Dark

FFAI20280121C2.5
FFAI Jan 21 2028 2.50 Call (FFAI280121C00002500)
option OPRA

Inactive

Jul 23, 2026

0.04000.000%(0.0000)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0500	0.0500	0.0400	0.0400	0.000%	59	4,643	0.000%
2026-07-22	0.0400	0.0400	0.0200	0.0400	+33.333%	151	4,693	0.000%
2026-07-21	0.0500	0.0600	0.0300	0.0300	-25.000%	63	4,620	+33.333%
2026-07-20	0.0500	0.0900	0.0400	0.0400	-33.333%	62	4,571	0.000%
2026-07-17	0.0600	0.1000	0.0500	0.0600	+20.000%	26	4,526	-33.333%
2026-07-16	0.0400	0.0800	0.0400	0.0500	-16.667%	28	4,528	-20.000%
2026-07-15	0.0400	0.0600	0.0400	0.0600	+20.000%	26	4,512	-33.333%
2026-07-14	0.0600	0.0600	0.0400	0.0500	-16.667%	149	4,492	-20.000%
2026-07-13	0.0600	0.0700	0.0600	0.0600	0.000%	118	4,452	-33.333%
2026-07-10	0.0800	0.0800	0.0600	0.0600	0.000%	54	4,430	-33.333%
2026-07-09	0.0800	0.0800	0.0600	0.0600	-14.286%	89	4,386	-33.333%
2026-07-08	0.0700	0.0700	0.0600	0.0700	-12.500%	23	4,362	-42.857%
2026-07-07	0.0800	0.0800	0.0600	0.0800	0.000%	7	4,362	-50.000%
2026-07-06	0.0600	0.0800	0.0600	0.0800	-11.111%	36	4,358	-50.000%
2026-07-02	0.0900	0.1000	0.0700	0.0900	0.000%	56	4,382	-55.556%
2026-07-01	0.1100	0.1100	0.0900	0.0900	+12.500%	65	4,382	-55.556%
2026-06-30	0.0900	0.0900	0.0700	0.0800	-11.111%	20	4,390	-50.000%
2026-06-29	0.1000	0.1000	0.0600	0.0900	0.000%	85	4,395	-55.556%
2026-06-26	0.0900	0.1000	0.0700	0.0900	-10.000%	84	4,405	-55.556%
2026-06-25	0.1800	0.1800	0.0600	0.1000	+11.111%	32	4,375	-60.000%
2026-06-24	0.0900	0.1200	0.0900	0.0900	-18.182%	22	4,367	-55.556%
2026-06-23	0.0800	0.1100	0.0800	0.1100	0.000%	44	4,377	-63.636%
2026-06-22	0.1100	0.1100	0.1000	0.1100	-15.385%	131	4,376	-63.636%
2026-06-18	0.1200	0.1300	0.1100	0.1300	+18.182%	12	4,375	-69.231%
2026-06-17	0.1500	0.1500	0.1100	0.1100	-15.385%	21	4,375	-63.636%
2026-06-16	0.1300	0.1400	0.1300	0.1300	+8.333%	329	4,375	-69.231%
2026-06-15	0.1800	0.1800	0.1200	0.1200	-14.286%	50	4,475	-66.667%
2026-06-12	0.1700	0.1800	0.1200	0.1400	0.000%	107	4,453	-71.429%
2026-06-11	0.1300	0.1400	0.1200	0.1400	+7.692%	251	4,448	-71.429%
2026-06-10	0.1500	0.1600	0.1300	0.1300	-7.143%	52	4,506	-69.231%
2026-06-09	0.1300	0.1600	0.1300	0.1400	+16.667%	25	4,491	-71.429%
2026-06-08	0.1400	0.1500	0.1200	0.1200	0.000%	8	4,502	-66.667%
