Dark

FFAI20270115C5
FFAI Jan 15 2027 5.00 Call (FFAI270115C00005000)
option OPRA

Inactive

Jul 22, 2026

0.01000.000%(0.0000)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.0100	0.0100	0.0100	0.0100	0.000%	28	2,703	0.000%
2026-07-21	0.0100	0.0100	0.0100	0.0100	-50.000%	2	2,705	0.000%
2026-07-09	0.0300	0.0300	0.0200	0.0200	-50.000%	35	2,705	-50.000%
2026-07-02	0.3000	0.3000	0.0400	0.0400	-20.000%	30	2,670	-75.000%
2026-06-25	0.0500	0.0500	0.0500	0.0500	-37.500%	1	2,670	-80.000%
2026-06-15	0.0800	0.0800	0.0800	0.0800	+60.000%	10	2,670	-87.500%
2026-06-12	0.0500	0.0500	0.0500	0.0500	0.000%	50	2,667	-80.000%
2026-06-05	0.0600	0.0600	0.0500	0.0500	0.000%	45	2,637	-80.000%
2026-06-03	0.0500	0.0500	0.0500	0.0500	+66.667%	5	2,622	-80.000%
2026-05-28	0.1300	0.1300	0.0300	0.0300	-78.571%	162	2,622	-66.667%
2026-05-26	0.0300	0.1400	0.0300	0.1400	+180.000%	38	2,556	-92.857%
2026-05-21	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,557	-80.000%
2026-05-20	0.0500	0.0500	0.0500	0.0500	-54.545%	3	2,556	-80.000%
2026-04-30	0.1100	0.1100	0.1100	0.1100	+10.000%	105	2,553	-90.909%
2026-04-29	0.1000	0.1000	0.1000	0.1000	+25.000%	100	2,553	-90.000%
2026-04-24	0.0800	0.0800	0.0800	0.0800	-46.667%	1	2,453	-87.500%
2026-04-22	0.1500	0.1500	0.1500	0.1500	+36.364%	1	2,452	-93.333%
2026-04-21	0.1100	0.1100	0.1100	0.1100	+450.000%	118	2,453	-90.909%
2026-04-20	0.0200	0.0200	0.0200	0.0200	-60.000%	1	2,453	-50.000%
2026-04-17	0.0500	0.0500	0.0500	0.0500	-16.667%	29	2,452	-80.000%
2026-04-16	0.0600	0.0700	0.0600	0.0600	+20.000%	530	2,452	-83.333%
2026-04-15	0.0400	0.0500	0.0400	0.0500	+25.000%	174	2,137	-80.000%
2026-04-14	0.0400	0.0400	0.0400	0.0400	0.000%	1	1,963	-75.000%
2026-04-13	0.0400	0.0400	0.0400	0.0400	+33.333%	1	1,962	-75.000%
2026-04-10	0.0300	0.0300	0.0300	0.0300	0.000%	28	1,961	-66.667%
2026-04-09	0.0400	0.0400	0.0300	0.0300	-57.143%	451	1,933	-66.667%
2026-04-06	0.0300	0.0700	0.0300	0.0700	+133.333%	10	2,126	-85.714%
2026-04-02	0.1500	0.1500	0.0300	0.0300	0.000%	32	2,084	-66.667%
2026-04-01	0.0300	0.0300	0.0300	0.0300	-25.000%	22	2,084	-66.667%
2026-03-30	0.0400	0.0400	0.0400	0.0400	0.000%	1	2,071	-75.000%
2026-03-20	0.0400	0.0400	0.0400	0.0400	-20.000%	20	2,071	-75.000%
2026-03-13	0.0500	0.0500	0.0500	0.0500	+25.000%	10	2,091	-80.000%
2026-03-11	0.0400	0.0400	0.0400	0.0400	-20.000%	3	2,091	-75.000%
