Dark

FFAI20270115P1
FFAI Jan 15 2027 1.00 Put (FFAI270115P00001000)
option OPRA

Inactive

Jul 22, 2026

0.9900+16.471%(+0.1400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.9900	0.9900	0.9900	0.9900	+16.471%	1	4,437	0.000%
2026-07-09	0.8400	0.8600	0.8400	0.8500	+2.410%	264	4,438	+16.471%
2026-07-07	0.8300	0.8300	0.8300	0.8300	+2.469%	1	4,695	+19.277%
2026-07-06	0.8100	0.8100	0.8100	0.8100	0.000%	1	4,695	+22.222%
2026-07-02	0.8200	0.8200	0.8100	0.8100	0.000%	5	4,693	+22.222%
2026-06-29	0.8100	0.8200	0.8000	0.8100	-2.410%	6	4,693	+22.222%
2026-06-25	0.8100	0.8300	0.8100	0.8300	+1.220%	7	4,691	+19.277%
2026-06-24	0.8200	0.8200	0.8200	0.8200	+17.143%	150	4,689	+20.732%
2026-06-18	0.7000	0.7000	0.7000	0.7000	-13.580%	1	4,834	+41.429%
2026-06-17	0.7900	0.8100	0.7800	0.8100	0.000%	7	4,834	+22.222%
2026-06-05	0.7900	0.8100	0.7900	0.8100	+6.579%	3	4,834	+22.222%
2026-06-01	0.7600	0.7600	0.7600	0.7600	-2.564%	8	4,833	+30.263%
2026-05-29	0.7800	0.7800	0.7800	0.7800	-3.704%	5	4,832	+26.923%
2026-05-28	0.8000	0.8100	0.8000	0.8100	+5.195%	3	4,832	+22.222%
2026-05-27	0.7700	0.7700	0.7700	0.7700	-1.282%	1	4,830	+28.571%
2026-05-26	0.7800	0.7800	0.7800	0.7800	0.000%	2	4,830	+26.923%
2026-05-22	0.7800	0.7800	0.7800	0.7800	-1.266%	65	4,766	+26.923%
2026-05-20	0.8000	0.8000	0.7900	0.7900	0.000%	16	4,766	+25.316%
2026-05-18	0.7900	0.7900	0.7900	0.7900	+2.597%	1	4,751	+25.316%
2026-05-12	0.7700	0.7700	0.7700	0.7700	+2.667%	1	4,751	+28.571%
2026-05-08	0.7500	0.7500	0.7500	0.7500	-5.063%	1	4,752	+32.000%
2026-05-07	0.7800	0.7900	0.7800	0.7900	+1.282%	2	4,753	+25.316%
2026-05-06	0.7900	0.7900	0.7800	0.7800	+1.299%	5	4,753	+26.923%
2026-05-05	0.7700	0.7900	0.7700	0.7700	+1.316%	3	4,756	+28.571%
2026-05-04	0.7600	0.7600	0.7600	0.7600	-1.299%	1	4,758	+30.263%
2026-05-01	0.7700	0.7700	0.7400	0.7700	+2.667%	359	4,500	+28.571%
2026-04-30	0.7600	0.7600	0.7500	0.7500	-5.063%	4	4,500	+32.000%
2026-04-29	0.7900	0.8000	0.7800	0.7900	-1.250%	12	4,500	+25.316%
2026-04-27	0.8000	0.8000	0.8000	0.8000	+9.589%	1	4,497	+23.750%
2026-04-22	0.7300	0.7700	0.7300	0.7300	-1.351%	43	4,496	+35.616%
2026-04-21	0.7900	0.7900	0.7300	0.7400	-8.642%	31	4,485	+33.784%
2026-04-17	0.8100	0.8100	0.8100	0.8100	+2.532%	1	4,485	+22.222%
2026-04-15	0.7900	0.7900	0.7900	0.7900	0.000%	1	4,485	+25.316%
2026-04-14	0.7900	0.7900	0.7900	0.7900	0.000%	5	4,484	+25.316%
2026-04-13	0.8600	0.8600	0.7900	0.7900	+8.219%	2	4,479	+25.316%