2026-06-05	0.1300	0.1700	0.1200	0.1200	-14.286%	7	4,500	-66.667%
2026-06-04	0.1400	0.1400	0.1400	0.1400	-6.667%	1	4,499	-71.429%
2026-06-03	0.1600	0.1600	0.1400	0.1500	-16.667%	17	4,500	-73.333%
2026-06-01	0.2000	0.2000	0.1800	0.1800	+20.000%	67	4,498	-77.778%
2026-05-29	0.1800	0.1800	0.1500	0.1500	+15.385%	23	4,462	-73.333%
2026-05-28	0.1300	0.1600	0.1200	0.1300	-27.778%	27	4,448	-69.231%
2026-05-27	0.1500	0.1900	0.1500	0.1800	+20.000%	41	4,446	-77.778%
2026-05-26	0.1500	0.1600	0.1500	0.1500	+7.143%	132	4,418	-73.333%
2026-05-22	0.1600	0.1600	0.1300	0.1400	-22.222%	8	4,315	-71.429%
2026-05-21	0.1800	0.1800	0.1500	0.1800	+20.000%	4	4,311	-77.778%
2026-05-20	0.1700	0.1700	0.1500	0.1500	0.000%	40	4,311	-73.333%
2026-05-19	0.1900	0.1900	0.1500	0.1500	-16.667%	30	4,266	-73.333%
2026-05-15	0.2100	0.2100	0.1800	0.1800	-5.263%	2	4,266	-77.778%
2026-05-14	0.1800	0.2400	0.1800	0.1900	-9.524%	68	4,264	-78.947%
2026-05-13	0.2000	0.2100	0.2000	0.2100	-8.696%	5	4,290	-80.952%
2026-05-12	0.1800	0.2300	0.1800	0.2300	+21.053%	6	4,290	-82.609%
2026-05-11	0.2100	0.2200	0.1800	0.1900	-13.636%	28	4,290	-78.947%
2026-05-08	0.1800	0.2200	0.1800	0.2200	+29.412%	24	4,297	-81.818%
2026-05-07	0.1900	0.1900	0.1700	0.1700	-19.048%	25	4,300	-76.471%
2026-05-06	0.2000	0.2200	0.1600	0.2100	+16.667%	20	4,278	-80.952%
2026-05-05	0.2000	0.2000	0.1500	0.1800	-5.263%	419	4,260	-77.778%
2026-05-04	0.2000	0.2000	0.1900	0.1900	+5.556%	92	3,858	-78.947%
2026-05-01	0.2100	0.2100	0.1800	0.1800	-10.000%	81	3,877	-77.778%
2026-04-30	0.2000	0.2000	0.2000	0.2000	0.000%	27	3,877	-80.000%
2026-04-29	0.2000	0.2000	0.1800	0.2000	+5.263%	70	3,897	-80.000%
2026-04-28	0.1800	0.1900	0.1700	0.1900	+5.556%	59	3,840	-78.947%
2026-04-27	0.1500	0.2500	0.1500	0.1800	-5.263%	30	3,859	-77.778%
2026-04-24	0.2000	0.2500	0.1600	0.1900	-5.000%	27	3,830	-78.947%
2026-04-23	0.2200	0.2300	0.1600	0.2000	-13.043%	234	3,845	-80.000%
2026-04-22	0.3000	0.3400	0.1900	0.2300	-8.000%	184	3,671	-82.609%
2026-04-21	0.1200	0.3000	0.1200	0.2500	+108.333%	545	3,778	-84.000%
2026-04-20	0.1200	0.1400	0.1200	0.1200	-7.692%	116	3,778	-66.667%
2026-04-17	0.1400	0.1400	0.1200	0.1300	+8.333%	123	3,829	-69.231%
2026-04-16	0.1300	0.1600	0.1200	0.1200	0.000%	57	3,716	-66.667%
2026-04-15	0.1300	0.1300	0.1100	0.1200	-7.692%	158	3,719	-66.667%
