Dark

FFAI20280121C5
FFAI Jan 21 2028 5.00 Call (FFAI280121C00005000)
option OPRA

Inactive

Jul 23, 2026

0.0400-33.333%(-0.0200)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0400	0.0400	0.0300	0.0400	-33.333%	39	1,123	0.000%
2026-07-22	0.0200	0.0600	0.0200	0.0600	+50.000%	54	1,123	-33.333%
2026-07-20	0.0400	0.0400	0.0400	0.0400	-20.000%	1	1,119	0.000%
2026-07-15	0.0100	0.0900	0.0100	0.0500	+25.000%	4	1,119	-20.000%
2026-07-13	0.0500	0.0500	0.0400	0.0400	0.000%	11	1,121	0.000%
2026-07-10	0.0400	0.0400	0.0400	0.0400	-33.333%	3	1,115	0.000%
2026-07-06	0.0600	0.0600	0.0600	0.0600	+20.000%	20	1,112	-33.333%
2026-07-02	0.0900	0.0900	0.0500	0.0500	-16.667%	5	1,108	-20.000%
2026-06-30	0.0600	0.0600	0.0600	0.0600	0.000%	5	1,108	-33.333%
2026-06-26	0.0700	0.0700	0.0600	0.0600	-14.286%	6	1,104	-33.333%
2026-06-25	0.0700	0.0700	0.0700	0.0700	-12.500%	13	1,102	-42.857%
2026-06-22	0.1100	0.1100	0.0800	0.0800	-20.000%	2	1,109	-50.000%
2026-06-18	0.1000	0.1000	0.1000	0.1000	-16.667%	1	1,110	-60.000%
2026-06-15	0.1200	0.1200	0.1200	0.1200	+20.000%	7	1,110	-66.667%
2026-06-12	0.1000	0.1000	0.1000	0.1000	-16.667%	21	1,113	-60.000%
2026-06-10	0.1200	0.1200	0.1200	0.1200	+9.091%	30	1,113	-66.667%
2026-06-04	0.1300	0.1300	0.1100	0.1100	+10.000%	8	1,083	-63.636%
2026-06-03	0.1300	0.1300	0.1000	0.1000	-23.077%	60	1,075	-60.000%
2026-05-29	0.1200	0.1300	0.1100	0.1300	+116.667%	8	1,055	-69.231%
2026-05-28	0.1200	0.1400	0.0600	0.0600	-57.143%	165	1,055	-33.333%
2026-05-27	0.1400	0.1400	0.1400	0.1400	+55.556%	1	937	-71.429%
2026-05-26	0.0900	0.0900	0.0900	0.0900	-18.182%	1	937	-55.556%
2026-05-22	0.1100	0.1100	0.1100	0.1100	+10.000%	1	937	-63.636%
2026-05-21	0.1000	0.1000	0.1000	0.1000	+11.111%	3	937	-60.000%
2026-05-20	0.0900	0.0900	0.0900	0.0900	-25.000%	3	937	-55.556%
2026-05-19	0.1700	0.2000	0.1200	0.1200	-29.412%	208	745	-66.667%
2026-05-18	0.1700	0.1700	0.1700	0.1700	+41.667%	10	745	-76.471%
2026-05-15	0.1200	0.1200	0.1200	0.1200	-36.842%	9	745	-66.667%
2026-05-13	0.1900	0.1900	0.1900	0.1900	0.000%	1	754	-78.947%
2026-05-01	0.1500	0.1900	0.1500	0.1900	+18.750%	3	754	-78.947%
2026-04-29	0.1700	0.1700	0.1500	0.1600	+6.667%	5	754	-75.000%
2026-04-24	0.1700	0.1700	0.1500	0.1500	-11.765%	2	755	-73.333%
2026-04-23	0.2100	0.2100	0.1600	0.1700	+13.333%	10	755	-76.471%
2026-04-22	0.2000	0.2300	0.1500	0.1500	+7.143%	54	745	-73.333%
2026-04-21	0.1800	0.1800	0.1400	0.1400	+16.667%	192	698	-71.429%
2026-04-17	0.0900	0.1200	0.0900	0.1200	+9.091%	4	698	-66.667%
2026-04-16	0.1100	0.1100	0.1100	0.1100	-15.385%	5	696	-63.636%
2026-04-15	0.1100	0.1300	0.1100	0.1300	+44.444%	12	696	-69.231%
2026-04-14	0.0900	0.0900	0.0900	0.0900	-18.182%	1	696	-55.556%
2026-04-10	0.1100	0.1100	0.1100	0.1100	+10.000%	1	697	-63.636%
2026-04-08	0.1000	0.1000	0.1000	0.1000	-37.500%	1	697	-60.000%
2026-04-07	0.1600	0.1600	0.1600	0.1600	-23.810%	1	698	-75.000%
2026-04-06	0.2100	0.2100	0.2100	0.2100	+162.500%	1	698	-80.952%
2026-04-02	0.0900	0.0900	0.0800	0.0800	-27.273%	6	701	-50.000%
2026-04-01	0.1100	0.1100	0.1100	0.1100	-31.250%	4	701	-63.636%
2026-03-31	0.1700	0.1700	0.1600	0.1600	+77.778%	4	703	-75.000%
2026-03-30	0.0900	0.0900	0.0900	0.0900	-10.000%	3	703	-55.556%
2026-03-25	0.1000	0.1000	0.1000	0.1000	0.000%	11	703	-60.000%
2026-03-23	0.1200	0.1200	0.1000	0.1000	-9.091%	5	708	-60.000%
2026-03-19	0.1100	0.1100	0.1100	0.1100	-35.294%	1	708	-63.636%
