Dark

FFAI20270115P0.5
FFAI Jan 15 2027 0.50 Put (FFAI270115P00000500)
option OPRA

Inactive

Jul 23, 2026

0.4500+4.651%(+0.0200)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.4500	0.4500	0.4500	0.4500	+4.651%	80	3,108	0.000%
2026-07-22	0.4300	0.4300	0.4300	0.4300	+4.878%	41	3,073	+4.651%
2026-07-21	0.4100	0.4100	0.4100	0.4100	0.000%	1	3,032	+9.756%
2026-07-17	0.4100	0.4100	0.4100	0.4100	0.000%	1	3,031	+9.756%
2026-07-16	0.4100	0.4100	0.4100	0.4100	+2.500%	2	3,031	+9.756%
2026-07-15	0.4000	0.4000	0.4000	0.4000	+2.564%	3	3,033	+12.500%
2026-07-14	0.3900	0.3900	0.3900	0.3900	+5.405%	11	3,030	+15.385%
2026-07-10	0.3400	0.3800	0.3400	0.3700	+85.000%	27	3,020	+21.622%
2026-07-09	0.2000	0.2000	0.2000	0.2000	-41.176%	1	3,015	+125.000%
2026-07-07	0.3400	0.3400	0.3400	0.3400	0.000%	1	3,014	+32.353%
2026-07-06	0.3600	0.3600	0.3400	0.3400	+3.030%	2	3,013	+32.353%
2026-07-02	0.3300	0.3700	0.3200	0.3300	-2.941%	22	2,997	+36.364%
2026-07-01	0.3400	0.3500	0.3300	0.3400	-2.857%	672	2,997	+32.353%
2026-06-30	0.3400	0.3600	0.3400	0.3500	+6.061%	3	2,325	+28.571%
2026-06-29	0.3400	0.3400	0.3300	0.3300	-5.714%	103	2,325	+36.364%
2026-06-26	0.3700	0.3700	0.3500	0.3500	0.000%	117	2,225	+28.571%
2026-06-25	0.3500	0.3500	0.3500	0.3500	+6.061%	50	2,130	+28.571%
2026-06-23	0.3300	0.3300	0.3300	0.3300	0.000%	25	2,080	+36.364%
2026-06-22	0.3300	0.3400	0.3300	0.3300	0.000%	406	2,055	+36.364%
2026-06-18	0.3300	0.3300	0.3300	0.3300	0.000%	5	1,711	+36.364%
2026-06-17	0.3000	0.3300	0.3000	0.3300	0.000%	86	1,711	+36.364%
2026-06-15	0.3300	0.3300	0.3300	0.3300	-2.941%	100	1,711	+36.364%
2026-06-11	0.3400	0.3400	0.3400	0.3400	0.000%	1	1,811	+32.353%
2026-06-09	0.3400	0.3400	0.3400	0.3400	0.000%	2	1,811	+32.353%
2026-06-05	0.3400	0.3400	0.3400	0.3400	+25.926%	1	1,809	+32.353%
2026-06-04	0.2700	0.2700	0.2700	0.2700	-15.625%	80	1,808	+66.667%
2026-06-02	0.3200	0.3200	0.3200	0.3200	+3.226%	4	1,733	+40.625%
2026-06-01	0.3300	0.3300	0.3100	0.3100	-13.889%	5	1,735	+45.161%
2026-05-29	0.3500	0.3600	0.3500	0.3600	0.000%	2	1,740	+25.000%
2026-05-26	0.3600	0.3600	0.3600	0.3600	+2.857%	1	1,740	+25.000%
2026-05-22	0.3200	0.3500	0.3200	0.3500	+16.667%	2	1,739	+28.571%
2026-05-21	0.3500	0.3500	0.3000	0.3000	-14.286%	11	1,728	+50.000%
2026-05-20	0.3500	0.3500	0.3500	0.3500	0.000%	10	1,728	+28.571%