2026-03-09	0.1000	0.1000	0.0500	0.0500	-54.545%	4	2,094	-80.000%
2026-03-06	0.0500	0.1100	0.0500	0.1100	+22.222%	2	2,095	-90.909%
2026-03-05	0.0900	0.0900	0.0900	0.0900	+200.000%	1	2,095	-88.889%
2026-03-04	0.0300	0.0300	0.0300	0.0300	-25.000%	1	2,094	-66.667%
2026-02-25	0.0400	0.0400	0.0400	0.0400	-33.333%	16	2,109	-75.000%
2026-02-24	0.0700	0.0700	0.0600	0.0600	-14.286%	2	2,109	-83.333%
2026-02-23	0.1000	0.1000	0.0700	0.0700	+16.667%	8	2,110	-85.714%
2026-02-20	0.0600	0.0600	0.0600	0.0600	-40.000%	50	2,111	-83.333%
2026-02-18	0.0100	0.1000	0.0100	0.1000	+42.857%	11	2,061	-90.000%
2026-02-17	0.0700	0.0700	0.0600	0.0700	-30.000%	15	2,070	-85.714%
2026-02-13	0.1000	0.1000	0.1000	0.1000	-28.571%	1	2,067	-90.000%
2026-02-11	0.1000	0.1800	0.1000	0.1400	+27.273%	3	2,067	-92.857%
2026-02-10	0.1100	0.1100	0.1100	0.1100	+10.000%	50	2,069	-90.909%
2026-02-09	0.1800	0.1800	0.1000	0.1000	+11.111%	31	2,069	-90.000%
2026-02-05	0.0800	0.0900	0.0800	0.0900	-43.750%	18	2,051	-88.889%
2026-02-02	0.1600	0.1600	0.1600	0.1600	+60.000%	5	2,061	-93.750%
2026-01-29	0.1500	0.1500	0.1000	0.1000	0.000%	10	2,066	-90.000%
2026-01-28	0.1000	0.1000	0.1000	0.1000	-23.077%	10	2,059	-90.000%
2026-01-27	0.1300	0.1300	0.1300	0.1300	-7.143%	3	2,053	-92.308%
2026-01-26	0.1600	0.1600	0.1400	0.1400	0.000%	31	2,053	-92.857%
2026-01-23	0.1400	0.1400	0.1400	0.1400	+40.000%	1	2,047	-92.857%
2026-01-22	0.1000	0.1000	0.1000	0.1000	-47.368%	1	2,046	-90.000%
2026-01-21	0.1900	0.1900	0.1900	0.1900	+18.750%	1	2,046	-94.737%
2026-01-16	0.1700	0.2000	0.1500	0.1600	-5.882%	10	2,037	-93.750%
2026-01-15	0.1700	0.1700	0.1700	0.1700	+30.769%	2	2,037	-94.118%
2026-01-13	0.2400	0.2400	0.1200	0.1300	-43.478%	100	2,037	-92.308%
2026-01-08	0.2300	0.2300	0.2300	0.2300	0.000%	10	2,035	-95.652%
2026-01-07	0.3300	0.3300	0.2300	0.2300	-8.000%	37	2,035	-95.652%
2026-01-06	0.2600	0.2600	0.2500	0.2500	+13.636%	16	2,053	-96.000%
2026-01-05	0.2200	0.2200	0.2200	0.2200	+10.000%	12	2,058	-95.455%
2026-01-02	0.2000	0.2000	0.2000	0.2000	+5.263%	10	2,058	-95.000%
2025-12-31	0.1900	0.1900	0.1900	0.1900	+11.765%	6	2,052	-94.737%
2025-12-26	0.2000	0.2000	0.1700	0.1700	-5.556%	18	2,052	-94.118%
2025-12-24	0.1800	0.1800	0.1800	0.1800	-30.769%	142	2,089	-94.444%
2025-12-22	0.2600	0.3300	0.2600	0.2600	+30.000%	479	2,089	-96.154%
