Dark

FFAI20270115C2
FFAI Jan 15 2027 2.00 Call (FFAI270115C00002000)
option OPRA

Inactive

Jul 23, 2026

0.0100-50.000%(-0.0100)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0100	0.0100	0.0100	0.0100	-50.000%	12	1,932	0.000%
2026-07-22	0.0200	0.0200	0.0200	0.0200	-33.333%	3	1,932	-50.000%
2026-07-21	0.0300	0.0300	0.0300	0.0300	0.000%	4	1,932	-66.667%
2026-07-17	0.0300	0.0300	0.0300	0.0300	+50.000%	12	1,930	-66.667%
2026-07-13	0.0200	0.0200	0.0200	0.0200	-71.429%	3	1,918	-50.000%
2026-06-29	0.0400	0.0800	0.0400	0.0700	+40.000%	35	1,918	-85.714%
2026-06-26	0.1100	0.1100	0.0500	0.0500	-16.667%	42	1,923	-80.000%
2026-06-22	0.0500	0.0600	0.0500	0.0600	-25.000%	251	1,894	-83.333%
2026-06-17	0.0900	0.0900	0.0800	0.0800	+14.286%	39	1,998	-87.500%
2026-06-10	0.0700	0.0700	0.0700	0.0700	-12.500%	1	1,998	-85.714%
2026-06-09	0.0800	0.0800	0.0800	0.0800	-11.111%	50	1,999	-87.500%
2026-06-08	0.0900	0.0900	0.0900	0.0900	0.000%	2	2,049	-88.889%
2026-06-05	0.0900	0.0900	0.0900	0.0900	+28.571%	1	2,047	-88.889%
2026-06-03	0.1000	0.1000	0.0700	0.0700	-30.000%	34	2,047	-85.714%
2026-06-02	0.1000	0.1000	0.1000	0.1000	-16.667%	1	2,080	-90.000%
2026-06-01	0.1800	0.1800	0.1100	0.1200	+71.429%	273	2,080	-91.667%
2026-05-28	0.1100	0.1100	0.0700	0.0700	-41.667%	2	1,823	-85.714%
2026-05-11	0.1200	0.1200	0.1200	0.1200	+9.091%	2	1,822	-91.667%
2026-05-08	0.1100	0.1100	0.1100	0.1100	-8.333%	50	1,822	-90.909%
2026-05-06	0.1000	0.1200	0.1000	0.1200	-36.842%	6	1,872	-91.667%
2026-05-04	0.1900	0.1900	0.1900	0.1900	+35.714%	1	1,877	-94.737%
2026-05-01	0.1400	0.1400	0.1400	0.1400	-6.667%	7	1,873	-92.857%
2026-04-30	0.1500	0.1500	0.1500	0.1500	0.000%	38	1,873	-93.333%
2026-04-27	0.2000	0.2000	0.1500	0.1500	-25.000%	22	1,872	-93.333%
2026-04-22	0.0800	0.2000	0.0800	0.2000	+33.333%	51	1,870	-95.000%
2026-04-21	0.1500	0.1500	0.1500	0.1500	+87.500%	1	1,820	-93.333%
2026-04-16	0.1500	0.1500	0.0800	0.0800	0.000%	36	1,820	-87.500%
2026-04-15	0.0800	0.0800	0.0800	0.0800	+14.286%	21	1,817	-87.500%
2026-04-14	0.0700	0.0700	0.0700	0.0700	-22.222%	1	1,796	-85.714%
2026-04-09	0.0700	0.0900	0.0500	0.0900	+350.000%	16	1,796	-88.889%
2026-04-07	0.0200	0.0200	0.0200	0.0200	-50.000%	2	1,807	-50.000%
2026-04-06	0.1000	0.1000	0.0300	0.0400	0.000%	7	1,807	-75.000%
2026-04-01	0.0400	0.0600	0.0400	0.0400	-42.857%	23	1,801	-75.000%
2026-03-31	0.0700	0.0700	0.0700	0.0700	0.000%	5	1,809	-85.714%
2026-03-30	0.0700	0.0700	0.0700	0.0700	+75.000%	5	1,804	-85.714%
2026-03-25	0.0400	0.0400	0.0400	0.0400	-50.000%	15	1,804	-75.000%
2026-03-24	0.0800	0.0800	0.0800	0.0800	+14.286%	32	1,801	-87.500%
2026-03-18	0.0700	0.0700	0.0700	0.0700	-63.158%	15	1,769	-85.714%
2026-03-17	0.0700	0.1900	0.0700	0.1900	+46.154%	11	1,754	-94.737%