2026-04-14	0.1600	0.1600	0.1300	0.1300	-7.143%	15	3,775	-69.231%
2026-04-13	0.1500	0.1600	0.1400	0.1400	-6.667%	25	3,761	-71.429%
2026-04-10	0.1100	0.1500	0.1100	0.1500	+25.000%	196	3,753	-73.333%
2026-04-09	0.1200	0.1400	0.1000	0.1200	+9.091%	34	3,557	-66.667%
2026-04-08	0.1000	0.1300	0.1000	0.1100	+22.222%	18	3,531	-63.636%
2026-04-07	0.0900	0.1100	0.0900	0.0900	0.000%	26	3,514	-55.556%
2026-04-06	0.1100	0.1200	0.0900	0.0900	-10.000%	1,331	3,488	-55.556%
2026-04-02	0.1100	0.1100	0.0900	0.1000	0.000%	48	2,168	-60.000%
2026-04-01	0.1700	0.1700	0.1000	0.1000	-28.571%	53	2,168	-60.000%
2026-03-31	0.1300	0.1400	0.0900	0.1400	+55.556%	28	2,120	-71.429%
2026-03-30	0.1200	0.2000	0.0900	0.0900	-18.182%	93	2,117	-55.556%
2026-03-27	0.1300	0.1300	0.1000	0.1100	-15.385%	170	2,028	-63.636%
2026-03-26	0.1200	0.1300	0.1100	0.1300	-13.333%	91	1,917	-69.231%
2026-03-25	0.1100	0.1800	0.1000	0.1500	+25.000%	369	1,914	-73.333%
2026-03-24	0.1500	0.1500	0.1200	0.1200	-33.333%	45	1,846	-66.667%
2026-03-23	0.1500	0.1800	0.1200	0.1800	+50.000%	288	1,831	-77.778%
2026-03-20	0.1500	0.1500	0.1200	0.1200	-14.286%	15	1,708	-66.667%
2026-03-19	0.1500	0.1900	0.1200	0.1400	-17.647%	23	1,711	-71.429%
2026-03-18	0.2000	0.2000	0.1500	0.1700	-10.526%	17	1,696	-76.471%
2026-03-16	0.1500	0.2300	0.1500	0.1900	+11.765%	24	1,698	-78.947%
2026-03-12	0.1300	0.1700	0.1300	0.1700	-26.087%	29	1,674	-76.471%
2026-03-11	0.2000	0.2300	0.1800	0.2300	+21.053%	25	1,694	-82.609%
2026-03-10	0.1900	0.1900	0.1700	0.1900	+26.667%	9	1,672	-78.947%
2026-03-09	0.2500	0.2500	0.1500	0.1500	-25.000%	44	1,666	-73.333%
2026-03-06	0.2000	0.2000	0.2000	0.2000	+17.647%	20	1,622	-80.000%
2026-03-05	0.2200	0.2300	0.1700	0.1700	+6.250%	47	1,642	-76.471%
2026-03-04	0.2000	0.2000	0.1600	0.1600	0.000%	32	1,610	-75.000%
2026-03-03	0.1900	0.2000	0.1600	0.1600	-30.435%	26	1,585	-75.000%
2026-03-02	0.3000	0.3000	0.2000	0.2300	-8.000%	50	1,579	-82.609%
2026-02-27	0.2800	0.2800	0.2000	0.2500	-19.355%	10	1,532	-84.000%
2026-02-26	0.4100	0.4100	0.2500	0.3100	+3.333%	21	1,534	-87.097%
2026-02-25	0.3300	0.3300	0.2100	0.3000	+50.000%	17	1,515	-86.667%
2026-02-24	0.2500	0.2500	0.2000	0.2000	-42.857%	22	1,515	-80.000%
2026-02-23	0.1800	0.3500	0.1500	0.3500	+75.000%	31	1,519	-88.571%