2026-04-10	0.7800	0.7800	0.7300	0.7300	-15.116%	12	4,479	+35.616%
2026-04-07	0.8600	0.8600	0.8600	0.8600	+6.173%	50	4,472	+15.116%
2026-03-30	0.8000	0.8100	0.7500	0.8100	-2.410%	4	4,522	+22.222%
2026-03-27	0.8300	0.8300	0.8300	0.8300	+3.750%	1	4,520	+19.277%
2026-03-24	0.8000	0.8000	0.8000	0.8000	-8.046%	1	4,521	+23.750%
2026-03-19	0.7900	0.8700	0.7900	0.8700	+12.987%	24	4,521	+13.793%
2026-03-18	0.7700	0.7700	0.7700	0.7700	0.000%	1	4,501	+28.571%
2026-03-10	0.6600	0.7700	0.6600	0.7700	+2.667%	41	4,500	+28.571%
2026-03-09	0.6800	0.7600	0.6800	0.7500	+7.143%	93	4,541	+32.000%
2026-02-25	0.7000	0.7000	0.7000	0.7000	-1.408%	30	4,570	+41.429%
2026-02-20	0.7100	0.7100	0.7100	0.7100	+2.899%	2	4,570	+39.437%
2026-02-19	0.6900	0.6900	0.6900	0.6900	+4.545%	3	4,568	+43.478%
2026-02-17	0.7000	0.7000	0.6600	0.6600	+20.000%	236	4,565	+50.000%
2026-02-13	0.5500	0.5500	0.5500	0.5500	-9.836%	10	4,554	+80.000%
2026-02-11	0.4600	0.6300	0.4600	0.6100	+29.787%	18	4,554	+62.295%
2026-02-09	0.4700	0.4700	0.4700	0.4700	-32.857%	2,550	4,536	+110.638%
2026-02-05	0.6000	0.7000	0.6000	0.7000	+37.255%	104	5,835	+41.429%
2026-02-04	0.5400	0.5400	0.5100	0.5100	-1.923%	135	5,835	+94.118%
2026-02-02	0.5200	0.5200	0.5200	0.5200	+4.000%	1	5,955	+90.385%
2026-01-29	0.5100	0.5100	0.5000	0.5000	+2.041%	4	5,955	+98.000%
2026-01-28	0.5100	0.5100	0.4900	0.4900	-3.922%	110	5,953	+102.041%
2026-01-27	0.5200	0.5200	0.5100	0.5100	+2.000%	11	5,855	+94.118%
2026-01-26	0.5000	0.5000	0.5000	0.5000	-3.846%	8	5,859	+98.000%
2026-01-23	0.5000	0.5200	0.5000	0.5200	0.000%	2	5,859	+90.385%
2026-01-22	0.5200	0.5300	0.5200	0.5200	-13.333%	13	5,859	+90.385%
2026-01-21	0.5300	0.6000	0.5200	0.6000	+13.208%	10	5,860	+65.000%
2026-01-20	0.5300	0.5300	0.5300	0.5300	0.000%	16	5,863	+86.792%
2026-01-14	0.5300	0.5300	0.5300	0.5300	+1.923%	1	5,868	+86.792%
2026-01-12	0.5200	0.5300	0.5100	0.5200	+1.961%	45	5,868	+90.385%
2026-01-09	0.5100	0.5100	0.5100	0.5100	-3.774%	2	5,868	+94.118%
2026-01-07	0.5000	0.5300	0.5000	0.5300	-1.852%	30	5,867	+86.792%
2026-01-06	0.5100	0.5400	0.5000	0.5400	+5.882%	32	5,867	+83.333%
2026-01-05	0.4900	0.5100	0.4900	0.5100	-10.526%	30	5,857	+94.118%
2026-01-02	0.5700	0.5700	0.5700	0.5700	+3.636%	10	5,857	+73.684%
2025-12-26	0.5500	0.5500	0.5500	0.5500	+1.852%	2	5,857	+80.000%
2025-12-24	0.5400	0.5400	0.5400	0.5400	+3.846%	5	5,857	+83.333%
2025-12-23	0.5200	0.5300	0.5200	0.5200	-3.704%	14	5,857	+90.385%
2025-12-22	0.5200	0.5400	0.5200	0.5400	-1.818%	20	5,854	+83.333%