2026-03-16	0.1300	0.1300	0.1300	0.1300	-13.333%	1	1,745	-92.308%
2026-03-13	0.1500	0.1500	0.1500	0.1500	+15.385%	1	1,745	-93.333%
2026-03-12	0.1300	0.1300	0.1300	0.1300	+44.444%	1	1,745	-92.308%
2026-03-11	0.0500	0.0900	0.0500	0.0900	+28.571%	36	1,745	-88.889%
2026-03-10	0.0700	0.0700	0.0700	0.0700	-12.500%	13	1,742	-85.714%
2026-03-09	0.0800	0.0800	0.0800	0.0800	-20.000%	1	1,736	-87.500%
2026-03-05	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,735	-90.000%
2026-03-04	0.1000	0.1000	0.1000	0.1000	+11.111%	8	1,736	-90.000%
2026-03-02	0.0800	0.0900	0.0800	0.0900	-30.769%	26	1,736	-88.889%
2026-02-27	0.1300	0.1300	0.1300	0.1300	0.000%	6	1,762	-92.308%
2026-02-26	0.1300	0.1300	0.1300	0.1300	0.000%	2	1,767	-92.308%
2026-02-25	0.1200	0.1300	0.1000	0.1300	+8.333%	21	1,775	-92.308%
2026-02-24	0.1700	0.1700	0.1000	0.1200	-40.000%	3	1,775	-91.667%
2026-02-23	0.1600	0.2000	0.1300	0.2000	+122.222%	123	1,775	-95.000%
2026-02-20	0.1100	0.1100	0.0700	0.0900	-30.769%	19	1,685	-88.889%
2026-02-19	0.1100	0.1300	0.1000	0.1300	0.000%	3	1,680	-92.308%
2026-02-18	0.1700	0.1700	0.1300	0.1300	-23.529%	3	1,680	-92.308%
2026-02-17	0.2000	0.2000	0.1300	0.1700	-5.556%	344	1,680	-94.118%
2026-02-13	0.1800	0.1800	0.1800	0.1800	+5.882%	40	1,766	-94.444%
2026-02-12	0.1700	0.1800	0.1700	0.1700	-5.556%	60	1,766	-94.118%
2026-02-11	0.1500	0.2100	0.1500	0.1800	-10.000%	5	1,824	-94.444%
2026-02-10	0.2100	0.2300	0.1800	0.2000	0.000%	20	1,825	-95.000%
2026-02-09	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,821	-95.000%
2026-02-06	0.2000	0.2000	0.1500	0.2000	-16.667%	92	1,822	-95.000%
2026-02-05	0.3100	0.3100	0.1700	0.2400	-25.000%	160	1,851	-95.833%
2026-02-04	0.3500	0.3500	0.3200	0.3200	-20.000%	24	1,743	-96.875%
2026-02-03	0.4000	0.4000	0.4000	0.4000	+8.108%	1	1,720	-97.500%
2026-02-02	0.3000	0.3700	0.3000	0.3700	-32.727%	43	1,721	-97.297%
2026-01-30	0.5500	0.5500	0.5500	0.5500	+83.333%	1	1,696	-98.182%
2026-01-28	0.3000	0.3000	0.3000	0.3000	-11.765%	20	1,695	-96.667%
2026-01-27	0.3500	0.3500	0.3400	0.3400	+9.677%	55	1,675	-97.059%
2026-01-26	0.3500	0.3900	0.3100	0.3100	-27.907%	42	1,625	-96.774%
2026-01-23	0.4300	0.4300	0.4300	0.4300	+19.444%	1	1,595	-97.674%
2026-01-22	0.3600	0.3600	0.3600	0.3600	+12.500%	1	1,595	-97.222%
2026-01-21	0.3200	0.3200	0.3200	0.3200	+18.519%	26	1,596	-96.875%
2026-01-20	0.2700	0.2700	0.2700	0.2700	-30.769%	2	1,596	-96.296%
2026-01-16	0.3900	0.3900	0.3900	0.3900	+8.333%	50	1,546	-97.436%
2026-01-15	0.3600	0.3600	0.3600	0.3600	-16.279%	11	1,546	-97.222%
2026-01-13	0.4300	0.4300	0.4300	0.4300	-4.444%	1	1,557	-97.674%
2026-01-12	0.4500	0.4500	0.4500	0.4500	+36.364%	27	1,557	-97.778%
2026-01-09	0.4200	0.4200	0.3300	0.3300	-23.256%	51	1,563	-96.970%