2025-12-18	0.2100	0.2100	0.2000	0.2000	-9.091%	5	1,612	-95.000%
2025-12-17	0.1900	0.2200	0.1900	0.2200	+22.222%	2	1,607	-95.455%
2025-12-16	0.2500	0.2500	0.1800	0.1800	+5.882%	13	1,607	-94.444%
2025-12-15	0.2700	0.2700	0.1700	0.1700	-29.167%	20	1,606	-94.118%
2025-12-12	0.2400	0.2400	0.2400	0.2400	-11.111%	12	1,588	-95.833%
2025-12-11	0.2700	0.2700	0.2700	0.2700	+8.000%	5	1,576	-96.296%
2025-12-10	0.2500	0.2500	0.2500	0.2500	+4.167%	72	1,571	-96.000%
2025-12-09	0.2400	0.2400	0.2400	0.2400	0.000%	1	1,643	-95.833%
2025-12-02	0.2200	0.2400	0.2200	0.2400	+20.000%	12	1,643	-95.833%
2025-11-25	0.2400	0.2400	0.2000	0.2000	-23.077%	28	1,641	-95.000%
2025-11-24	0.2600	0.2600	0.2600	0.2600	+4.000%	35	1,641	-96.154%
2025-11-21	0.2500	0.2500	0.2500	0.2500	+8.696%	6	1,631	-96.000%
2025-11-20	0.2300	0.2300	0.2300	0.2300	+9.524%	5	1,634	-95.652%
2025-11-14	0.2100	0.2100	0.2100	0.2100	-30.000%	1	1,632	-95.238%
2025-11-13	0.3000	0.3000	0.3000	0.3000	+25.000%	1	1,633	-96.667%
2025-11-10	0.2400	0.2400	0.2400	0.2400	+4.348%	3	1,632	-95.833%
2025-11-07	0.2300	0.2300	0.2300	0.2300	-32.353%	2	1,632	-95.652%
2025-11-04	0.3100	0.3400	0.3100	0.3400	-15.000%	2	1,634	-97.059%
2025-10-31	0.3600	0.4000	0.3500	0.4000	+2.564%	17	1,634	-97.500%
2025-10-30	0.3700	0.3900	0.3700	0.3900	+11.429%	34	1,630	-97.436%
2025-10-29	0.4400	0.4400	0.3500	0.3500	-16.667%	3	1,616	-97.143%
2025-10-24	0.4200	0.4200	0.4200	0.4200	+5.000%	2	1,615	-97.619%
2025-10-23	0.3900	0.4000	0.3900	0.4000	-6.977%	2	1,613	-97.500%
2025-10-22	0.3900	0.4300	0.3600	0.4300	+10.256%	23	1,611	-97.674%
2025-10-21	0.4000	0.4500	0.3900	0.3900	-2.500%	25	1,601	-97.436%
2025-10-20	0.4600	0.4600	0.4000	0.4000	+8.108%	16	1,578	-97.500%
2025-10-17	0.3800	0.3800	0.3700	0.3700	+85.000%	8	1,567	-97.297%
2025-10-16	0.4600	0.4700	0.2000	0.2000	-55.556%	82	1,567	-95.000%
2025-10-15	0.4500	0.4500	0.4500	0.4500	+18.421%	2	1,626	-97.778%
2025-10-13	0.3200	0.3800	0.3000	0.3800	+18.750%	4	1,624	-97.368%
2025-10-09	0.3200	0.3200	0.3200	0.3200	-13.514%	3	1,624	-96.875%
2025-10-08	0.4200	0.4300	0.3700	0.3700	-5.128%	51	1,621	-97.297%
2025-10-07	0.3700	0.3900	0.3700	0.3900	-15.217%	6	1,579	-97.436%
2025-10-06	0.4500	0.4600	0.4500	0.4600	+15.000%	5	1,579	-97.826%
2025-10-03	0.3300	0.4000	0.3300	0.4000	+8.108%	4	1,577	-97.500%
2025-10-02	0.3700	0.3700	0.3700	0.3700	+15.625%	1	1,577	-97.297%