2026-05-19	0.3500	0.3500	0.3500	0.3500	+9.375%	1	1,728	+28.571%
2026-05-14	0.3200	0.3200	0.3200	0.3200	0.000%	4	1,728	+40.625%
2026-05-12	0.3200	0.3200	0.3100	0.3200	0.000%	3	1,721	+40.625%
2026-05-08	0.3200	0.3200	0.3200	0.3200	-3.030%	10	1,721	+40.625%
2026-05-06	0.3300	0.3300	0.3300	0.3300	+6.452%	3	1,721	+36.364%
2026-05-04	0.3100	0.3100	0.3100	0.3100	-6.061%	15	1,721	+45.161%
2026-05-01	0.2600	0.3300	0.2600	0.3300	+6.452%	190	1,623	+36.364%
2026-04-30	0.3200	0.3200	0.3100	0.3100	-11.429%	3	1,623	+45.161%
2026-04-28	0.3500	0.3500	0.3500	0.3500	+2.941%	1	1,624	+28.571%
2026-04-24	0.3400	0.3400	0.3400	0.3400	+3.030%	70	1,623	+32.353%
2026-04-23	0.3300	0.3300	0.3300	0.3300	-2.941%	12	1,598	+36.364%
2026-04-22	0.3100	0.3400	0.3100	0.3400	+6.250%	35	1,599	+32.353%
2026-04-21	0.3300	0.3600	0.3100	0.3200	-8.571%	139	1,498	+40.625%
2026-04-17	0.3500	0.3500	0.3500	0.3500	+2.941%	1	1,498	+28.571%
2026-04-15	0.3000	0.3400	0.3000	0.3400	+6.250%	9	1,498	+32.353%
2026-04-14	0.3200	0.3200	0.3200	0.3200	0.000%	1	1,497	+40.625%
2026-04-13	0.3500	0.3500	0.2600	0.3200	-17.949%	24	1,497	+40.625%
2026-04-09	0.3000	0.3900	0.3000	0.3900	+11.429%	11	1,484	+15.385%
2026-03-31	0.3700	0.3700	0.3500	0.3500	-2.778%	21	1,475	+28.571%
2026-03-30	0.3800	0.3800	0.3600	0.3600	-2.703%	8	1,465	+25.000%
2026-03-27	0.3700	0.3700	0.3700	0.3700	+2.778%	33	1,458	+21.622%
2026-03-26	0.3600	0.3600	0.3600	0.3600	+2.857%	1	1,445	+25.000%
2026-03-23	0.3200	0.3500	0.3200	0.3500	0.000%	24	1,445	+28.571%
2026-03-20	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,445	+28.571%
2026-03-19	0.3400	0.3500	0.3400	0.3500	+6.061%	30	1,445	+28.571%
2026-03-17	0.3200	0.3300	0.3200	0.3300	+13.793%	11	1,444	+36.364%
2026-03-16	0.2900	0.2900	0.2900	0.2900	-9.375%	10	1,443	+55.172%
2026-03-13	0.3200	0.3200	0.3200	0.3200	0.000%	1	1,433	+40.625%
2026-03-12	0.3100	0.3200	0.3100	0.3200	+6.667%	421	1,433	+40.625%
2026-03-11	0.2900	0.3000	0.2600	0.3000	+15.385%	15	1,012	+50.000%
2026-03-10	0.2600	0.2900	0.2000	0.2600	-16.129%	31	1,009	+73.077%
2026-03-09	0.3100	0.3100	0.3100	0.3100	+3.333%	1	1,001	+45.161%
2026-03-06	0.2800	0.3000	0.2700	0.3000	+25.000%	28	1,000	+50.000%
2026-03-05	0.2500	0.2900	0.2400	0.2400	-14.286%	7	991	+87.500%
2026-03-04	0.2500	0.2800	0.2500	0.2800	-3.448%	2	989	+60.714%
2026-03-03	0.2800	0.2900	0.2800	0.2900	+16.000%	2	989	+55.172%