2026-01-08	0.4100	0.4300	0.4100	0.4300	-12.245%	102	1,513	-97.674%
2026-01-07	0.5000	0.5000	0.4600	0.4900	-2.000%	58	1,415	-97.959%
2026-01-06	0.5200	0.5200	0.4200	0.5000	+6.383%	68	1,419	-98.000%
2026-01-05	0.4000	0.4700	0.4000	0.4700	+9.302%	15	1,413	-97.872%
2026-01-02	0.4300	0.4300	0.4300	0.4300	+7.500%	2	1,413	-97.674%
2025-12-30	0.4300	0.4300	0.4000	0.4000	-6.977%	8	1,413	-97.500%
2025-12-24	0.5300	0.5300	0.4300	0.4300	+95.455%	228	1,185	-97.674%
2025-12-23	0.2200	0.2200	0.2200	0.2200	-58.491%	1	1,185	-95.455%
2025-12-22	0.4800	0.5300	0.4800	0.5300	+26.190%	201	984	-98.113%
2025-12-19	0.4200	0.4200	0.4200	0.4200	+10.526%	10	984	-97.619%
2025-12-17	0.5100	0.5100	0.3800	0.3800	-5.000%	11	994	-97.368%
2025-12-15	0.4500	0.4500	0.4000	0.4000	-11.111%	102	984	-97.500%
2025-12-10	0.4500	0.4500	0.4500	0.4500	-11.765%	1	886	-97.778%
2025-12-09	0.5100	0.5100	0.5100	0.5100	+8.511%	5	885	-98.039%
2025-12-08	0.4700	0.4700	0.4700	0.4700	+27.027%	1	880	-97.872%
2025-12-04	0.4800	0.4800	0.3700	0.3700	-15.909%	2	879	-97.297%
2025-12-03	0.4400	0.4500	0.4400	0.4400	+10.000%	7	879	-97.727%
2025-12-01	0.4100	0.4300	0.4000	0.4000	-13.043%	34	873	-97.500%
2025-11-26	0.4600	0.4600	0.4600	0.4600	+4.545%	2	878	-97.826%
2025-11-25	0.5500	0.5500	0.4400	0.4400	0.000%	65	878	-97.727%
2025-11-24	0.4400	0.4900	0.4400	0.4400	+7.317%	11	833	-97.727%
2025-11-21	0.4000	0.4600	0.4000	0.4100	+2.500%	11	833	-97.561%
2025-11-19	0.4500	0.4500	0.4000	0.4000	-2.439%	16	832	-97.500%
2025-11-18	0.4100	0.4100	0.4100	0.4100	-2.381%	1	820	-97.561%
2025-11-17	0.3900	0.4200	0.3900	0.4200	+5.000%	7	820	-97.619%
2025-11-14	0.4500	0.4500	0.4000	0.4000	-11.111%	15	817	-97.500%
2025-11-13	0.4500	0.5000	0.4500	0.4500	+4.651%	100	815	-97.778%
2025-11-12	0.4600	0.4600	0.4300	0.4300	-28.333%	2	719	-97.674%
2025-11-06	0.6000	0.6000	0.6000	0.6000	-14.286%	1	718	-98.333%
2025-10-31	0.7000	0.7000	0.7000	0.7000	+1.449%	10	717	-98.571%
2025-10-24	0.9600	0.9600	0.6800	0.6900	-1.429%	14	712	-98.551%
2025-10-23	0.7000	0.7000	0.7000	0.7000	+16.667%	3	701	-98.571%
2025-10-22	0.5600	0.6100	0.5600	0.6000	-14.286%	12	698	-98.333%
2025-10-20	0.7000	0.7000	0.7000	0.7000	+14.754%	3	688	-98.571%
2025-10-17	0.6500	0.6500	0.6100	0.6100	-8.955%	113	685	-98.361%
2025-10-16	0.6800	0.6800	0.6700	0.6700	+26.415%	4	587	-98.507%
2025-10-15	0.7400	0.7400	0.5300	0.5300	-18.462%	2	588	-98.113%
2025-10-13	0.7000	0.7000	0.6500	0.6500	+10.169%	6	588	-98.462%
2025-10-10	0.6300	0.6300	0.5900	0.5900	-15.714%	42	587	-98.305%
2025-10-08	0.7000	0.7000	0.7000	0.7000	+2.941%	1	557	-98.571%
2025-10-07	0.7500	0.7500	0.6200	0.6800	0.000%	23	538	-98.529%
2025-10-06	0.7500	0.7500	0.6800	0.6800	-1.449%	11	538	-98.529%
2025-10-03	0.6900	0.6900	0.6900	0.6900	+15.000%	10	547	-98.551%
