Dark

FFIE20270115P1
FFIE Jan 15 2027 1.00 Put (FFIE270115P00001000)
option OPRA

Inactive

Mar 7, 2025

0.7200-1.370%(-0.0100)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-03-07	0.7200	0.7300	0.7200	0.7200	-1.370%	122	4,773	0.000%
2025-03-06	0.7300	0.7300	0.7200	0.7300	-1.351%	47	4,773	-1.370%
2025-03-05	0.7600	0.8400	0.7300	0.7400	0.000%	181	4,773	-2.703%
2025-03-04	0.7400	0.7400	0.7300	0.7400	+1.370%	15	4,710	-2.703%
2025-03-03	0.7600	0.7600	0.7300	0.7300	-2.667%	249	4,709	-1.370%
2025-02-28	0.7100	0.7600	0.7100	0.7500	0.000%	840	4,484	-4.000%
2025-02-27	0.7300	0.7600	0.7300	0.7500	+2.740%	102	4,120	-4.000%
2025-02-26	0.7400	0.7400	0.7100	0.7300	-2.667%	57	4,055	-1.370%
2025-02-25	0.7500	0.7600	0.7500	0.7500	+1.351%	50	4,085	-4.000%
2025-02-24	0.7600	0.7600	0.7400	0.7400	-3.896%	738	4,085	-2.703%
2025-02-21	0.7600	0.7700	0.7400	0.7700	+1.316%	268	3,540	-6.494%
2025-02-20	0.7700	0.7700	0.7600	0.7600	+1.333%	65	3,551	-5.263%
2025-02-19	0.7700	0.7900	0.7500	0.7500	-6.250%	80	3,551	-4.000%
2025-02-18	0.7700	0.8000	0.7700	0.8000	+1.266%	99	3,551	-10.000%
2025-02-14	0.7600	0.8000	0.7500	0.7900	+2.597%	72	3,550	-8.861%
2025-02-13	0.7800	0.7900	0.7700	0.7700	-1.282%	184	3,550	-6.494%
2025-02-12	0.7800	0.7800	0.7700	0.7800	+1.299%	65	3,555	-7.692%
2025-02-11	0.7700	0.7800	0.7700	0.7700	0.000%	43	3,555	-6.494%
2025-02-10	0.7600	0.7800	0.7600	0.7700	+1.316%	60	3,517	-6.494%
2025-02-07	0.8200	0.8200	0.7600	0.7600	-8.434%	20	3,517	-5.263%
2025-02-06	0.7900	0.8300	0.7800	0.8300	+3.750%	18	3,517	-13.253%
2025-02-05	0.8200	0.8200	0.7700	0.8000	+1.266%	81	3,517	-10.000%
2025-02-04	0.8300	0.8300	0.7900	0.7900	-3.659%	120	3,517	-8.861%
2025-02-03	0.8200	0.8200	0.7900	0.8200	+3.797%	37	3,517	-12.195%
2025-01-31	0.7900	0.8000	0.7500	0.7900	-3.659%	122	3,517	-8.861%
2025-01-30	0.7900	0.8200	0.7900	0.8200	+7.895%	8	3,517	-12.195%
2025-01-29	0.7900	0.8100	0.7600	0.7600	-9.524%	20	3,517	-5.263%
2025-01-28	0.8000	0.8400	0.8000	0.8400	+9.091%	8	3,517	-14.286%
2025-01-27	0.7900	0.7900	0.7700	0.7700	-1.282%	106	3,516	-6.494%
2025-01-24	0.7800	0.7800	0.7600	0.7800	+1.299%	48	3,418	-7.692%
2025-01-23	0.7800	0.7900	0.7500	0.7700	-3.750%	39	3,416	-6.494%
2025-01-22	0.7900	0.8100	0.7600	0.8000	-1.235%	45	3,414	-10.000%
2025-01-21	0.7900	0.8300	0.7800	0.8100	+1.250%	65	3,414	-11.111%