2026-02-20	0.2000	0.2200	0.2000	0.2000	0.000%	89	1,510	-80.000%
2026-02-19	0.2300	0.2300	0.2000	0.2000	0.000%	5	1,462	-80.000%
2026-02-18	0.2500	0.2500	0.2000	0.2000	-31.034%	111	1,457	-80.000%
2026-02-17	0.3600	0.3600	0.2600	0.2900	-17.143%	54	1,351	-86.207%
2026-02-13	0.3000	0.3500	0.3000	0.3500	+16.667%	6	1,316	-88.571%
2026-02-12	0.1600	0.3000	0.1600	0.3000	+20.000%	3	1,316	-86.667%
2026-02-11	0.2800	0.3400	0.2400	0.2500	-24.242%	16	1,318	-84.000%
2026-02-10	0.4000	0.4000	0.3000	0.3300	-15.385%	119	1,310	-87.879%
2026-02-09	0.3800	0.3900	0.3800	0.3900	-7.143%	66	1,403	-89.744%
2026-02-06	0.2700	0.4200	0.1500	0.4200	+7.692%	65	1,401	-90.476%
2026-02-05	0.5000	0.5000	0.1000	0.3900	-22.000%	67	1,381	-89.744%
2026-02-04	0.5500	0.5500	0.5000	0.5000	0.000%	43	1,341	-92.000%
2026-02-03	0.4700	0.5000	0.4700	0.5000	-3.846%	45	1,339	-92.000%
2026-02-02	0.5200	0.5200	0.5200	0.5200	+1.961%	1	1,339	-92.308%
2026-01-30	0.5000	0.5800	0.5000	0.5100	+2.000%	16	1,339	-92.157%
2026-01-29	0.4900	0.5000	0.4900	0.5000	+16.279%	2	1,348	-92.000%
2026-01-28	0.5000	0.5300	0.4300	0.4300	-4.444%	23	1,348	-90.698%
2026-01-27	0.4500	0.4500	0.4300	0.4500	-10.000%	71	1,342	-91.111%
2026-01-26	0.5400	0.5400	0.5000	0.5000	0.000%	12	1,339	-92.000%
2026-01-22	0.5000	0.5000	0.5000	0.5000	+28.205%	1	1,328	-92.000%
2026-01-21	0.4500	0.4600	0.3800	0.3900	-22.000%	38	1,329	-89.744%
2026-01-20	0.4500	0.5000	0.4500	0.5000	+4.167%	93	1,329	-92.000%
2026-01-16	0.5600	0.5600	0.3600	0.4800	-7.692%	27	1,244	-91.667%
2026-01-15	0.5200	0.5200	0.5200	0.5200	+33.333%	1	1,244	-92.308%
2026-01-14	0.3900	0.3900	0.3900	0.3900	-23.529%	2	1,243	-89.744%
2026-01-13	0.4300	0.5100	0.4300	0.5100	+4.082%	94	1,245	-92.157%
2026-01-12	0.5500	0.5500	0.4900	0.4900	-7.547%	13	1,242	-91.837%
2026-01-08	0.5400	0.5400	0.5200	0.5300	-17.188%	14	1,251	-92.453%
2026-01-07	0.6500	0.6500	0.6400	0.6400	+12.281%	5	1,238	-93.750%
2026-01-06	0.5800	0.6500	0.5500	0.5700	-6.557%	23	1,236	-92.982%
2026-01-05	0.5500	0.6300	0.5500	0.6100	+22.000%	80	1,197	-93.443%
2026-01-02	0.3800	0.5000	0.3800	0.5000	+6.383%	12	1,197	-92.000%
2025-12-31	0.4800	0.4800	0.4600	0.4700	-2.083%	112	1,198	-91.489%
2025-12-30	0.5000	0.5000	0.4800	0.4800	-12.727%	12	1,198	-91.667%
2025-12-29	0.5500	0.5500	0.5500	0.5500	-15.385%	1	1,187	-92.727%
