Dark

FFAI20270115C4
FFAI Jan 15 2027 4.00 Call (FFAI270115C00004000)
option OPRA

Inactive

Jul 23, 2026

0.01000.000%(0.0000)14

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%	14	289	0.000%
2026-07-22	0.0100	0.0100	0.0100	0.0100	-50.000%	1	289	0.000%
2026-07-20	0.0200	0.0200	0.0200	0.0200	+100.000%	20	289	-50.000%
2026-07-15	0.0100	0.0100	0.0100	0.0100	-85.714%	1	309	0.000%
2026-06-15	0.0500	0.0700	0.0500	0.0700	+16.667%	27	309	-85.714%
2026-06-05	0.0600	0.0600	0.0600	0.0600	+20.000%	15	282	-83.333%
2026-05-22	0.0500	0.0500	0.0500	0.0500	0.000%	2	266	-80.000%
2026-05-21	0.0500	0.0500	0.0500	0.0500	-37.500%	1	265	-80.000%
2026-05-06	0.1000	0.1000	0.0800	0.0800	-33.333%	3	265	-87.500%
2026-05-01	0.1000	0.1800	0.1000	0.1200	+20.000%	30	239	-91.667%
2026-04-22	0.1200	0.1200	0.1000	0.1000	-33.333%	3	239	-90.000%
2026-04-21	0.1100	0.1700	0.1000	0.1500	+200.000%	11	237	-93.333%
2026-04-16	0.0500	0.0500	0.0500	0.0500	0.000%	1	237	-80.000%
2026-04-07	0.1000	0.1000	0.0500	0.0500	-61.538%	2	237	-80.000%
2026-03-19	0.2700	0.2700	0.1300	0.1300	+160.000%	2	235	-92.308%
2026-03-18	0.0500	0.0500	0.0500	0.0500	-16.667%	1	233	-80.000%
2026-03-17	0.0800	0.0800	0.0600	0.0600	-33.333%	2	233	-83.333%
2026-03-16	0.5000	0.5000	0.0400	0.0900	+125.000%	24	231	-88.889%
2026-03-13	0.0500	0.0500	0.0400	0.0400	-71.429%	3	216	-75.000%
2026-03-12	0.0600	0.1400	0.0600	0.1400	+7.692%	2	216	-92.857%
2026-03-11	0.1300	0.1300	0.1300	0.1300	-7.143%	1	216	-92.308%
2026-03-10	0.1400	0.1400	0.1400	0.1400	+100.000%	1	216	-92.857%
2026-03-09	0.1400	0.1400	0.0700	0.0700	-22.222%	5	215	-85.714%
2026-03-06	0.1500	0.1500	0.0900	0.0900	-30.769%	2	215	-88.889%
2026-03-04	0.1300	0.1300	0.1300	0.1300	-13.333%	1	215	-92.308%
2026-03-03	0.1500	0.1500	0.1500	0.1500	+50.000%	1	215	-93.333%
2026-03-02	0.1000	0.1000	0.1000	0.1000	+11.111%	1	215	-90.000%
2026-02-25	0.0900	0.0900	0.0900	0.0900	-10.000%	1	215	-88.889%
2026-02-20	0.1300	0.1500	0.1000	0.1000	-50.000%	3	215	-90.000%
2026-02-17	0.2000	0.2000	0.2000	0.2000	+100.000%	1	216	-95.000%
2026-02-13	0.2000	0.2000	0.1000	0.1000	+11.111%	3	215	-90.000%
2026-02-12	0.1900	0.1900	0.0900	0.0900	-50.000%	4	215	-88.889%
2026-02-09	0.1800	0.1800	0.1800	0.1800	+12.500%	1	214	-94.444%
2026-02-06	0.1600	0.1600	0.1600	0.1600	-11.111%	1	214	-93.750%