2026-02-27	0.2800	0.2800	0.2500	0.2500	-10.714%	2	987	+80.000%
2026-02-26	0.2800	0.2800	0.2800	0.2800	+3.704%	72	987	+60.714%
2026-02-25	0.2600	0.2700	0.2600	0.2700	-6.897%	2	987	+66.667%
2026-02-24	0.2600	0.2900	0.2600	0.2900	+3.571%	3	987	+55.172%
2026-02-19	0.3000	0.3000	0.2800	0.2800	+3.704%	16	987	+60.714%
2026-02-18	0.2300	0.2900	0.2300	0.2700	-3.571%	204	981	+66.667%
2026-02-17	0.2800	0.2900	0.2600	0.2800	+21.739%	109	943	+60.714%
2026-02-12	0.2400	0.2400	0.2300	0.2300	-4.167%	288	836	+95.652%
2026-02-11	0.2300	0.2400	0.2300	0.2400	+4.348%	36	809	+87.500%
2026-02-10	0.2000	0.2300	0.2000	0.2300	+9.524%	62	803	+95.652%
2026-02-09	0.2100	0.2100	0.2100	0.2100	-8.696%	90	801	+114.286%
2026-02-06	0.2300	0.2300	0.2300	0.2300	-14.815%	15	846	+95.652%
2026-02-05	0.1600	0.2700	0.1600	0.2700	+42.105%	201	841	+66.667%
2026-02-04	0.1900	0.1900	0.1900	0.1900	+5.556%	1	688	+136.842%
2026-02-02	0.1800	0.1800	0.1800	0.1800	+12.500%	1	688	+150.000%
2026-01-29	0.1200	0.1800	0.1200	0.1600	0.000%	12	687	+181.250%
2026-01-28	0.1600	0.1600	0.1600	0.1600	+23.077%	16	687	+181.250%
2026-01-27	0.1300	0.1300	0.1300	0.1300	-31.579%	1	698	+246.154%
2026-01-20	0.1900	0.1900	0.1900	0.1900	+5.556%	3	699	+136.842%
2026-01-16	0.1900	0.2000	0.1800	0.1800	+5.882%	12	697	+150.000%
2026-01-14	0.1800	0.1800	0.1700	0.1700	-5.556%	12	697	+164.706%
2026-01-08	0.1900	0.1900	0.1800	0.1800	+12.500%	38	697	+150.000%
2026-01-06	0.1600	0.1600	0.1600	0.1600	-11.111%	2	686	+181.250%
2026-01-05	0.1700	0.1800	0.1700	0.1800	-10.000%	20	681	+150.000%
2025-12-31	0.2000	0.2000	0.2000	0.2000	0.000%	4	681	+125.000%
2025-12-23	0.2000	0.2000	0.2000	0.2000	-9.091%	30	681	+125.000%
2025-12-22	0.2100	0.2200	0.2100	0.2200	+10.000%	20	681	+104.545%
2025-12-19	0.2200	0.2200	0.2000	0.2000	0.000%	2	661	+125.000%
2025-12-11	0.2000	0.2000	0.2000	0.2000	-4.762%	1	661	+125.000%
2025-12-05	0.2100	0.2100	0.2100	0.2100	-12.500%	15	661	+114.286%
2025-12-03	0.2400	0.2400	0.2400	0.2400	0.000%	50	656	+87.500%
2025-11-28	0.2400	0.2400	0.2400	0.2400	-4.000%	5	606	+87.500%
2025-11-24	0.2500	0.2500	0.2500	0.2500	0.000%	1	606	+80.000%
2025-11-20	0.2600	0.2600	0.2400	0.2500	-3.846%	20	606	+80.000%
2025-11-19	0.2600	0.2600	0.2600	0.2600	+13.043%	1	597	+73.077%
2025-11-18	0.2600	0.2600	0.2300	0.2300	-4.167%	2	598	+95.652%
2025-11-17	0.2400	0.2500	0.2400	0.2400	+9.091%	10	597	+87.500%
