Dark

FFIE20270115C1
FFIE Jan 15 2027 1.00 Call (FFIE270115C00001000)
option OPRA

Inactive

Mar 6, 2025

0.9400+1.075%(+0.0100)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-03-06	0.9600	0.9600	0.9400	0.9400	+1.075%	58	644	0.000%
2025-03-04	0.9300	0.9300	0.9100	0.9300	-11.429%	4	644	+1.075%
2025-03-03	1.0500	1.0700	0.9900	1.0500	+7.143%	38	644	-10.476%
2025-02-28	1.6000	1.6000	0.9600	0.9800	-3.922%	22	644	-4.082%
2025-02-27	1.0300	1.0300	1.0200	1.0200	+2.000%	2	638	-7.843%
2025-02-26	1.0200	1.0500	1.0000	1.0000	+1.010%	16	638	-6.000%
2025-02-25	0.8900	0.9900	0.8900	0.9900	-10.000%	5	638	-5.051%
2025-02-24	1.1000	1.1000	1.1000	1.1000	+3.774%	2	640	-14.545%
2025-02-21	1.3000	1.3500	1.0600	1.0600	-7.826%	6	640	-11.321%
2025-02-20	1.1100	1.3300	1.1100	1.1500	-14.815%	4	640	-18.261%
2025-02-19	1.3500	1.3500	1.3500	1.3500	+20.536%	1	641	-30.370%
2025-02-18	1.2300	1.2300	1.1200	1.1200	-5.882%	5	641	-16.071%
2025-02-14	1.5000	1.5000	1.1900	1.1900	+5.310%	8	639	-21.008%
2025-02-12	1.1300	1.1300	1.0700	1.1300	+3.670%	103	639	-16.814%
2025-02-11	1.1700	1.1700	1.0300	1.0900	-6.034%	9	685	-13.761%
2025-02-10	0.9800	1.1600	0.9800	1.1600	+19.588%	103	683	-18.966%
2025-02-07	0.9700	0.9700	0.9700	0.9700	-2.020%	2	586	-3.093%
2025-02-06	1.0400	1.0400	0.9500	0.9900	-1.000%	43	585	-5.051%
2025-02-05	0.9800	1.0000	0.9800	1.0000	0.000%	4	544	-6.000%
2025-02-04	0.8200	1.0300	0.8200	1.0000	+3.093%	6	544	-6.000%
2025-02-03	0.9700	0.9700	0.9700	0.9700	-4.902%	2	542	-3.093%
2025-01-31	0.9400	1.0200	0.9400	1.0200	+13.333%	32	541	-7.843%
2025-01-30	0.9500	0.9500	0.9000	0.9000	-13.462%	4	530	+4.444%
2025-01-29	1.1000	1.1000	0.9900	1.0400	0.000%	23	529	-9.615%
2025-01-28	1.0400	1.0400	1.0400	1.0400	-5.455%	2	506	-9.615%
2025-01-27	1.0000	1.1000	1.0000	1.1000	-3.509%	57	506	-14.545%
2025-01-23	1.0600	1.1400	1.0600	1.1400	+14.000%	2	457	-17.544%
2025-01-22	0.9700	1.0000	0.9700	1.0000	-15.966%	2	456	-6.000%
2025-01-21	1.1900	1.1900	1.1900	1.1900	-7.752%	1	457	-21.008%
2025-01-17	1.2900	1.2900	1.2900	1.2900	-5.839%	2	455	-27.132%
2025-01-16	1.3700	1.3700	1.3700	1.3700	+5.385%	1	455	-31.387%
2025-01-15	1.3000	1.3000	1.3000	1.3000	+13.043%	2	454	-27.692%
2025-01-13	1.1400	1.3200	0.9400	1.1500	-8.730%	11	452	-18.261%
2025-01-10	1.7400	1.7400	0.9400	1.2600	-20.755%	20	449	-25.397%
2025-01-08	1.7000	1.7000	1.5000	1.5900	-16.316%	36	429	-40.881%
2025-01-07	1.9000	2.0000	1.7500	1.9000	-25.490%	23	429	-50.526%
2025-01-06	2.0300	2.5500	1.7100	2.5500	+3.659%	5	411	-63.137%
2025-01-03	2.5300	2.9500	2.4600	2.4600	-14.879%	82	412	-61.789%
2025-01-02	2.3000	2.8900	2.3000	2.8900	+52.910%	29	403	-67.474%
2024-12-31	3.3500	3.3500	1.8900	1.8900	-29.213%	33	449	-50.265%
2024-12-30	2.0200	2.6700	1.9500	2.6700	+117.073%	377	449	-64.794%
2024-12-27	1.1100	1.2500	0.9400	1.2300	+33.696%	412	552	-23.577%
2024-12-26	1.0000	1.0400	0.9200	0.9200	-11.538%	26	634	+2.174%
2024-12-24	0.7700	1.0400	0.7600	1.0400	+31.646%	5	624	-9.615%
2024-12-23	0.8100	0.8200	0.7600	0.7900	+6.757%	42	624	+18.987%
2024-12-20	0.8500	0.8500	0.7300	0.7400	+5.714%	24	640	+27.027%
2024-12-19	0.8400	0.8400	0.7000	0.7000	0.000%	53	638	+34.286%
2024-12-18	0.7800	0.8700	0.7000	0.7000	-10.256%	13	587	+34.286%
