18	1.5000	1.5400	1.3800	1.4100	-14.545%	37	278	-99.291%
2025-08-15	1.6400	1.6500	1.6400	1.6500	+0.610%	16	272	-99.394%
2025-08-14	1.6000	1.6400	1.5800	1.6400	+7.895%	3	266	-99.390%
2025-08-13	1.5200	1.5200	1.5200	1.5200	+8.571%	1	266	-99.342%
2025-08-12	1.4000	1.4000	1.4000	1.4000	0.000%	1	265	-99.286%
2025-08-11	1.3000	1.5700	1.3000	1.4000	-4.762%	3	264	-99.286%
2025-08-08	1.4600	1.4700	1.4600	1.4700	+2.797%	2	264	-99.320%
2025-08-07	1.4300	1.4300	1.4300	1.4300	+5.926%	1	264	-99.301%
2025-08-06	1.3800	1.3800	1.3000	1.3500	-2.174%	12	265	-99.259%
2025-08-05	1.4000	1.4000	1.3600	1.3800	-9.211%	110	253	-99.275%
2025-08-04	1.4300	1.5600	1.4300	1.5200	+18.750%	48	312	-99.342%
2025-08-01	1.3300	1.3300	1.2800	1.2800	+6.667%	2	271	-99.219%
2025-07-31	1.6100	1.6100	1.2000	1.2000	-15.493%	17	269	-99.167%
2025-07-30	1.3800	1.4200	1.3800	1.4200	+2.899%	21	252	-99.296%
2025-07-29	1.8700	1.8700	1.3800	1.3800	-18.343%	105	235	-99.275%
2025-07-28	1.8000	1.8000	1.6900	1.6900	-11.053%	2	217	-99.408%
2025-07-25	1.9700	1.9700	1.9000	1.9000	-9.524%	13	216	-99.474%
2025-07-24	2.0000	2.7200	1.9900	2.1000	+32.075%	19	216	-99.524%
2025-07-23	1.9000	1.9000	1.5900	1.5900	-12.155%	66	204	-99.371%
2025-07-22	1.1600	2.0000	1.1600	1.8100	+52.101%	121	212	-99.448%
2025-07-21	1.8200	1.8200	1.1300	1.1900	+3.478%	15	162	-99.160%
2025-07-18	2.0000	2.0000	1.0700	1.1500	-23.333%	38	148	-99.130%
2025-07-17	1.3000	1.5000	1.3000	1.5000	+20.000%	20	133	-99.333%
2025-07-16	1.2000	1.2500	1.2000	1.2500	+17.925%	11	113	-99.200%
2025-07-15	1.0600	1.0600	1.0600	1.0600	+29.268%	1	113	-99.057%
2025-07-08	0.8200	0.8200	0.8200	0.8200	-25.455%	5	113	-98.780%
2025-07-03	1.1000	1.1000	1.1000	1.1000	+17.021%	1	109	-99.091%
2025-07-01	0.9400	0.9400	0.9400	0.9400	+8.046%	7	109	-98.936%
2025-06-17	0.8700	0.8700	0.8700	0.8700	-17.925%	1	109	-98.851%
2025-06-11	1.0500	1.0600	1.0000	1.0600	+26.190%	42	108	-99.057%
2025-06-10	0.8400	0.8400	0.8400	0.8400	+27.273%	1	69	-98.810%
2025-06-04	0.6600	0.6600	0.6600	0.6600	-5.714%	1	68	-98.485%
2025-06-03	0.7000	0.7000	0.7000	0.7000	-6.667%	1	68	-98.571%
2025-05-28	0.7500	0.7500	0.7500	0.7500	0.000%	1	68	-98.667%

.dark-mode .RKpbyp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RKpbyp{ color: #333333; background-color: white; border: 2px solid #333333; }FFAI20270115C2.5FFAI Jan 15 2027 2.50 Call (FFAI270115C00002500)option OPRA

FFAI20270115C2.5
FFAI Jan 15 2027 2.50 Call (FFAI270115C00002500)
option OPRA