2026-02-04	0.1800	0.1800	0.1800	0.1800	+20.000%	1	215	-94.444%
2026-01-29	0.1500	0.1500	0.1500	0.1500	-25.000%	7	215	-93.333%
2026-01-27	0.1900	0.2000	0.1800	0.2000	+17.647%	70	208	-95.000%
2026-01-26	0.2600	0.2600	0.1700	0.1700	+13.333%	17	251	-94.118%
2026-01-23	0.2200	0.2200	0.1500	0.1500	-16.667%	8	257	-93.333%
2026-01-21	0.1800	0.1800	0.1800	0.1800	-10.000%	9	259	-94.444%
2026-01-20	0.2000	0.2000	0.2000	0.2000	+5.263%	10	268	-95.000%
2026-01-16	0.1900	0.1900	0.1900	0.1900	-5.000%	1	279	-94.737%
2026-01-15	0.1900	0.2000	0.1800	0.2000	-39.394%	4	279	-95.000%
2026-01-13	0.3300	0.3300	0.3300	0.3300	+13.793%	1	276	-96.970%
2026-01-12	0.2900	0.2900	0.2900	0.2900	-17.143%	1	275	-96.552%
2026-01-07	0.3500	0.3500	0.3500	0.3500	+34.615%	3	275	-97.143%
2026-01-06	0.2600	0.2600	0.2600	0.2600	0.000%	1	275	-96.154%
2025-12-29	0.2400	0.2700	0.2400	0.2600	+23.810%	12	274	-96.154%
2025-12-24	0.2100	0.2100	0.2100	0.2100	-44.737%	1	268	-95.238%
2025-12-23	0.3800	0.3800	0.3800	0.3800	0.000%	2	268	-97.368%
2025-12-22	0.3800	0.3800	0.3800	0.3800	+52.000%	2	268	-97.368%
2025-12-18	0.1800	0.2500	0.1800	0.2500	+8.696%	4	268	-96.000%
2025-12-17	0.2300	0.2300	0.2300	0.2300	+4.545%	2	267	-95.652%
2025-12-16	0.2200	0.2200	0.2200	0.2200	+15.789%	2	265	-95.455%
2025-12-15	0.1900	0.1900	0.1900	0.1900	-36.667%	1	266	-94.737%
2025-12-08	0.3000	0.3000	0.3000	0.3000	0.000%	10	266	-96.667%
2025-11-26	0.3000	0.3000	0.3000	0.3000	+20.000%	6	282	-96.667%
2025-11-24	0.2500	0.2500	0.2500	0.2500	-21.875%	1	282	-96.000%
2025-11-21	0.3100	0.3200	0.3100	0.3200	-8.571%	12	282	-96.875%
2025-11-18	0.3500	0.3500	0.3500	0.3500	0.000%	6	271	-97.143%
2025-11-13	0.3500	0.3500	0.3500	0.3500	+20.690%	12	271	-97.143%
2025-11-07	0.2900	0.2900	0.2900	0.2900	-35.556%	1	271	-96.552%
2025-10-29	0.4500	0.4500	0.4500	0.4500	+7.143%	1	271	-97.778%
2025-10-21	0.4200	0.4200	0.4200	0.4200	+5.000%	1	270	-97.619%
2025-10-13	0.2800	0.4000	0.2800	0.4000	-6.977%	2	270	-97.500%
2025-10-09	0.4400	0.4400	0.4300	0.4300	+16.216%	2	271	-97.674%
2025-10-07	0.3700	0.3700	0.3600	0.3700	-24.490%	3	271	-97.297%
2025-10-06	0.4900	0.4900	0.4900	0.4900	+16.667%	1	271	-97.959%
2025-10-03	0.4200	0.4200	0.4200	0.4200	+2.439%	1	271	-97.619%
2025-10-02	0.4100	0.4100	0.4100	0.4100	+7.895%	1	271	-97.561%
2025-10-01	0.4000	0.4000	0.3700	0.3800	-2.564%	16	271	-97.368%