2025-11-05	0.2200	0.2200	0.2200	0.2200	-4.348%	78	596	+104.545%
2025-10-31	0.2300	0.2300	0.2300	0.2300	-4.167%	1	626	+95.652%
2025-10-30	0.2200	0.2500	0.2200	0.2400	-4.000%	3	626	+87.500%
2025-10-29	0.2500	0.2500	0.2500	0.2500	+13.636%	1	626	+80.000%
2025-10-28	0.2000	0.2500	0.2000	0.2200	+4.762%	13	626	+104.545%
2025-10-27	0.2500	0.2500	0.2100	0.2100	-4.545%	21	626	+114.286%
2025-10-20	0.2700	0.2700	0.2200	0.2200	-12.000%	3	626	+104.545%
2025-10-17	0.2500	0.2500	0.2500	0.2500	+19.048%	1	624	+80.000%
2025-10-16	0.2100	0.2100	0.2100	0.2100	-4.545%	2	624	+114.286%
2025-10-15	0.2200	0.2200	0.2200	0.2200	-8.333%	1	624	+104.545%
2025-10-14	0.2400	0.2400	0.2400	0.2400	+9.091%	1	624	+87.500%
2025-10-13	0.2200	0.2200	0.2200	0.2200	-4.348%	1	624	+104.545%
2025-10-10	0.2400	0.2400	0.2300	0.2300	-4.167%	14	624	+95.652%
2025-10-09	0.2400	0.2400	0.2400	0.2400	+9.091%	5	615	+87.500%
2025-10-08	0.2200	0.2200	0.2200	0.2200	+4.762%	1	615	+104.545%
2025-10-06	0.2200	0.2400	0.2100	0.2100	-4.545%	71	615	+114.286%
2025-10-03	0.2200	0.2200	0.2200	0.2200	-12.000%	50	615	+104.545%
2025-10-01	0.2500	0.2500	0.2500	0.2500	+4.167%	20	615	+80.000%
2025-09-29	0.2300	0.2500	0.2300	0.2400	0.000%	63	615	+87.500%
2025-09-23	0.2600	0.2600	0.2400	0.2400	+4.348%	21	614	+87.500%
2025-09-22	0.2300	0.2300	0.2300	0.2300	0.000%	10	599	+95.652%
2025-09-15	0.2200	0.2300	0.2200	0.2300	-8.000%	110	599	+95.652%
2025-09-12	0.2500	0.2500	0.2500	0.2500	0.000%	80	599	+80.000%
2025-09-11	0.2500	0.2500	0.2500	0.2500	-3.846%	5	519	+80.000%
2025-09-09	0.2600	0.2600	0.2600	0.2600	+23.810%	174	515	+73.077%
2025-09-08	0.2100	0.2100	0.2100	0.2100	-4.545%	1	479	+114.286%
2025-09-05	0.2700	0.2700	0.2200	0.2200	-12.000%	51	480	+104.545%
2025-08-29	0.2700	0.2700	0.2500	0.2500	-3.846%	11	529	+80.000%
2025-08-15	0.2600	0.2600	0.2400	0.2600	+4.000%	3	529	+73.077%
2025-08-12	0.2500	0.2500	0.2500	0.2500	-3.846%	2	529	+80.000%
2025-08-11	0.2600	0.2600	0.2600	0.2600	-3.704%	2	529	+73.077%
2025-08-01	0.2600	0.2700	0.2600	0.2700	+35.000%	2	529	+66.667%
2025-07-30	0.2000	0.2400	0.2000	0.2000	-23.077%	17	529	+125.000%
2025-07-29	0.2000	0.2600	0.2000	0.2600	+8.333%	40	517	+73.077%
2025-07-28	0.2500	0.2500	0.2400	0.2400	0.000%	30	506	+87.500%
2025-07-24	0.2500	0.2600	0.2000	0.2400	+9.091%	24	500	+87.500%
2025-07-23	0.2200	0.2200	0.2200	0.2200	+4.762%	10	496	+104.545%