2025-12-16	0.5900	0.5900	0.5500	0.5500	-3.509%	22	5,864	+80.000%
2025-12-12	0.5600	0.5700	0.5600	0.5700	+5.556%	25	5,862	+73.684%
2025-12-10	0.5400	0.5400	0.5400	0.5400	-3.571%	22	5,847	+83.333%
2025-12-05	0.5600	0.5600	0.5600	0.5600	-1.754%	1	5,844	+76.786%
2025-12-04	0.5700	0.5700	0.5700	0.5700	+1.786%	25	5,843	+73.684%
2025-12-01	0.5600	0.5600	0.5600	0.5600	-3.448%	10	5,818	+76.786%
2025-11-26	0.5800	0.5800	0.5800	0.5800	+1.754%	5	5,818	+70.690%
2025-11-24	0.5600	0.5700	0.5600	0.5700	-5.000%	9	5,818	+73.684%
2025-11-21	0.5900	0.6000	0.5800	0.6000	-3.226%	8	5,820	+65.000%
2025-11-20	0.6200	0.6200	0.6200	0.6200	-10.145%	10	5,820	+59.677%
2025-11-17	0.5600	0.6900	0.5600	0.6900	+13.115%	124	5,820	+43.478%
2025-11-12	0.6100	0.6100	0.6100	0.6100	0.000%	10	5,816	+62.295%
2025-11-07	0.5800	0.6100	0.5800	0.6100	+8.929%	20	5,816	+62.295%
2025-11-06	0.5600	0.5700	0.5400	0.5600	0.000%	199	5,816	+76.786%
2025-11-04	0.5600	0.5700	0.5600	0.5600	0.000%	14	5,816	+76.786%
2025-11-03	0.5600	0.5600	0.5600	0.5600	+1.818%	3	5,816	+76.786%
2025-10-31	0.5500	0.5500	0.5500	0.5500	-3.509%	1	5,816	+80.000%
2025-10-30	0.5700	0.5800	0.5500	0.5700	+5.556%	20	5,816	+73.684%
2025-10-29	0.5400	0.5400	0.5400	0.5400	-1.818%	1	5,816	+83.333%
2025-10-28	0.5500	0.5500	0.5500	0.5500	-1.786%	11	5,816	+80.000%
2025-10-24	0.5600	0.5600	0.5600	0.5600	-3.448%	10	5,826	+76.786%
2025-10-23	0.5800	0.5800	0.5800	0.5800	+1.754%	10	5,826	+70.690%
2025-10-22	0.5500	0.5700	0.5500	0.5700	+1.786%	11	5,826	+73.684%
2025-10-20	0.5600	0.5600	0.5600	0.5600	+3.704%	5	5,816	+76.786%
2025-10-14	0.6000	0.6000	0.5400	0.5400	-1.818%	6	5,816	+83.333%
2025-10-13	0.5400	0.5500	0.5400	0.5500	0.000%	6	5,816	+80.000%
2025-10-09	0.5500	0.5500	0.5500	0.5500	0.000%	5	5,816	+80.000%
2025-10-08	0.5500	0.5500	0.5500	0.5500	+7.843%	5	5,816	+80.000%
2025-10-06	0.5100	0.5100	0.5100	0.5100	-5.556%	1	5,816	+94.118%
2025-10-03	0.5500	0.5500	0.5400	0.5400	-1.818%	111	5,816	+83.333%
2025-10-02	0.5500	0.5500	0.5500	0.5500	-3.509%	4	5,816	+80.000%
2025-09-30	0.5700	0.5700	0.5700	0.5700	+1.786%	5	5,816	+73.684%
2025-09-29	0.5600	0.5600	0.5600	0.5600	0.000%	11	5,816	+76.786%
2025-09-26	0.5500	0.5600	0.5400	0.5600	+1.818%	20	5,806	+76.786%
2025-09-25	0.5500	0.5500	0.5500	0.5500	0.000%	2	5,806	+80.000%
2025-09-22	0.5400	0.5500	0.5100	0.5500	+1.852%	6	5,806	+80.000%
2025-09-19	0.5400	0.5400	0.5400	0.5400	0.000%	5	5,812	+83.333%
2025-09-17	0.5100	0.5400	0.5000	0.5400	0.000%	124	5,807	+83.333%