2025-10-01	0.3400	0.3400	0.2900	0.3200	-5.882%	13	1,578	-96.875%
2025-09-30	1.4200	1.4200	0.3400	0.3400	0.000%	71	1,577	-97.059%
2025-09-26	0.3600	0.3600	0.3300	0.3400	-5.556%	5	1,577	-97.059%
2025-09-25	0.4500	0.4500	0.3600	0.3600	-23.404%	12	1,579	-97.222%
2025-09-24	0.4700	0.4700	0.4700	0.4700	+4.444%	1	1,567	-97.872%
2025-09-23	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,568	-97.778%
2025-09-22	0.4300	0.4500	0.4300	0.4500	-11.765%	11	1,568	-97.778%
2025-09-19	0.5100	0.5100	0.5100	0.5100	+4.082%	1	1,567	-98.039%
2025-09-18	0.4800	0.5000	0.4700	0.4900	+19.512%	600	1,567	-97.959%
2025-09-17	0.4100	0.4100	0.4100	0.4100	-6.818%	1	1,057	-97.561%
2025-09-16	0.4300	0.4500	0.4300	0.4400	-2.222%	687	1,056	-97.727%
2025-09-15	0.5600	0.5600	0.4500	0.4500	-2.174%	322	1,148	-97.778%
2025-09-12	0.5700	0.5700	0.4600	0.4600	+9.524%	55	828	-97.826%
2025-09-09	0.3900	0.4700	0.3900	0.4200	-12.500%	47	796	-97.619%
2025-09-08	0.4700	0.4800	0.4600	0.4800	-20.000%	20	783	-97.917%
2025-09-05	0.6000	0.6000	0.6000	0.6000	+7.143%	1	778	-98.333%
2025-09-04	0.5600	0.5600	0.5600	0.5600	-15.152%	1	777	-98.214%
2025-09-02	0.6600	0.6600	0.6600	0.6600	-17.500%	2	778	-98.485%
2025-08-28	0.8000	0.8000	0.8000	0.8000	+1.266%	1	778	-98.750%
2025-08-26	0.8200	0.8200	0.7900	0.7900	-12.222%	8	777	-98.734%
2025-08-25	0.9000	0.9000	0.9000	0.9000	+9.756%	3	781	-98.889%
2025-08-22	0.8200	0.8200	0.8200	0.8200	+5.128%	1	779	-98.780%
2025-08-21	0.7800	0.7800	0.7800	0.7800	-10.345%	5	778	-98.718%
2025-08-20	0.8800	0.8800	0.8700	0.8700	-10.309%	310	778	-98.851%
2025-08-19	1.0100	1.0100	0.9700	0.9700	+6.593%	4	478	-98.969%
2025-08-18	1.2200	1.2200	0.9100	0.9100	-20.870%	2	479	-98.901%
2025-08-15	1.1800	1.1800	1.1500	1.1500	0.000%	7	478	-99.130%
2025-08-11	1.1500	1.1500	1.1500	1.1500	+9.524%	2	471	-99.130%
2025-08-07	1.0300	1.0500	1.0300	1.0500	-17.969%	4	471	-99.048%
2025-08-04	1.4000	1.4000	1.2800	1.2800	-7.246%	27	473	-99.219%
2025-07-28	1.3800	1.3800	1.3800	1.3800	-28.125%	52	462	-99.275%
2025-07-24	1.9600	1.9600	1.9200	1.9200	+56.098%	11	410	-99.479%
2025-07-23	1.3900	1.3900	1.2300	1.2300	-11.511%	49	402	-99.187%
2025-07-22	1.2000	1.6000	1.2000	1.3900	+54.444%	38	382	-99.281%
2025-07-21	0.9000	0.9000	0.9000	0.9000	+12.500%	5	382	-98.889%
2025-07-18	0.8400	0.8400	0.8000	0.8000	-21.569%	15	387	-98.750%
2025-07-17	1.0000	1.0200	1.0000	1.0200	+3.030%	4	372	-99.020%
