Dark

FFAI20270115P1.5
FFAI Jan 15 2027 1.50 Put (FFAI270115P00001500)
option OPRA

Inactive

Jul 22, 2026

1.41+5.224%(+0.07)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.4100	1.4100	1.4100	1.4100	+5.224%	5	1,812	0.000%
2026-07-09	1.3400	1.3400	1.3400	1.3400	-10.067%	318	1,819	+5.224%
2026-06-30	1.4900	1.4900	1.4900	1.4900	+16.406%	5	1,819	-5.369%
2026-06-23	1.2900	1.7600	1.2300	1.2800	-1.538%	35	1,819	+10.156%
2026-06-22	1.3000	1.3000	1.3000	1.3000	+4.000%	12	1,854	+8.462%
2026-06-08	1.2500	1.2500	1.2500	1.2500	-4.580%	15	1,844	+12.800%
2026-05-26	1.3100	1.3100	1.3100	1.3100	+11.966%	25	1,859	+7.634%
2026-05-22	1.1400	1.1700	1.1100	1.1700	-7.143%	24	1,858	+20.513%
2026-05-20	1.2600	1.2600	1.2600	1.2600	-2.326%	5	1,858	+11.905%
2026-05-14	1.2900	1.2900	1.2900	1.2900	+7.500%	1	1,858	+9.302%
2026-05-01	1.2000	1.2000	1.2000	1.2000	+4.348%	5	1,862	+17.500%
2026-04-27	1.2500	1.2500	1.1500	1.1500	-10.853%	2	1,862	+22.609%
2026-04-01	1.1500	1.2900	1.1500	1.2900	+15.179%	2	1,862	+9.302%
2026-02-26	1.1200	1.1200	1.1200	1.1200	+1.818%	10	1,862	+25.893%
2026-02-17	1.1000	1.1000	1.1000	1.1000	+23.596%	210	1,862	+28.182%
2026-02-03	0.8900	0.8900	0.8900	0.8900	+1.136%	2	1,954	+58.427%
2026-01-29	0.8900	0.8900	0.8800	0.8800	+3.529%	5	1,954	+60.227%
2026-01-26	0.8500	0.8500	0.8500	0.8500	-9.574%	2	1,954	+65.882%
2026-01-21	0.9400	0.9400	0.9400	0.9400	+16.049%	1	1,954	+50.000%
2026-01-16	0.8100	0.8100	0.8100	0.8100	-14.737%	1	1,953	+74.074%
2026-01-12	0.9500	0.9500	0.9500	0.9500	+5.556%	1	1,953	+48.421%
2026-01-05	0.9000	0.9000	0.9000	0.9000	-3.226%	3	1,953	+56.667%
2025-12-29	0.9300	0.9400	0.9200	0.9300	+2.198%	31	1,953	+51.613%
2025-12-16	0.9100	0.9100	0.9100	0.9100	-2.151%	50	1,953	+54.945%
2025-12-11	0.9300	0.9300	0.9300	0.9300	-5.102%	1	1,953	+51.613%
2025-12-08	0.9800	0.9800	0.9800	0.9800	-9.259%	2	1,953	+43.878%
2025-12-05	0.9300	1.0800	0.9300	1.0800	+13.684%	20	1,953	+30.556%
2025-12-04	0.9500	0.9500	0.9500	0.9500	0.000%	1	1,952	+48.421%
2025-12-02	0.9500	0.9500	0.9500	0.9500	+5.556%	1	1,951	+48.421%
2025-11-21	0.9000	0.9000	0.9000	0.9000	-17.431%	11	1,951	+56.667%
2025-11-20	1.0900	1.0900	1.0900	1.0900	+7.921%	10	1,951	+29.358%
2025-11-19	1.0300	1.0300	1.0100	1.0100	0.000%	4	1,951	+39.604%
2025-11-18	0.9800	1.0100	0.9800	1.0100	-0.980%	2	1,950	+39.604%
2025-11-17	0.9900	1.0600	0.9600	1.0200	+5.155%	323	1,949	+38.235%
2025-11-13	0.9900	0.9900	0.9700	0.9700	-1.020%	31	1,928	+45.361%
2025-11-07	0.9800	0.9800	0.9800	0.9800	+4.255%	20	1,898	+43.878%
2025-11-06	0.9400	0.9400	0.9400	0.9400	+3.297%	1	1,898	+50.000%
2025-10-24	0.9100	0.9100	0.9100	0.9100	0.000%	20	1,897	+54.945%
2025-10-20	0.9500	0.9500	0.9100	0.9100	+7.059%	11	1,897	+54.945%
2025-10-08	0.8500	0.8500	0.8500	0.8500	-3.409%	1	1,897	+65.882%