2025-10-02	0.6200	0.6500	0.6000	0.6000	+11.111%	11	547	-98.333%
2025-10-01	0.7000	0.7400	0.5400	0.5400	-1.818%	4	544	-98.148%
2025-09-30	0.5900	0.5900	0.5500	0.5500	-6.780%	5	543	-98.182%
2025-09-29	0.5800	0.6000	0.5600	0.5900	-18.056%	61	541	-98.305%
2025-09-25	0.8000	0.8000	0.6600	0.7200	-12.195%	7	540	-98.611%
2025-09-24	0.8000	0.8200	0.8000	0.8200	0.000%	6	537	-98.780%
2025-09-23	0.8500	0.8500	0.7900	0.8200	+3.797%	4	537	-98.780%
2025-09-22	0.8200	0.8500	0.7600	0.7900	-3.659%	18	534	-98.734%
2025-09-19	1.1900	1.1900	0.8100	0.8200	+2.500%	26	522	-98.780%
2025-09-18	0.8900	0.8900	0.7900	0.8000	-1.235%	8	509	-98.750%
2025-09-17	0.8100	0.8100	0.8100	0.8100	-3.571%	10	508	-98.765%
2025-09-16	0.8400	0.8400	0.8400	0.8400	-3.448%	10	508	-98.810%
2025-09-15	0.9000	0.9000	0.8100	0.8700	+2.353%	52	498	-98.851%
2025-09-12	0.8500	0.8600	0.8500	0.8500	-10.526%	34	495	-98.824%
2025-09-11	0.9900	0.9900	0.8200	0.9500	+14.458%	56	473	-98.947%
2025-09-10	0.9300	0.9400	0.8300	0.8300	+12.162%	27	441	-98.795%
2025-09-09	0.8000	0.8000	0.7200	0.7400	-13.953%	29	437	-98.649%
2025-09-08	0.9700	0.9700	0.8600	0.8600	-9.474%	27	437	-98.837%
2025-09-05	1.0500	1.0500	0.9500	0.9500	-9.524%	36	451	-98.947%
2025-09-04	1.1500	1.1500	1.0500	1.0500	-4.545%	2	416	-99.048%
2025-09-03	1.1000	1.1000	1.1000	1.1000	-1.786%	1	416	-99.091%
2025-09-02	1.2000	1.2000	1.0600	1.1200	-16.418%	42	416	-99.107%
2025-08-27	1.3600	1.3600	1.3400	1.3400	+21.818%	8	408	-99.254%
2025-08-26	1.3000	1.3000	1.1000	1.1000	-19.118%	6	410	-99.091%
2025-08-25	1.3600	1.3600	1.3600	1.3600	0.000%	1	405	-99.265%
2025-08-22	1.3600	1.3600	1.3600	1.3600	+4.615%	1	404	-99.265%
2025-08-21	1.3000	1.3000	1.3000	1.3000	-11.565%	2	404	-99.231%
2025-08-19	1.4700	1.4700	1.4700	1.4700	-17.416%	1	402	-99.320%
2025-08-15	1.7800	1.7800	1.7800	1.7800	-3.784%	1	403	-99.438%
2025-08-14	1.8500	1.8500	1.7800	1.8500	+8.824%	9	403	-99.459%
2025-08-13	1.7000	1.7000	1.7000	1.7000	+9.677%	1	401	-99.412%
2025-08-08	1.5500	1.5500	1.5500	1.5500	+10.714%	1	401	-99.355%
2025-08-07	2.7200	2.7200	1.4000	1.4000	+6.061%	4	400	-99.286%
2025-08-06	1.3300	1.6900	1.3200	1.3200	-53.846%	6	400	-99.242%
2025-08-05	2.8600	2.8600	2.8600	2.8600	+90.667%	1	401	-99.650%
2025-08-04	1.5700	1.8300	1.5000	1.5000	+11.111%	14	401	-99.333%
2025-08-01	1.3500	1.3500	1.3500	1.3500	+3.053%	40	399	-99.259%
2025-07-31	0.3700	1.4900	0.3700	1.3100	-18.125%	23	359	-99.237%
2025-07-29	1.6000	1.6000	1.6000	1.6000	-1.235%	7	348	-99.375%
2025-07-28	1.6200	1.6200	1.6200	1.6200	-5.814%	3	348	-99.383%
2025-07-25	1.7100	1.7900	1.7100	1.7200	-17.703%	50	348	-99.419%
2025-07-24	2.3500	2.3500	2.0700	2.0900	+15.470%	4	361	-99.522%
2025-07-23	1.9800	1.9800	1.6100	1.8100	-7.179%	72	361	-99.448%