2025-09-16	0.5100	0.5500	0.5100	0.5400	+3.846%	69	5,931	+83.333%
2025-09-15	0.5300	0.5300	0.5100	0.5200	0.000%	149	5,999	+90.385%
2025-09-11	0.5400	0.5800	0.5200	0.5200	0.000%	8	6,119	+90.385%
2025-09-10	0.5300	0.5300	0.5200	0.5200	-3.704%	2	6,119	+90.385%
2025-09-05	0.5400	0.5400	0.5400	0.5400	+3.846%	2	6,119	+83.333%
2025-09-04	0.5200	0.5200	0.5200	0.5200	-5.455%	4	6,121	+90.385%
2025-08-29	0.5400	0.5500	0.5400	0.5500	+5.769%	10	6,121	+80.000%
2025-08-27	0.5200	0.5200	0.5200	0.5200	-3.704%	5	6,121	+90.385%
2025-08-26	0.5300	0.5400	0.5300	0.5400	0.000%	30	6,121	+83.333%
2025-08-25	0.5200	0.5400	0.5200	0.5400	0.000%	24	6,121	+83.333%
2025-08-22	0.5400	0.5500	0.5400	0.5400	-5.263%	3	6,121	+83.333%
2025-08-21	0.5500	0.5700	0.5500	0.5700	+3.636%	11	6,121	+73.684%
2025-08-20	0.5500	0.5500	0.5500	0.5500	0.000%	4	6,121	+80.000%
2025-08-19	0.5500	0.5500	0.5500	0.5500	+3.774%	3	6,121	+80.000%
2025-08-18	0.5300	0.5500	0.5300	0.5300	-1.852%	16	6,121	+86.792%
2025-08-15	0.5300	0.5500	0.5000	0.5400	-5.263%	5	6,121	+83.333%
2025-08-14	0.5700	0.5700	0.5700	0.5700	-5.000%	7	6,121	+73.684%
2025-08-11	0.6000	0.6000	0.6000	0.6000	+11.111%	10	6,119	+65.000%
2025-08-08	0.5800	0.5800	0.5400	0.5400	-8.475%	51	6,119	+83.333%
2025-08-07	0.5800	0.5900	0.5800	0.5900	-4.839%	7	6,119	+67.797%
2025-08-06	0.6200	0.6200	0.6200	0.6200	+3.333%	54	6,119	+59.677%
2025-08-04	0.6100	0.6100	0.6000	0.6000	+3.448%	14	6,119	+65.000%
2025-07-29	0.5600	0.5800	0.5600	0.5800	+5.455%	27	6,119	+70.690%
2025-07-28	0.5800	0.5800	0.5500	0.5500	0.000%	21	6,119	+80.000%
2025-07-25	0.5400	0.5500	0.5400	0.5500	-1.786%	2	6,099	+80.000%
2025-07-24	0.5500	0.5700	0.5000	0.5600	0.000%	4	6,098	+76.786%
2025-07-23	0.5800	0.5800	0.5600	0.5600	+1.818%	11	6,098	+76.786%
2025-07-22	0.5500	0.5500	0.5500	0.5500	-5.172%	1	6,097	+80.000%
2025-07-21	0.5800	0.5800	0.5300	0.5800	+9.434%	52	6,097	+70.690%
2025-07-18	0.5600	0.5600	0.5300	0.5300	-5.357%	33	6,047	+86.792%
2025-07-17	0.5200	0.5700	0.5200	0.5600	-5.085%	26	6,047	+76.786%
2025-07-16	0.5900	0.5900	0.5900	0.5900	+3.509%	50	6,047	+67.797%
2025-07-15	0.6000	0.6600	0.5500	0.5700	-10.938%	48	5,997	+73.684%
2025-07-14	0.5800	0.6400	0.5800	0.6400	+3.226%	21	5,997	+54.688%
2025-07-11	0.6200	0.6200	0.6200	0.6200	-6.061%	2	5,997	+59.677%
2025-07-10	0.6700	0.6700	0.6600	0.6600	+3.125%	2	5,997	+50.000%
2025-07-09	0.5700	0.6400	0.5500	0.6400	+1.587%	4	5,997	+54.688%