2025-10-06	0.8500	0.8800	0.8400	0.8800	-3.297%	3	1,897	+60.227%
2025-10-01	0.9100	0.9100	0.9100	0.9100	0.000%	10	1,897	+54.945%
2025-09-29	1.0000	1.0000	0.9100	0.9100	+2.247%	6	1,897	+54.945%
2025-09-22	0.8800	1.0500	0.8800	0.8900	+2.299%	7	1,896	+58.427%
2025-09-17	0.8700	0.9000	0.8700	0.8700	-1.136%	134	1,890	+62.069%
2025-09-16	0.8700	1.1200	0.8700	0.8800	+2.326%	73	1,766	+60.227%
2025-09-15	0.8700	0.8700	0.8500	0.8600	-3.371%	44	1,703	+63.953%
2025-09-12	0.8900	0.8900	0.8900	0.8900	-30.469%	4	1,685	+58.427%
2025-09-11	1.2800	1.2800	1.2800	1.2800	+40.659%	5	1,685	+10.156%
2025-09-09	0.9100	0.9100	0.9100	0.9100	+5.814%	2	1,680	+54.945%
2025-09-08	0.8600	0.8600	0.8600	0.8600	-7.527%	2	1,680	+63.953%
2025-09-05	0.9200	1.0100	0.9000	0.9300	+5.682%	37	1,678	+51.613%
2025-09-04	0.8500	0.8800	0.8500	0.8800	+3.529%	5	1,649	+60.227%
2025-09-02	0.8700	0.8700	0.8500	0.8500	-1.163%	3	1,645	+65.882%
2025-08-27	0.8200	0.8600	0.8200	0.8600	0.000%	4	1,642	+63.953%
2025-08-25	0.8400	0.9000	0.8400	0.8600	0.000%	54	1,643	+63.953%
2025-08-19	0.8300	0.8600	0.8300	0.8600	-2.273%	4	1,622	+63.953%
2025-08-18	0.9200	0.9200	0.8400	0.8800	0.000%	225	1,622	+60.227%
2025-08-15	0.8800	0.8800	0.8800	0.8800	-3.297%	1	1,397	+60.227%
2025-08-12	0.8900	0.9100	0.8700	0.9100	-1.087%	5	1,397	+54.945%
2025-08-11	0.9200	0.9200	0.9200	0.9200	-2.128%	2	1,397	+53.261%
2025-08-07	0.9700	0.9700	0.9400	0.9400	-1.053%	27	1,397	+50.000%
2025-08-06	0.9600	0.9900	0.9200	0.9500	-1.042%	24	1,397	+48.421%
2025-07-31	0.9600	0.9600	0.9600	0.9600	+4.348%	1	1,397	+46.875%
2025-07-28	0.9200	0.9200	0.9200	0.9200	+5.747%	2	1,397	+53.261%
2025-07-24	0.8700	0.8700	0.8700	0.8700	-4.396%	1	1,397	+62.069%
2025-07-23	0.8800	0.9100	0.8800	0.9100	-2.151%	2	1,397	+54.945%
2025-07-21	0.9300	0.9300	0.9300	0.9300	+1.087%	1	1,397	+51.613%
2025-07-18	0.9000	0.9200	0.9000	0.9200	-8.000%	16	1,397	+53.261%
2025-07-15	1.0400	1.0400	1.0000	1.0000	+4.167%	4	1,396	+41.000%
2025-07-14	0.9600	0.9600	0.9600	0.9600	-11.111%	4	1,396	+46.875%
2025-07-11	1.0500	1.0800	1.0500	1.0800	+8.000%	4	1,396	+30.556%
2025-07-09	0.8300	1.0000	0.8300	1.0000	+6.383%	2	1,396	+41.000%
2025-07-07	0.9100	0.9400	0.9100	0.9400	-1.053%	2	1,397	+50.000%
2025-07-03	1.0000	1.0200	0.9500	0.9500	-5.000%	3	1,396	+48.421%
2025-07-01	1.0400	1.0700	1.0000	1.0000	-8.257%	20	1,396	+41.000%
2025-06-30	1.1000	1.1000	1.0200	1.0900	-1.802%	136	1,378	+29.358%
2025-06-27	1.0700	1.1100	1.0600	1.1100	-9.016%	5	1,242	+27.027%
2025-06-26	1.1500	1.2200	1.0100	1.2200	+14.019%	34	1,241	+15.574%
2025-06-25	1.0500	1.0700	1.0500	1.0700	-28.667%	3	1,220	+31.776%
2025-06-24	1.0700	1.5000	1.0700	1.5000	+31.579%	131	1,220	-6.000%
2025-06-23	1.1800	1.1800	1.1400	1.1400	+2.703%	53	1,094	+23.684%
2025-06-17	1.1100	1.1100	1.1100	1.1100	+4.717%	1	1,044	+27.027%
2025-06-16	1.1300	1.1300	1.0600	1.0600	-13.115%	6	1,043	+33.019%
