Dark

FFAI20270115P2
FFAI Jan 15 2027 2.00 Put (FFAI270115P00002000)
option OPRA

Inactive

Jun 1, 2026

1.33-24.000%(-0.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-01	1.3300	1.3300	1.3300	1.3300	-24.000%	1	427	0.000%
2026-05-22	1.7500	1.7500	1.7500	1.7500	+2.941%	100	426	-24.000%
2026-05-04	1.7000	1.7000	1.7000	1.7000	-6.593%	5	426	-21.765%
2026-04-01	1.8200	1.8200	1.8200	1.8200	+2.247%	5	421	-26.923%
2026-03-27	1.8000	1.8000	1.7700	1.7800	-1.111%	23	426	-25.281%
2026-03-25	1.8000	1.8000	1.8000	1.8000	+9.091%	1	432	-26.111%
2026-03-09	1.6500	1.6500	1.6500	1.6500	+28.906%	1	431	-19.394%
2026-01-30	1.2800	1.2800	1.2800	1.2800	-0.775%	10	430	+3.906%
2026-01-14	1.2900	1.2900	1.2900	1.2900	+8.403%	8	435	+3.101%
2026-01-12	1.3200	1.3200	1.1900	1.1900	-13.768%	42	443	+11.765%
2026-01-09	1.3800	1.3800	1.3800	1.3800	+7.812%	2	433	-3.623%
2026-01-08	1.2800	1.2800	1.2800	1.2800	-7.246%	1	432	+3.906%
2025-12-22	1.3500	1.3800	1.3500	1.3800	-1.429%	18	432	-3.623%
2025-12-15	1.4000	1.4000	1.4000	1.4000	0.000%	1	414	-5.000%
2025-11-25	1.4000	1.4000	1.4000	1.4000	-2.778%	1	413	-5.000%
2025-11-20	1.4400	1.4400	1.4400	1.4400	+46.939%	1	412	-7.639%
2025-11-13	0.9800	0.9800	0.9800	0.9800	-18.333%	1	411	+35.714%
2025-11-05	1.2100	1.2100	1.2000	1.2000	+8.108%	2	410	+10.833%
2025-10-10	1.1100	1.1100	1.1100	1.1100	-12.598%	1	408	+19.820%
2025-10-03	1.2700	1.2700	1.2600	1.2700	-5.224%	9	408	+4.724%
2025-09-30	1.3400	1.3400	1.3400	1.3400	+3.077%	1	412	-0.746%
2025-09-26	1.3000	1.3000	1.3000	1.3000	+4.839%	1	412	+2.308%
2025-09-23	1.2400	1.2400	1.2400	1.2400	+1.639%	1	412	+7.258%
2025-09-15	1.2300	1.2300	1.2200	1.2200	-2.400%	17	412	+9.016%
2025-09-10	1.2400	1.2500	1.2400	1.2500	-2.344%	16	410	+6.400%
2025-09-09	1.2900	1.3000	1.2800	1.2800	+2.400%	95	416	+3.906%
2025-09-08	1.3000	1.3000	1.2500	1.2500	+5.042%	2	391	+6.400%
2025-09-05	1.3200	1.3200	1.1900	1.1900	+0.847%	14	391	+11.765%
2025-09-04	1.1800	1.1800	1.1800	1.1800	-4.065%	4	391	+12.712%
2025-08-29	1.2400	1.2400	1.2300	1.2300	0.000%	2	388	+8.130%
2025-08-26	1.2300	1.2300	1.2300	1.2300	+2.500%	2	388	+8.130%
2025-08-25	1.2100	1.2100	1.2000	1.2000	-4.000%	8	390	+10.833%
2025-08-20	1.2500	1.2500	1.2500	1.2500	+3.306%	1	382	+6.400%
2025-08-19	1.1400	1.2100	1.1400	1.2100	-1.626%	9	383	+9.917%
2025-08-18	1.2200	1.2300	1.2200	1.2300	+3.361%	2	386	+8.130%
2025-08-15	1.1900	1.1900	1.1900	1.1900	-2.459%	1	384	+11.765%
2025-08-14	1.2200	1.2200	1.2200	1.2200	+0.826%	1	385	+9.016%
2025-08-13	1.2200	1.2200	1.2000	1.2100	-4.724%	27	386	+9.917%
2025-08-11	1.2700	1.2700	1.2700	1.2700	-3.788%	4	359	+4.724%
2025-08-08	1.3200	1.3200	1.3200	1.3200	-3.650%	3	355	+0.758%
2025-08-07	1.3500	1.3700	1.3500	1.3700	+1.481%	38	352	-2.920%
2025-08-06	1.3500	1.3500	1.3500	1.3500	-4.255%	2	327	-1.481%
2025-08-05	1.4100	1.4100	1.4100	1.4100	+7.634%	2	327	-5.674%
2025-08-04	1.3200	1.3800	1.3100	1.3100	+6.504%	17	328	+1.527%
2025-07-24	1.2800	1.2800	1.2300	1.2300	+11.818%	20	323	+8.130%