2025-07-22	0.2700	0.2700	0.2100	0.2100	-12.500%	101	496	+114.286%
2025-07-21	0.2400	0.2400	0.2400	0.2400	+4.348%	1	497	+87.500%
2025-07-18	0.2500	0.2500	0.2300	0.2300	-8.000%	120	497	+95.652%
2025-07-17	0.2500	0.2500	0.2500	0.2500	+25.000%	1	506	+80.000%
2025-07-16	0.2000	0.2000	0.2000	0.2000	-25.926%	1	507	+125.000%
2025-07-10	0.2700	0.2700	0.2700	0.2700	-10.000%	6	506	+66.667%
2025-07-09	0.3200	0.3200	0.3000	0.3000	+20.000%	4	506	+50.000%
2025-07-08	0.2500	0.2500	0.2500	0.2500	+31.579%	2	502	+80.000%
2025-07-07	0.2700	0.2700	0.1900	0.1900	-26.923%	11	500	+136.842%
2025-07-03	0.3200	0.3200	0.2600	0.2600	0.000%	7	491	+73.077%
2025-07-01	0.2600	0.2600	0.2600	0.2600	-10.345%	2	497	+73.077%
2025-06-30	0.3000	0.3000	0.2900	0.2900	+3.571%	2	496	+55.172%
2025-06-26	0.2900	0.2900	0.2800	0.2800	-12.500%	9	496	+60.714%
2025-06-25	0.3000	0.3200	0.2800	0.3200	+6.667%	7	491	+40.625%
2025-06-24	0.3200	0.3200	0.3000	0.3000	0.000%	6	488	+50.000%
2025-06-23	0.3000	0.3000	0.3000	0.3000	0.000%	2	490	+50.000%
2025-06-20	0.3000	0.3000	0.3000	0.3000	-6.250%	2	488	+50.000%
2025-06-18	0.3000	0.3300	0.3000	0.3200	0.000%	8	488	+40.625%
2025-06-17	0.3000	0.3200	0.3000	0.3200	+3.226%	115	488	+40.625%
2025-06-16	0.2700	0.3100	0.2700	0.3100	0.000%	60	588	+45.161%
2025-06-11	0.3000	0.3100	0.3000	0.3100	+19.231%	15	546	+45.161%
2025-06-10	0.3000	0.3000	0.2600	0.2600	-13.333%	150	541	+73.077%
2025-06-09	0.3400	0.3400	0.3000	0.3000	0.000%	56	546	+50.000%
2025-06-05	0.3200	0.3200	0.2900	0.3000	-3.226%	13	531	+50.000%
2025-06-04	0.3100	0.3100	0.3100	0.3100	0.000%	10	519	+45.161%
2025-06-03	0.2900	0.3100	0.2900	0.3100	+3.333%	17	519	+45.161%
2025-06-02	0.3300	0.3300	0.3000	0.3000	-9.091%	43	516	+50.000%
2025-05-30	0.3000	0.3300	0.3000	0.3300	0.000%	4	494	+36.364%
2025-05-29	0.2800	0.3300	0.2800	0.3300	+3.125%	251	493	+36.364%
2025-05-28	0.3200	0.3200	0.3200	0.3200	-3.030%	2	302	+40.625%
2025-05-27	0.3300	0.3500	0.3200	0.3300	0.000%	43	302	+36.364%
2025-05-23	0.3300	0.3300	0.3300	0.3300	-2.941%	12	302	+36.364%
2025-05-22	0.3400	0.3400	0.3400	0.3400	-10.526%	3	302	+32.353%
2025-05-21	0.3800	0.3800	0.3800	0.3800	+18.750%	3	302	+18.421%
2025-05-12	0.3400	0.3400	0.3200	0.3200	-13.514%	32	302	+40.625%
2025-05-09	0.3700	0.3700	0.3700	0.3700	+12.121%	4	302	+21.622%
2025-05-08	0.3300	0.3300	0.3300	0.3300	-5.714%	1	302	+36.364%