2025-07-22	1.3600	2.0900	1.3300	1.9500	+77.273%	67	302	-99.487%
2025-07-21	1.2000	1.2000	1.1000	1.1000	-7.563%	20	285	-99.091%
2025-07-18	1.6300	1.6300	1.0100	1.1900	-20.667%	51	288	-99.160%
2025-07-17	1.3600	1.5000	1.1900	1.5000	+10.294%	18	270	-99.333%
2025-07-16	1.3000	1.4000	1.1000	1.3600	+18.261%	85	274	-99.265%
2025-07-15	1.2400	1.2400	1.1500	1.1500	-7.258%	47	282	-99.130%
2025-07-14	1.1700	1.2400	1.1500	1.2400	+16.981%	13	305	-99.194%
2025-07-11	1.2300	1.2300	1.0600	1.0600	+7.071%	46	292	-99.057%
2025-07-10	0.9900	0.9900	0.9900	0.9900	-8.333%	1	252	-98.990%
2025-07-09	1.1400	1.1400	1.0800	1.0800	-6.087%	16	252	-99.074%
2025-07-08	1.2100	1.2500	1.1500	1.1500	0.000%	3	246	-99.130%
2025-07-07	1.0400	1.1500	1.0400	1.1500	+7.477%	46	246	-99.130%
2025-07-03	1.2000	1.2000	0.9800	1.0700	+13.830%	25	251	-99.065%
2025-07-02	0.6300	0.9500	0.6300	0.9400	-7.843%	61	251	-98.936%
2025-07-01	1.0700	1.0700	1.0200	1.0200	+9.677%	12	273	-99.020%
2025-06-30	0.9300	0.9300	0.9300	0.9300	0.000%	7	272	-98.925%
2025-06-27	0.9300	0.9300	0.9300	0.9300	+6.897%	3	272	-98.925%
2025-06-26	0.8700	0.8700	0.8700	0.8700	0.000%	2	270	-98.851%
2025-06-24	0.9500	0.9500	0.8700	0.8700	+4.819%	51	268	-98.851%
2025-06-23	0.9000	0.9000	0.8300	0.8300	+9.211%	2	239	-98.795%
2025-06-20	0.7600	0.7600	0.7600	0.7600	-17.391%	6	237	-98.684%
2025-06-18	0.9300	0.9300	0.9200	0.9200	0.000%	2	232	-98.913%
2025-06-17	1.0500	1.0500	0.9200	0.9200	-4.167%	2	232	-98.913%
2025-06-16	1.1000	1.1000	0.9600	0.9600	+4.348%	7	232	-98.958%
2025-06-12	0.9200	1.0000	0.9200	0.9200	-20.000%	16	230	-98.913%
2025-06-11	1.1300	1.1500	1.0800	1.1500	+51.316%	3	215	-99.130%
2025-06-09	0.7600	0.7600	0.7600	0.7600	+13.433%	10	215	-98.684%
2025-05-22	0.6700	0.6700	0.6700	0.6700	0.000%	1	205	-98.507%
2025-05-07	0.6700	0.6700	0.6700	0.6700	-27.957%	4	205	-98.507%
2025-04-29	0.9300	0.9300	0.9300	0.9300	+69.091%	1	205	-98.925%
2025-04-24	0.5500	0.5500	0.5500	0.5500	+25.000%	10	205	-98.182%
2025-04-22	0.5900	0.5900	0.4400	0.4400	-20.000%	6	205	-97.727%
2025-04-21	0.5500	0.5500	0.5500	0.5500	-20.290%	1	200	-98.182%
2025-04-11	0.6900	0.6900	0.6900	0.6900	+30.189%	2	201	-98.551%
2025-04-08	0.5300	0.5300	0.5300	0.5300	-17.188%	11	200	-98.113%
2025-04-02	0.6400	0.6400	0.6400	0.6400	-20.988%	1	189	-98.438%
2025-03-19	0.8100	0.8100	0.8100	0.8100	+1.250%	2	189	-98.765%
2025-03-17	0.8000	0.8000	0.8000	0.8000	0.000%	1	187	-98.750%

.dark-mode .nHfZM7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nHfZM7{ color: #333333; background-color: white; border: 2px solid #333333; }FFAI20270115C2FFAI Jan 15 2027 2.00 Call (FFAI270115C00002000)option OPRA

FFAI20270115C2
FFAI Jan 15 2027 2.00 Call (FFAI270115C00002000)
option OPRA