2025-09-30	0.3900	0.3900	0.3900	0.3900	0.000%	1	271	-97.436%
2025-09-29	0.3900	0.3900	0.3900	0.3900	-4.878%	1	271	-97.436%
2025-09-26	0.4500	0.4500	0.4100	0.4100	-21.154%	13	271	-97.561%
2025-09-24	0.5200	0.5200	0.5200	0.5200	-11.864%	2	283	-98.077%
2025-09-23	0.5700	0.5900	0.5700	0.5900	+13.462%	2	283	-98.305%
2025-09-22	0.5000	0.5200	0.5000	0.5200	-7.143%	2	283	-98.077%
2025-09-19	0.5900	0.5900	0.5200	0.5600	-3.448%	3	283	-98.214%
2025-09-18	0.5400	0.5800	0.5400	0.5800	+13.725%	2	284	-98.276%
2025-09-17	0.5500	0.5500	0.5100	0.5100	-7.273%	2	284	-98.039%
2025-09-12	0.6000	0.6000	0.5500	0.5500	-15.385%	2	284	-98.182%
2025-09-11	0.5500	0.6500	0.5500	0.6500	+20.370%	12	284	-98.462%
2025-09-10	0.5900	0.5900	0.5400	0.5400	+3.846%	13	294	-98.148%
2025-09-09	0.5500	0.5500	0.4800	0.5200	-23.529%	34	294	-98.077%
2025-09-05	0.7100	0.7100	0.6800	0.6800	-5.556%	2	312	-98.529%
2025-09-04	0.8000	0.8000	0.7200	0.7200	-4.000%	3	312	-98.611%
2025-09-03	0.7500	0.7500	0.7500	0.7500	+1.351%	1	312	-98.667%
2025-09-02	0.7400	0.7400	0.7400	0.7400	-13.953%	1	312	-98.649%
2025-08-29	0.8600	0.8600	0.8600	0.8600	-11.340%	1	312	-98.837%
2025-08-28	0.9000	0.9700	0.9000	0.9700	+3.191%	2	312	-98.969%
2025-08-25	1.0000	1.0000	0.9400	0.9400	-6.000%	2	312	-98.936%
2025-08-22	0.9200	1.0000	0.9200	1.0000	+14.943%	2	313	-99.000%
2025-08-21	0.8700	0.8700	0.8700	0.8700	-21.622%	20	313	-98.851%
2025-08-19	1.0900	1.1100	1.0900	1.1100	-3.478%	2	313	-99.099%
2025-08-18	1.1900	1.1900	1.0600	1.1500	-18.440%	29	315	-99.130%
2025-08-14	1.2600	1.4100	1.2600	1.4100	+19.492%	6	325	-99.291%
2025-08-12	1.1700	1.1800	1.1700	1.1800	+8.257%	3	325	-99.153%
2025-08-11	1.0900	1.0900	1.0900	1.0900	-9.167%	2	322	-99.083%
2025-08-08	1.3000	1.3000	1.2000	1.2000	-0.826%	7	322	-99.167%
2025-08-04	1.2100	1.2100	1.2100	1.2100	+21.000%	1	320	-99.174%
2025-08-01	1.0000	1.0000	1.0000	1.0000	-15.254%	2	320	-99.000%
2025-07-31	1.2800	1.2800	1.1800	1.1800	-1.667%	9	319	-99.153%
2025-07-30	1.3500	1.3500	1.2000	1.2000	-5.512%	2	314	-99.167%
2025-07-29	1.2700	1.2700	1.2700	1.2700	-7.971%	1	312	-99.213%
2025-07-28	1.3100	1.3800	1.3100	1.3800	-19.767%	21	311	-99.275%
2025-07-25	1.7200	1.7200	1.7200	1.7200	-2.825%	1	311	-99.419%
2025-07-24	1.3700	1.8600	1.3700	1.7700	+7.273%	33	311	-99.435%
2025-07-23	1.4700	1.6500	1.4700	1.6500	+11.486%	41	283	-99.394%