2025-05-05	0.3400	0.3500	0.3400	0.3500	+6.061%	3	302	+28.571%
2025-05-02	0.3400	0.3900	0.3300	0.3300	-13.158%	16	301	+36.364%
2025-05-01	0.3800	0.3800	0.3800	0.3800	+8.571%	3	301	+18.421%
2025-04-29	0.3700	0.3800	0.3500	0.3500	+6.061%	112	301	+28.571%
2025-04-28	0.3400	0.3400	0.3200	0.3300	-5.714%	339	190	+36.364%
2025-04-25	0.3400	0.3800	0.3400	0.3500	-2.778%	866	443	+28.571%
2025-04-24	0.3600	0.3600	0.3400	0.3600	+2.857%	24	433	+25.000%
2025-04-23	0.3600	0.3600	0.3500	0.3500	-2.778%	21	455	+28.571%
2025-04-22	0.3600	0.3600	0.3600	0.3600	-5.263%	1	436	+25.000%
2025-04-21	0.3500	0.3800	0.3500	0.3800	+2.703%	21	437	+18.421%
2025-04-17	0.3700	0.3700	0.3700	0.3700	+5.714%	101	337	+21.622%
2025-04-16	0.3500	0.3500	0.3500	0.3500	-2.778%	3	337	+28.571%
2025-04-15	0.3600	0.3600	0.3500	0.3600	0.000%	40	340	+25.000%
2025-04-14	0.3500	0.3600	0.3500	0.3600	-10.000%	60	330	+25.000%
2025-04-08	0.3400	0.4000	0.3400	0.4000	+11.111%	31	286	+12.500%
2025-04-07	0.3600	0.3600	0.3600	0.3600	+2.857%	1	275	+25.000%
2025-04-03	0.3500	0.3500	0.3500	0.3500	+9.375%	1	274	+28.571%
2025-04-02	0.3200	0.3200	0.3200	0.3200	0.000%	10	263	+40.625%
2025-03-31	0.3200	0.3200	0.3200	0.3200	-3.030%	65	263	+40.625%
2025-03-28	0.3300	0.3300	0.3300	0.3300	0.000%	10	198	+36.364%
2025-03-27	0.3400	0.3400	0.3200	0.3300	+10.000%	19	193	+36.364%
2025-03-26	0.3600	0.3600	0.3000	0.3000	-14.286%	2	184	+50.000%
2025-03-25	0.3500	0.3500	0.3500	0.3500	+2.941%	12	185	+28.571%
2025-03-24	0.3400	0.3400	0.3400	0.3400	-2.857%	3	173	+32.353%
2025-03-21	0.3500	0.3500	0.3500	0.3500	0.000%	10	176	+28.571%
2025-03-19	0.3600	0.3900	0.3500	0.3500	+6.061%	3	171	+28.571%
2025-03-18	0.3300	0.3300	0.3300	0.3300	+6.452%	1	170	+36.364%
2025-03-17	0.3100	0.3100	0.2000	0.3100	-27.907%	25	170	+45.161%
2025-03-14	0.4300	0.4300	0.4300	0.4300	+7.500%	4	145	+4.651%
2025-03-13	0.4000	0.4000	0.4000	0.4000	+60.000%	1	142	+12.500%
2025-03-12	0.2500	0.2500	0.2500	0.2500	-3.846%	3	142	+80.000%
2025-03-10	0.2600	0.2600	0.2600	0.2600	0.000%	2	139	+73.077%

.dark-mode .R4RCcT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R4RCcT{ color: #333333; background-color: white; border: 2px solid #333333; }FFAI20270115P0.5FFAI Jan 15 2027 0.50 Put (FFAI270115P00000500)option OPRA

FFAI20270115P0.5
FFAI Jan 15 2027 0.50 Put (FFAI270115P00000500)
option OPRA