2026-03-10	0.0800	0.1700	0.0800	0.1700	-32.000%	155	708	-76.471%
2026-03-09	0.2500	0.2500	0.2500	0.2500	-19.355%	3	558	-84.000%
2026-03-05	0.3100	0.3100	0.3100	0.3100	+34.783%	1	561	-87.097%
2026-03-03	0.2300	0.2300	0.2300	0.2300	+35.294%	3	561	-82.609%
2026-03-02	0.2000	0.2000	0.1700	0.1700	-57.500%	13	559	-76.471%
2026-02-26	0.4000	0.4000	0.4000	0.4000	+400.000%	1	549	-90.000%
2026-02-23	0.1300	0.1300	0.0800	0.0800	-55.556%	31	549	-50.000%
2026-02-20	0.1900	0.2600	0.1800	0.1800	+20.000%	8	518	-77.778%
2026-02-18	0.1500	0.1500	0.1500	0.1500	-60.526%	1	518	-73.333%
2026-02-04	0.3800	0.3800	0.3800	0.3800	+2.703%	1	518	-89.474%
2026-02-03	0.3800	0.3800	0.3700	0.3700	+2.778%	4	518	-89.189%
2026-01-26	0.3600	0.3600	0.3600	0.3600	+24.138%	49	518	-88.889%
2026-01-21	0.2900	0.2900	0.2900	0.2900	-12.121%	1	524	-86.207%
2026-01-20	0.3300	0.3300	0.3300	0.3300	0.000%	100	524	-87.879%
2026-01-16	0.3300	0.3300	0.3300	0.3300	-5.714%	1	425	-87.879%
2026-01-12	0.5000	0.5000	0.3500	0.3500	-10.256%	82	425	-88.571%
2026-01-08	0.3900	0.3900	0.3900	0.3900	-2.500%	333	366	-89.744%
2026-01-06	0.4000	0.4000	0.4000	0.4000	0.000%	1	66	-90.000%
2026-01-05	0.4000	0.4000	0.4000	0.4000	+17.647%	5	65	-90.000%
2025-12-31	0.3400	0.3400	0.3400	0.3400	-8.108%	5	65	-88.235%
2025-12-30	0.3700	0.3700	0.3700	0.3700	-7.500%	1	65	-89.189%
2025-12-29	0.4300	0.4300	0.4000	0.4000	+33.333%	6	65	-90.000%
2025-12-17	0.3000	0.3000	0.3000	0.3000	-21.053%	1	68	-86.667%
2025-12-15	0.3800	0.3800	0.3800	0.3800	-22.449%	6	68	-89.474%
2025-12-12	0.4900	0.4900	0.4900	0.4900	+16.667%	16	62	-91.837%
2025-12-11	0.4200	0.4200	0.4200	0.4200	-37.313%	1	63	-90.476%
2025-11-28	0.6700	0.6700	0.6700	0.6700	+45.652%	1	63	-94.030%
2025-11-18	0.4600	0.5400	0.4600	0.4600	+2.222%	18	63	-91.304%
2025-11-14	0.3600	0.4500	0.3500	0.4500	+4.651%	10	45	-91.111%
2025-11-13	0.3800	0.5100	0.3800	0.4300	-46.914%	4	39	-90.698%
2025-11-12	0.8900	0.8900	0.6100	0.8100	+26.563%	7	35	-95.062%
2025-10-29	0.6400	0.6400	0.6400	0.6400	-9.859%	1	34	-93.750%
2025-10-27	0.7100	0.7100	0.7100	0.7100	+51.064%	1	33	-94.366%
2025-10-22	0.4700	0.4700	0.4700	0.4700	-31.884%	5	33	-91.489%
2025-10-16	0.6900	0.6900	0.6900	0.6900	-1.429%	2	28	-94.203%
2025-10-15	0.7000	0.7000	0.7000	0.7000	+6.061%	9	28	-94.286%
2025-10-08	0.6600	0.6600	0.6600	0.6600	+11.864%	2	29	-93.939%
2025-10-07	0.7500	0.8500	0.5900	0.5900	-9.231%	13	27	-93.220%
2025-10-06	0.6500	0.6500	0.6500	0.6500	+8.333%	1	17	-93.846%
2025-10-03	0.6100	0.6100	0.6000	0.6000	+46.341%	2	16	-93.333%
2025-10-01	0.4100	0.4100	0.4100	0.4100	-19.608%	1	14	-90.244%
2025-09-30	0.5000	0.5100	0.5000	0.5100	-7.273%	7	13	-92.157%
2025-09-29	0.5500	0.5500	0.5500	0.5500	0.000%	3	13	-92.727%
2025-09-26	0.5600	0.5600	0.5500	0.5500	-15.385%	3	13	-92.727%
2025-09-25	0.6500	0.6500	0.6500	0.6500	-9.722%	1	10	-93.846%
2025-09-22	0.6700	0.7200	0.6700	0.7200	+2.857%	4	9	-94.444%
2025-09-18	0.7000	0.7000	0.7000	0.7000	+4.478%	1	5	-94.286%
2025-09-17	0.8000	0.8000	0.6700	0.6700	-10.667%	2	4	-94.030%
2025-09-16	0.7000	0.7500	0.7000	0.7500	0.000%	3	3	-94.667%

.dark-mode .vxFSRh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vxFSRh{ color: #333333; background-color: white; border: 2px solid #333333; }FFAI20280121C5FFAI Jan 21 2028 5.00 Call (FFAI280121C00005000)option OPRA

FFAI20280121C5
FFAI Jan 21 2028 5.00 Call (FFAI280121C00005000)
option OPRA