2024-12-17	0.8200	0.8200	0.7700	0.7800	-16.129%	52	583	+20.513%
2024-12-16	0.9000	0.9500	0.8100	0.9300	+9.412%	18	523	+1.075%
2024-12-13	0.8200	0.8900	0.8000	0.8500	+1.190%	92	523	+10.588%
2024-12-12	0.9500	0.9500	0.7900	0.8400	+3.704%	4	504	+11.905%
2024-12-11	0.8400	0.8400	0.8100	0.8100	-7.955%	7	502	+16.049%
2024-12-10	1.0000	1.0000	0.8200	0.8800	0.000%	9	490	+6.818%
2024-12-09	0.7800	1.0000	0.7800	0.8800	+8.642%	25	493	+6.818%
2024-12-06	0.8700	0.8900	0.7300	0.8100	0.000%	16	492	+16.049%
2024-12-05	0.7700	0.8600	0.7100	0.8100	+5.195%	229	488	+16.049%
2024-12-04	0.7100	0.7900	0.7100	0.7700	-2.532%	219	360	+22.078%
2024-12-03	0.7400	0.8200	0.7000	0.7900	-3.659%	31	362	+18.987%
2024-12-02	0.8500	1.0600	0.7800	0.8200	+2.500%	140	352	+14.634%
2024-11-29	0.8500	0.9000	0.7500	0.8000	-11.111%	96	222	+17.500%
2024-11-27	1.1900	1.1900	0.7700	0.9000	-10.000%	28	167	+4.444%
2024-11-26	1.0000	1.0000	1.0000	1.0000	-4.762%	1	167	-6.000%
2024-11-25	1.2500	1.2500	1.0400	1.0500	-4.545%	9	166	-10.476%
2024-11-22	1.0100	1.2000	1.0100	1.1000	+1.852%	22	169	-14.545%
2024-11-21	1.0900	1.0900	1.0800	1.0800	0.000%	2	161	-12.963%
2024-11-20	1.4600	1.4600	1.0500	1.0800	+13.684%	11	161	-12.963%
2024-11-19	1.2000	1.2000	0.8900	0.9500	+1.064%	18	150	-1.053%
2024-11-18	0.8900	1.0000	0.8900	0.9400	+10.588%	26	154	0.000%
2024-11-15	1.0000	1.3100	0.8400	0.8500	-15.000%	34	155	+10.588%
2024-11-14	1.0800	1.2800	0.9100	1.0000	-7.407%	41	139	-6.000%
2024-11-13	1.1100	1.1100	1.0000	1.0800	-21.739%	43	100	-12.963%
2024-11-11	1.2500	1.3800	1.1600	1.3800	-13.750%	4	63	-31.884%
2024-11-08	1.3800	1.6000	1.1700	1.6000	+23.077%	8	59	-41.250%
2024-11-07	2.2300	2.2300	1.3000	1.3000	+5.691%	6	57	-27.692%
2024-11-06	1.5600	2.4100	1.2300	1.2300	-18.000%	69	56	-23.577%
2024-11-04	1.5000	1.5000	1.5000	1.5000	-11.243%	1	32	-37.333%
2024-10-30	1.6700	1.6900	1.6400	1.6900	+5.625%	16	31	-44.379%
2024-10-29	1.5500	1.6000	1.5500	1.6000	-11.602%	2	26	-41.250%
2024-10-28	1.8200	1.8200	1.7500	1.8100	+16.774%	3	24	-48.066%
2024-10-22	1.5500	1.5500	1.5500	1.5500	-13.889%	1	21	-39.355%
2024-10-21	1.8000	1.8000	1.8000	1.8000	+19.205%	1	20	-47.778%
2024-10-18	1.1500	1.5200	1.1500	1.5100	-8.485%	6	19	-37.748%
2024-10-16	1.7800	1.7800	1.6400	1.6500	-10.326%	4	22	-43.030%
2024-10-15	1.8500	1.8500	1.8100	1.8400	-5.641%	4	20	-48.913%
2024-10-14	1.9500	1.9500	1.9500	1.9500	-9.302%	1	16	-51.795%
2024-10-11	2.4600	2.4600	1.9500	2.1500	-4.867%	12	15	-56.279%
2024-10-10	2.2600	2.2600	2.2600	2.2600	-22.069%	1	9	-58.407%
2024-10-09	2.9000	2.9000	2.9000	2.9000	+22.363%	1	8	-67.586%
2024-09-30	2.3700	2.3700	2.3700	2.3700	-11.236%	1	7	-60.338%
2024-09-26	2.6700	2.6700	2.6700	2.6700	+27.143%	3	6	-64.794%
2024-09-25	2.5000	2.5000	2.1000	2.1000	-2.326%	2	3	-55.238%
2024-09-23	2.1500	2.1500	2.1500	2.1500	-21.818%	1	2	-56.279%
2024-09-20	2.7500	2.7500	2.7500	2.7500	-15.644%	4	2	-65.818%
2024-09-19	3.2600	3.2600	3.2600	3.2600	0.000%	2	0	-71.166%

.dark-mode .v61rHP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v61rHP{ color: #333333; background-color: white; border: 2px solid #333333; }FFIE20270115C1FFIE Jan 15 2027 1.00 Call (FFIE270115C00001000)option OPRA

FFIE20270115C1
FFIE Jan 15 2027 1.00 Call (FFIE270115C00001000)
option OPRA