2025-12-26	0.5000	0.6500	0.5000	0.6500	+12.069%	12	1,186	-93.846%
2025-12-24	0.5500	0.6300	0.5500	0.5800	+1.754%	124	1,092	-93.103%
2025-12-23	0.5700	0.5700	0.5700	0.5700	-12.308%	1	1,092	-92.982%
2025-12-22	0.6000	0.6800	0.6000	0.6500	+14.035%	100	1,092	-93.846%
2025-12-19	0.5600	0.5700	0.5300	0.5700	0.000%	5	1,001	-92.982%
2025-12-18	0.5300	0.5700	0.5300	0.5700	+9.615%	31	1,000	-92.982%
2025-12-17	0.5300	0.5300	0.5200	0.5200	+1.961%	17	999	-92.308%
2025-12-16	0.5000	0.5100	0.5000	0.5100	-1.923%	18	990	-92.157%
2025-12-15	0.5200	0.5200	0.5200	0.5200	-7.143%	15	1,007	-92.308%
2025-12-11	0.5600	0.5600	0.5600	0.5600	+9.804%	18	1,022	-92.857%
2025-12-09	0.5100	0.5100	0.5100	0.5100	-7.273%	1	1,022	-92.157%
2025-12-08	0.6000	0.6000	0.5500	0.5500	-8.333%	76	1,022	-92.727%
2025-12-05	0.6700	0.7000	0.5900	0.6000	-4.762%	38	1,014	-93.333%
2025-12-04	0.6500	0.6500	0.6300	0.6300	+6.780%	31	1,002	-93.651%
2025-12-03	0.5500	0.6000	0.5500	0.5900	+3.509%	11	1,000	-93.220%
2025-12-02	0.5700	0.5700	0.5700	0.5700	+3.636%	1	1,001	-92.982%
2025-12-01	0.6600	0.6600	0.5500	0.5500	-15.385%	28	1,000	-92.727%
2025-11-28	0.6500	0.6500	0.6500	0.6500	-4.412%	13	972	-93.846%
2025-11-26	0.6400	0.6800	0.6400	0.6800	+23.636%	9	950	-94.118%
2025-11-25	0.6000	0.6000	0.5500	0.5500	-15.385%	7	950	-92.727%
2025-11-24	0.6900	0.7700	0.6000	0.6500	+18.182%	19	946	-93.846%
2025-11-21	0.5300	0.5500	0.5300	0.5500	0.000%	9	937	-92.727%
2025-11-20	0.6000	0.6100	0.5500	0.5500	0.000%	32	945	-92.727%
2025-11-19	0.6000	0.6000	0.5500	0.5500	0.000%	18	915	-92.727%
2025-11-18	0.6000	0.6200	0.5500	0.5500	+7.843%	4	899	-92.727%
2025-11-17	0.5000	0.5500	0.5000	0.5100	-7.273%	11	896	-92.157%
2025-11-14	0.5200	0.5500	0.4900	0.5500	+3.774%	17	896	-92.727%
2025-11-13	0.6700	0.6700	0.5300	0.5300	0.000%	16	894	-92.453%
2025-11-12	0.5800	0.5800	0.5300	0.5300	-11.667%	2	883	-92.453%
2025-11-11	0.6300	0.6500	0.6000	0.6000	-3.226%	14	883	-93.333%
2025-11-07	0.6500	0.6500	0.6200	0.6200	-4.615%	4	869	-93.548%
2025-11-06	0.6200	0.6500	0.6200	0.6500	-8.451%	19	867	-93.846%
2025-11-05	0.7100	0.7100	0.7100	0.7100	+1.429%	10	855	-94.366%
2025-11-04	0.7000	0.7500	0.6800	0.7000	-4.110%	12	845	-94.286%
2025-11-03	0.8000	0.8000	0.6600	0.7300	-3.947%	9	844	-94.521%
2025-10-31	0.7700	0.8000	0.7600	0.7600	-5.000%	12	844	-94.737%