2025-07-16	0.9900	0.9900	0.9900	0.9900	+23.750%	1	374	-98.990%
2025-07-15	0.8000	0.8000	0.8000	0.8000	0.000%	15	373	-98.750%
2025-07-14	0.7500	0.8000	0.7500	0.8000	-11.111%	102	372	-98.750%
2025-07-11	0.9000	0.9000	0.9000	0.9000	+28.571%	1	372	-98.889%
2025-07-01	0.7000	0.7000	0.7000	0.7000	+7.692%	2	371	-98.571%
2025-06-30	0.6500	0.6500	0.6500	0.6500	+8.333%	4	371	-98.462%
2025-06-23	0.3600	0.6000	0.3600	0.6000	-15.493%	30	367	-98.333%
2025-06-16	0.7000	0.7100	0.7000	0.7100	-26.042%	8	367	-98.592%
2025-06-12	0.9600	0.9600	0.9600	0.9600	+15.663%	3	359	-98.958%
2025-06-11	0.8300	0.8300	0.8300	0.8300	+84.444%	25	359	-98.795%
2025-05-21	0.4500	0.4500	0.4500	0.4500	-10.000%	3	334	-97.778%
2025-05-16	0.2400	0.5000	0.2400	0.5000	+25.000%	204	331	-98.000%
2025-05-15	0.4000	0.4000	0.4000	0.4000	0.000%	1	251	-97.500%
2025-05-14	0.4000	0.5200	0.4000	0.4000	-27.273%	61	251	-97.500%
2025-05-13	0.5500	0.5500	0.5500	0.5500	0.000%	3	198	-98.182%
2025-05-12	0.4500	0.5500	0.4500	0.5500	+27.907%	15	198	-98.182%
2025-05-09	0.4400	0.4400	0.4300	0.4300	-23.214%	46	188	-97.674%
2025-05-02	0.5600	0.5600	0.5600	0.5600	+27.273%	40	173	-98.214%
2025-05-01	0.4800	0.4800	0.4400	0.4400	-12.000%	9	165	-97.727%
2025-04-28	0.4600	0.5000	0.4600	0.5000	+25.000%	41	170	-98.000%
2025-04-25	0.4700	0.4700	0.4000	0.4000	+14.286%	12	129	-97.500%
2025-04-17	0.3500	0.3500	0.3500	0.3500	-12.500%	2	121	-97.143%
2025-04-16	0.4000	0.4000	0.4000	0.4000	-4.762%	30	121	-97.500%
2025-04-14	0.4300	0.4300	0.4200	0.4200	-2.326%	16	91	-97.619%
2025-04-11	0.4300	0.4300	0.4300	0.4300	0.000%	2	75	-97.674%
2025-04-09	0.4300	0.4300	0.4300	0.4300	-14.000%	1	74	-97.674%
2025-04-04	0.5000	0.5000	0.5000	0.5000	+11.111%	2	73	-98.000%
2025-03-31	0.4500	0.4500	0.4500	0.4500	-25.000%	5	72	-97.778%
2025-03-25	0.6000	0.6000	0.6000	0.6000	+9.091%	1	72	-98.333%
2025-03-24	0.5500	0.5500	0.5500	0.5500	-15.385%	1	71	-98.182%
2025-03-21	0.6500	0.6500	0.6500	0.6500	+27.451%	2	71	-98.462%
2025-03-17	0.5100	0.5100	0.5100	0.5100	0.000%	1	70	-98.039%

.dark-mode .qmxKGz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qmxKGz{ color: #333333; background-color: white; border: 2px solid #333333; }FFAI20270115C5FFAI Jan 15 2027 5.00 Call (FFAI270115C00005000)option OPRA

FFAI20270115C5
FFAI Jan 15 2027 5.00 Call (FFAI270115C00005000)
option OPRA