2025-07-22	1.0000	1.6900	1.0000	1.4800	+85.000%	220	283	-99.324%
2025-07-18	0.8000	0.8000	0.8000	0.8000	-21.569%	1	394	-98.750%
2025-07-17	1.0200	1.0200	1.0200	1.0200	+7.368%	7	394	-99.020%
2025-07-15	1.7200	1.7200	0.9300	0.9500	+10.465%	3	394	-98.947%
2025-07-08	0.8600	0.8600	0.8600	0.8600	+6.173%	1	394	-98.837%
2025-07-03	0.8100	0.8100	0.8100	0.8100	+8.000%	15	379	-98.765%
2025-07-01	0.7500	0.7500	0.7500	0.7500	-2.597%	1	381	-98.667%
2025-06-30	0.7700	0.7700	0.7700	0.7700	+14.925%	7	380	-98.701%
2025-06-27	0.6700	0.6700	0.6700	0.6700	-21.176%	4	380	-98.507%
2025-06-26	0.8500	0.8500	0.8500	0.8500	-2.299%	13	376	-98.824%
2025-06-16	0.8700	0.8700	0.8700	0.8700	+17.568%	2	376	-98.851%
2025-06-12	0.7400	0.7400	0.7400	0.7400	-10.843%	7	376	-98.649%
2025-06-11	0.8300	0.8300	0.8300	0.8300	+18.571%	4	369	-98.795%
2025-06-10	0.7000	0.7000	0.7000	0.7000	-6.667%	9	365	-98.571%
2025-06-09	0.7500	0.7500	0.7500	0.7500	+27.119%	2	356	-98.667%
2025-06-05	0.6100	0.6100	0.5900	0.5900	-1.667%	2	354	-98.305%
2025-06-03	0.5700	0.6000	0.5700	0.6000	+1.695%	2	354	-98.333%
2025-05-30	0.5600	0.5900	0.5500	0.5900	+5.357%	8	353	-98.305%
2025-05-29	0.5600	0.5600	0.5600	0.5600	-6.667%	3	351	-98.214%
2025-05-28	0.6000	0.6000	0.6000	0.6000	+57.895%	6	351	-98.333%
2025-05-19	0.3800	0.3800	0.3800	0.3800	-36.667%	2	345	-97.368%
2025-05-12	0.6000	0.6000	0.6000	0.6000	-1.639%	3	345	-98.333%
2025-05-05	0.6100	0.6100	0.6100	0.6100	+10.909%	2	342	-98.361%
2025-04-28	0.5500	0.5500	0.5500	0.5500	+12.245%	2	340	-98.182%
2025-04-17	0.4900	0.4900	0.4900	0.4900	+22.500%	1	342	-97.959%
2025-04-15	0.4000	0.4000	0.4000	0.4000	-48.718%	1	342	-97.500%
2025-03-25	0.7800	0.7800	0.7800	0.7800	+30.000%	1	342	-98.718%
2025-03-21	0.6000	0.6000	0.6000	0.6000	0.000%	2	343	-98.333%
2025-03-17	0.6000	0.6000	0.6000	0.6000	-13.043%	5	343	-98.333%
2025-03-13	0.6000	0.6900	0.6000	0.6900	+15.000%	10	343	-98.551%
2025-03-12	0.6500	0.6500	0.5900	0.6000	-7.692%	38	343	-98.333%
2025-03-11	0.6500	0.6500	0.6500	0.6500	0.000%	5	343	-98.462%

.dark-mode .FnlgDN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FnlgDN{ color: #333333; background-color: white; border: 2px solid #333333; }FFAI20270115C4FFAI Jan 15 2027 4.00 Call (FFAI270115C00004000)option OPRA

FFAI20270115C4
FFAI Jan 15 2027 4.00 Call (FFAI270115C00004000)
option OPRA