2025-07-08	0.5700	0.6300	0.5700	0.6300	0.000%	2	5,997	+57.143%
2025-07-07	0.5200	0.6300	0.5200	0.6300	+8.621%	2	5,997	+57.143%
2025-07-01	0.5800	0.5800	0.5800	0.5800	-10.769%	1	5,997	+70.690%
2025-06-30	0.6800	0.6800	0.6500	0.6500	-5.797%	6	5,998	+52.308%
2025-06-27	0.6800	0.6900	0.6600	0.6900	+2.985%	120	5,992	+43.478%
2025-06-26	0.6900	0.6900	0.6700	0.6700	-2.899%	3	5,990	+47.761%
2025-06-25	0.7000	0.7000	0.6900	0.6900	-2.817%	3	5,987	+43.478%
2025-06-24	0.7000	0.7100	0.7000	0.7100	-1.389%	6	5,984	+39.437%
2025-06-13	0.7200	0.7200	0.7200	0.7200	+4.348%	22	5,984	+37.500%
2025-06-12	0.6800	0.6900	0.6800	0.6900	+2.985%	100	5,984	+43.478%
2025-06-11	0.6700	0.6700	0.6700	0.6700	-6.944%	2	5,984	+47.761%
2025-06-10	0.6800	0.7200	0.6700	0.7200	+4.348%	8	5,984	+37.500%
2025-06-09	0.7200	0.7200	0.6900	0.6900	-5.479%	724	5,983	+43.478%
2025-06-06	0.7300	0.7300	0.7300	0.7300	+1.389%	1,374	5,983	+35.616%
2025-06-05	0.7100	0.7200	0.7100	0.7200	+1.408%	8	5,984	+37.500%
2025-06-03	0.7100	0.7100	0.7100	0.7100	-1.389%	50	5,987	+39.437%
2025-05-28	0.7200	0.7200	0.7200	0.7200	+2.857%	1	5,987	+37.500%
2025-05-27	0.7600	0.7600	0.7000	0.7000	-4.110%	193	5,987	+41.429%
2025-05-23	0.7300	0.7300	0.7300	0.7300	-3.947%	2	5,977	+35.616%
2025-05-22	0.7300	0.7700	0.7200	0.7600	-1.299%	203	5,977	+30.263%
2025-05-21	0.6900	0.7700	0.6800	0.7700	+8.451%	119	5,812	+28.571%
2025-05-19	0.7000	0.7100	0.7000	0.7100	+1.429%	49	5,694	+39.437%
2025-05-16	0.7200	0.7200	0.7000	0.7000	0.000%	22	5,675	+41.429%
2025-05-15	0.7500	0.7500	0.7000	0.7000	-1.408%	7	5,674	+41.429%
2025-05-14	0.7100	0.7100	0.7100	0.7100	-1.389%	1	5,674	+39.437%
2025-05-13	0.7200	0.7200	0.7200	0.7200	+2.857%	1	5,674	+37.500%
2025-05-12	0.7100	0.7500	0.6800	0.7000	-2.778%	43	5,674	+41.429%
2025-05-09	0.7200	0.7600	0.7100	0.7200	-2.703%	228	5,643	+37.500%
2025-05-08	0.7500	0.7500	0.7200	0.7400	-5.128%	7	5,644	+33.784%
2025-05-07	0.7500	0.7800	0.7500	0.7800	+2.632%	5	5,647	+26.923%
2025-05-06	0.7700	0.7700	0.7300	0.7600	+2.703%	103	5,644	+30.263%
2025-05-05	0.7300	0.7600	0.7300	0.7400	+5.714%	26	5,641	+33.784%
2025-05-02	0.8200	0.8200	0.7000	0.7000	-17.647%	6	5,621	+41.429%
2025-05-01	0.7500	0.8500	0.7500	0.8500	+14.865%	11	5,621	+16.471%
2025-04-30	0.7500	0.7500	0.7200	0.7400	+8.824%	57	5,621	+33.784%
2025-04-29	0.7600	0.7600	0.6800	0.6800	0.000%	2	5,573	+45.588%
2025-04-28	0.7000	0.7200	0.6300	0.6800	-10.526%	198	5,572	+45.588%
2025-04-25	0.7400	0.7600	0.7100	0.7600	+4.110%	218	5,672	+30.263%