2025-06-13	1.1000	1.2200	1.0500	1.2200	+3.390%	72	1,037	+15.574%
2025-06-12	1.0400	1.1800	1.0400	1.1800	+9.259%	57	1,003	+19.492%
2025-06-11	1.0700	1.1700	1.0700	1.0800	-3.571%	17	947	+30.556%
2025-06-10	1.0900	1.1600	1.0900	1.1200	+2.752%	209	936	+25.893%
2025-06-09	1.2300	1.2300	1.0900	1.0900	-9.167%	101	736	+29.358%
2025-06-06	1.2400	1.2400	1.2000	1.2000	+7.143%	202	636	+17.500%
2025-06-05	1.1200	1.1200	1.1200	1.1200	+1.818%	1	536	+25.893%
2025-06-04	1.1100	1.1100	1.1000	1.1000	-8.333%	5	536	+28.182%
2025-06-03	1.1000	1.2000	1.0900	1.2000	0.000%	10	536	+17.500%
2025-06-02	1.1300	1.2100	1.1300	1.2000	-0.826%	8	536	+17.500%
2025-05-30	1.1300	1.2100	1.1300	1.2100	+4.310%	8	536	+16.529%
2025-05-29	1.1000	1.2000	1.1000	1.1600	-2.521%	103	536	+21.552%
2025-05-28	1.0800	1.1900	1.0800	1.1900	+0.847%	3	436	+18.487%
2025-05-27	1.1000	1.1800	1.1000	1.1800	-1.667%	3	436	+19.492%
2025-05-23	1.1300	1.2000	1.1300	1.2000	-2.439%	4	436	+17.500%
2025-05-22	1.1300	1.2300	1.1300	1.2300	0.000%	5	436	+14.634%
2025-05-21	1.2000	1.2400	1.2000	1.2300	+10.811%	46	436	+14.634%
2025-05-20	1.1000	1.1100	1.0700	1.1100	-3.478%	4	393	+27.027%
2025-05-19	1.1200	1.2400	1.1200	1.1500	0.000%	62	393	+22.609%
2025-05-16	1.0800	1.2100	1.0800	1.1500	+0.877%	116	336	+22.609%
2025-05-15	1.1700	1.1700	1.1400	1.1400	+1.786%	49	284	+23.684%
2025-05-13	1.1300	1.1300	1.0900	1.1200	-1.754%	100	235	+25.893%
2025-05-07	1.1500	1.1500	1.1400	1.1400	-9.524%	3	173	+23.684%
2025-05-06	1.2700	1.2700	1.2600	1.2600	+1.613%	2	173	+11.905%
2025-05-05	1.1500	1.2400	1.1500	1.2400	+12.727%	2	171	+13.710%
2025-05-02	1.1400	1.2500	1.1000	1.1000	-11.290%	8	171	+28.182%
2025-05-01	1.1200	1.2400	1.1200	1.2400	0.000%	6	170	+13.710%
2025-04-30	1.2200	1.2400	1.2200	1.2400	+16.981%	4	172	+13.710%
2025-04-29	1.0600	1.0600	1.0600	1.0600	-4.505%	1	168	+33.019%
2025-04-28	1.0900	1.1100	1.0900	1.1100	-1.770%	10	169	+27.027%
2025-04-25	1.1300	1.1300	1.1300	1.1300	-10.317%	6	179	+24.779%
2025-04-24	1.1800	1.2600	1.1800	1.2600	-2.326%	4	182	+11.905%
2025-04-23	1.1800	1.2900	1.1800	1.2900	-0.769%	6	181	+9.302%
2025-04-22	1.2700	1.3200	1.2700	1.3000	+14.035%	5	185	+8.462%
2025-04-08	1.1400	1.1400	1.1400	1.1400	-8.800%	1	180	+23.684%
2025-04-07	1.2500	1.2500	1.2500	1.2500	-2.344%	1	180	+12.800%
2025-03-24	0.0100	1.2800	0.0100	1.2800	+14.286%	2	180	+10.156%
2025-03-17	1.1400	1.2500	0.7700	1.1200	-8.197%	32	180	+25.893%
2025-03-11	1.2200	1.2200	1.2200	1.2200	0.000%	7	148	+15.574%

.dark-mode .LTl3SR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LTl3SR{ color: #333333; background-color: white; border: 2px solid #333333; }FFAI20270115P1.5FFAI Jan 15 2027 1.50 Put (FFAI270115P00001500)option OPRA

FFAI20270115P1.5
FFAI Jan 15 2027 1.50 Put (FFAI270115P00001500)
option OPRA