2025-10-30	0.7600	0.8000	0.7600	0.8000	+12.676%	2	841	-95.000%
2025-10-29	0.7900	0.8300	0.7100	0.7100	-14.458%	25	839	-94.366%
2025-10-28	0.8800	0.8800	0.8000	0.8300	-17.000%	13	817	-95.181%
2025-10-27	0.8800	1.0000	0.7900	1.0000	+11.111%	11	798	-96.000%
2025-10-23	0.8000	0.9000	0.8000	0.9000	+20.000%	6	798	-95.556%
2025-10-22	1.8900	1.8900	0.7500	0.7500	-6.250%	33	793	-94.667%
2025-10-21	0.8600	0.8600	0.7500	0.8000	-5.882%	49	785	-95.000%
2025-10-20	0.8400	0.8500	0.8400	0.8500	+2.410%	2	757	-95.294%
2025-10-17	0.8600	0.8600	0.8100	0.8300	-9.783%	6	758	-95.181%
2025-10-16	0.5200	1.0000	0.5200	0.9200	+15.000%	13	752	-95.652%
2025-10-15	0.9100	0.9100	0.8000	0.8000	+29.032%	2	751	-95.000%
2025-10-14	0.8300	0.8300	0.6200	0.6200	-43.636%	4	751	-93.548%
2025-10-13	0.9000	1.1000	0.7100	1.1000	+34.146%	8	750	-96.364%
2025-10-10	1.0200	1.0200	0.6900	0.8200	-1.205%	25	747	-95.122%
2025-10-09	0.8300	0.8300	0.7700	0.8300	-3.488%	40	751	-95.181%
2025-10-08	1.0200	1.0700	0.7900	0.8600	+6.173%	24	712	-95.349%
2025-10-07	0.6800	0.8500	0.6800	0.8100	-10.000%	16	706	-95.062%
2025-10-06	0.9400	0.9500	0.9000	0.9000	+11.111%	55	700	-95.556%
2025-10-03	0.8700	0.8700	0.7500	0.8100	+5.195%	34	647	-95.062%
2025-10-02	0.7900	0.8600	0.7000	0.7700	+10.000%	24	618	-94.805%
2025-10-01	0.7000	0.7000	0.6700	0.7000	+6.061%	14	596	-94.286%
2025-09-30	0.6800	0.6800	0.6500	0.6600	-12.000%	15	589	-93.939%
2025-09-29	0.8900	0.8900	0.7000	0.7500	0.000%	26	590	-94.667%
2025-09-26	0.8900	0.8900	0.7500	0.7500	-8.537%	27	585	-94.667%
2025-09-25	1.0900	1.0900	0.8200	0.8200	-15.464%	7	566	-95.122%
2025-09-23	1.0800	1.0800	0.9700	0.9700	+12.791%	14	565	-95.876%
2025-09-22	0.9200	0.9200	0.8600	0.8600	-12.245%	30	551	-95.349%
2025-09-19	0.9900	0.9900	0.9100	0.9800	+8.889%	283	522	-95.918%
2025-09-18	0.9000	0.9000	0.9000	0.9000	-5.263%	1	268	-95.556%
2025-09-16	0.9500	0.9500	0.9500	0.9500	-17.391%	264	267	-95.789%
2025-09-15	1.7500	1.7500	1.0000	1.1500	0.000%	3	3	-96.522%

.dark-mode .NdxjMn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NdxjMn{ color: #333333; background-color: white; border: 2px solid #333333; }FFAI20280121C2.5FFAI Jan 21 2028 2.50 Call (FFAI280121C00002500)option OPRA

FFAI20280121C2.5
FFAI Jan 21 2028 2.50 Call (FFAI280121C00002500)
option OPRA