2025-04-24	0.7500	0.7800	0.7300	0.7300	-7.595%	14	5,570	+35.616%
2025-04-23	0.7900	0.7900	0.7900	0.7900	+1.282%	1	5,570	+25.316%
2025-04-22	0.7600	0.7800	0.7600	0.7800	+1.299%	3	5,570	+26.923%
2025-04-21	0.7700	0.7700	0.7700	0.7700	+1.316%	1	5,570	+28.571%
2025-04-17	0.7600	0.7600	0.7600	0.7600	-3.797%	2	5,570	+30.263%
2025-04-16	0.7900	0.7900	0.7900	0.7900	+8.219%	1	5,570	+25.316%
2025-04-15	0.7300	0.7300	0.7300	0.7300	-2.667%	1	5,570	+35.616%
2025-04-14	0.7500	0.7500	0.7300	0.7500	+1.351%	38	5,570	+32.000%
2025-04-11	0.7300	0.7900	0.7300	0.7400	0.000%	16	5,535	+33.784%
2025-04-10	0.7300	0.7800	0.7300	0.7400	-6.329%	5	5,535	+33.784%
2025-04-09	0.7600	0.7900	0.7600	0.7900	+2.597%	4	5,536	+25.316%
2025-04-08	0.7400	0.8000	0.7400	0.7700	+2.667%	203	5,536	+28.571%
2025-04-07	0.7900	0.7900	0.7400	0.7500	-5.063%	95	5,537	+32.000%
2025-04-04	0.8000	0.8000	0.7800	0.7900	+3.947%	100	5,537	+25.316%
2025-04-03	0.7600	0.7600	0.7600	0.7600	+4.110%	1	5,537	+30.263%
2025-04-02	0.7300	0.7500	0.7200	0.7300	-6.410%	123	5,537	+35.616%
2025-04-01	0.7200	0.7800	0.7200	0.7800	+4.000%	7	5,526	+26.923%
2025-03-31	0.7500	0.7700	0.7400	0.7500	+2.740%	107	5,526	+32.000%
2025-03-28	0.7300	0.7300	0.7300	0.7300	+1.389%	2	5,462	+35.616%
2025-03-27	0.7200	0.7200	0.7200	0.7200	-1.370%	5	5,462	+37.500%
2025-03-26	0.7500	0.7600	0.7300	0.7300	0.000%	207	5,460	+35.616%
2025-03-25	0.7700	0.7900	0.7100	0.7300	+1.389%	158	5,360	+35.616%
2025-03-24	0.7300	0.7600	0.7100	0.7200	-4.000%	219	5,223	+37.500%
2025-03-21	0.7900	0.7900	0.7500	0.7500	0.000%	6	5,036	+32.000%
2025-03-20	0.7400	0.7600	0.7400	0.7500	+1.351%	18	5,036	+32.000%
2025-03-19	0.7800	0.7900	0.7400	0.7400	-1.333%	123	5,036	+33.784%
2025-03-18	0.7300	0.7900	0.7300	0.7500	+5.634%	118	4,932	+32.000%
2025-03-17	0.7500	0.8600	0.7100	0.7100	-5.333%	92	4,828	+39.437%
2025-03-14	0.7500	0.7500	0.7500	0.7500	0.000%	2	4,773	+32.000%
2025-03-13	0.7400	0.7500	0.7300	0.7500	0.000%	25	4,772	+32.000%
2025-03-12	0.7400	0.7500	0.7300	0.7500	0.000%	11	4,772	+32.000%
2025-03-11	0.7500	0.7700	0.7500	0.7500	0.000%	32	4,773	+32.000%
2025-03-10	0.7500	0.8100	0.7400	0.7500	0.000%	19	4,773	+32.000%

.dark-mode .Kql4Xg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kql4Xg{ color: #333333; background-color: white; border: 2px solid #333333; }FFAI20270115P1FFAI Jan 15 2027 1.00 Put (FFAI270115P00001000)option OPRA

FFAI20270115P1
FFAI Jan 15 2027 1.00 Put (FFAI270115P00001000)
option OPRA