2025-07-23	1.1000	1.1000	1.1000	1.1000	-16.031%	10	313	+20.909%
2025-07-22	1.3100	1.3100	1.3100	1.3100	-7.746%	2	313	+1.527%
2025-07-18	1.4200	1.4200	1.4200	1.4200	+2.158%	1	311	-6.338%
2025-07-16	1.4000	1.4000	1.3900	1.3900	+2.963%	3	311	-4.317%
2025-07-15	1.3300	1.3500	1.3300	1.3500	-0.735%	5	311	-1.481%
2025-07-14	1.3600	1.3600	1.3600	1.3600	-8.725%	1	311	-2.206%
2025-07-11	1.3800	1.4900	1.3800	1.4900	-0.667%	3	312	-10.738%
2025-07-10	1.4700	1.5000	1.4700	1.5000	+15.385%	2	311	-11.333%
2025-07-08	1.3000	1.3000	1.3000	1.3000	-10.345%	1	309	+2.308%
2025-07-07	1.3300	1.4500	1.3200	1.4500	-2.685%	4	310	-8.276%
2025-07-03	1.4000	1.4900	1.4000	1.4900	-1.325%	4	310	-10.738%
2025-07-02	1.5100	1.5100	1.5100	1.5100	+6.338%	1	310	-11.921%
2025-07-01	1.4200	1.4200	1.4200	1.4200	-9.554%	1	311	-6.338%
2025-06-30	1.4500	1.5700	1.4500	1.5700	-0.633%	3	312	-15.287%
2025-06-27	1.4600	1.6000	1.4600	1.5800	-1.250%	3	313	-15.823%
2025-06-26	1.4500	1.6000	1.4500	1.6000	0.000%	4	311	-16.875%
2025-06-25	1.4600	1.6000	1.4600	1.6000	-1.235%	5	310	-16.875%
2025-06-24	1.4900	1.6200	1.4900	1.6200	+8.000%	5	307	-17.901%
2025-06-23	1.4800	1.6200	1.4800	1.5000	-6.250%	5	308	-11.333%
2025-06-20	1.5000	1.6000	1.5000	1.6000	0.000%	8	305	-16.875%
2025-06-18	1.4700	1.6100	1.4700	1.6000	0.000%	8	304	-16.875%
2025-06-17	1.6000	1.6000	1.6000	1.6000	+3.896%	2	304	-16.875%
2025-06-16	1.5400	1.5400	1.5400	1.5400	+3.356%	3	302	-13.636%
2025-06-12	1.4800	1.4900	1.4800	1.4900	-6.875%	2	299	-10.738%
2025-06-11	1.4700	1.6000	1.4600	1.6000	0.000%	4	301	-16.875%
2025-06-10	1.5000	1.6000	1.5000	1.6000	-3.614%	7	299	-16.875%
2025-06-09	1.5100	1.6600	1.5100	1.6600	+0.606%	8	299	-19.880%
2025-06-06	1.5200	1.6500	1.5200	1.6500	+2.484%	10	294	-19.394%
2025-06-05	1.5100	1.6100	1.5000	1.6100	-3.593%	6	292	-17.391%
2025-06-04	1.6600	1.6700	1.6600	1.6700	+9.868%	4	290	-20.359%
2025-05-29	1.5400	1.5400	1.5200	1.5200	-7.317%	2	290	-12.500%
2025-05-28	1.6300	1.6400	1.6300	1.6400	+5.128%	2	290	-18.902%
2025-04-24	1.5600	1.5600	1.5600	1.5600	-10.345%	1	288	-14.744%
2025-04-23	1.6200	1.7400	1.6200	1.7400	-1.695%	2	289	-23.563%
2025-04-22	1.6300	1.7700	1.6300	1.7700	+0.568%	3	289	-24.859%
2025-04-21	1.7500	1.7600	1.7500	1.7600	+8.642%	2	288	-24.432%
2025-04-10	1.6200	1.6200	1.6200	1.6200	+5.195%	1	286	-17.901%
2025-03-27	1.5700	1.5700	1.5400	1.5400	-6.667%	3	286	-13.636%
2025-03-26	1.6200	1.6500	1.5800	1.6500	+1.227%	4	286	-19.394%
2025-03-25	1.6500	1.6500	1.5700	1.6300	+3.165%	108	283	-18.405%
2025-03-12	1.6000	1.6000	1.5800	1.5800	-4.242%	3	178	-15.823%
2025-03-11	1.5700	1.6500	1.5700	1.6500	+2.484%	4	180	-19.394%
2025-03-10	1.5300	1.6100	1.5300	1.6100	0.000%	4	177	-17.391%

.dark-mode .dMZPg5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dMZPg5{ color: #333333; background-color: white; border: 2px solid #333333; }FFAI20270115P2FFAI Jan 15 2027 2.00 Put (FFAI270115P00002000)option OPRA

FFAI20270115P2
FFAI Jan 15 2027 2.00 Put (FFAI270115P00002000)
option OPRA