2025-01-17	0.7700	0.8000	0.7600	0.8000	+1.266%	280	3,416	-10.000%
2025-01-16	0.8000	0.8000	0.7900	0.7900	+2.597%	50	3,416	-8.861%
2025-01-15	0.7700	0.7900	0.7600	0.7700	-2.532%	43	3,416	-6.494%
2025-01-14	0.7700	0.7900	0.7700	0.7900	-2.469%	72	3,418	-8.861%
2025-01-13	0.7500	0.8100	0.7500	0.8100	+2.532%	107	3,418	-11.111%
2025-01-10	0.7700	0.8000	0.7600	0.7900	-2.469%	70	3,318	-8.861%
2025-01-08	0.8000	0.8100	0.8000	0.8100	+5.195%	4	3,312	-11.111%
2025-01-07	0.7900	0.7900	0.7700	0.7700	-3.750%	12	3,312	-6.494%
2025-01-06	0.7600	0.8000	0.7600	0.8000	+6.667%	117	3,312	-10.000%
2025-01-03	0.7100	0.7900	0.7100	0.7500	0.000%	282	3,211	-4.000%
2025-01-02	0.7500	0.7500	0.7000	0.7500	-1.316%	27	3,211	-4.000%
2024-12-31	0.7400	0.8100	0.7400	0.7600	+1.333%	218	3,010	-5.263%
2024-12-30	0.7500	0.8500	0.6800	0.7500	-2.597%	431	3,010	-4.000%
2024-12-27	0.8100	0.8400	0.7700	0.7700	-11.494%	882	2,808	-6.494%
2024-12-26	0.7900	0.9900	0.7900	0.8700	+11.538%	200	2,475	-17.241%
2024-12-24	0.7800	0.7800	0.7800	0.7800	-1.266%	7	2,329	-7.692%
2024-12-23	0.9900	0.9900	0.7500	0.7900	+1.282%	28	2,329	-8.861%
2024-12-20	0.8000	0.8100	0.7800	0.7800	-4.878%	10	2,328	-7.692%
2024-12-19	0.8700	0.8700	0.8200	0.8200	0.000%	50	2,328	-12.195%
2024-12-18	0.8600	0.8600	0.8100	0.8200	-3.529%	52	2,328	-12.195%
2024-12-17	0.8500	0.8600	0.8400	0.8500	+2.410%	219	2,344	-15.294%
2024-12-16	0.8300	0.8300	0.8000	0.8300	0.000%	112	2,139	-13.253%
2024-12-13	0.8300	0.8300	0.8200	0.8300	+2.469%	284	2,127	-13.253%
2024-12-12	0.8500	0.8600	0.8000	0.8100	-3.571%	6	2,027	-11.111%
2024-12-11	0.8500	0.8500	0.8400	0.8400	-1.176%	3	2,027	-14.286%
2024-12-10	0.8300	0.8500	0.8300	0.8500	+3.659%	52	2,027	-15.294%
2024-12-09	0.7900	0.8200	0.7900	0.8200	-1.205%	394	1,977	-12.195%
2024-12-06	0.8400	0.8400	0.8300	0.8300	-1.190%	34	1,907	-13.253%
2024-12-05	0.8200	0.8400	0.8200	0.8400	0.000%	4	1,907	-14.286%
2024-12-04	0.8400	0.8400	0.8400	0.8400	+7.692%	1	1,907	-14.286%
2024-12-02	0.8600	0.8600	0.7800	0.7800	-9.302%	106	1,907	-7.692%
2024-11-27	0.8600	0.8600	0.8600	0.8600	+1.176%	1	1,807	-16.279%
2024-11-26	0.8700	0.8700	0.8500	0.8500	+10.390%	3	1,807	-15.294%
2024-11-25	0.7000	0.7700	0.7000	0.7700	+2.667%	2	1,807	-6.494%
2024-11-22	0.8400	0.8500	0.7500	0.7500	-12.791%	8	1,807	-4.000%
2024-11-21	0.8200	0.8600	0.8200	0.8600	+2.381%	8	1,808	-16.279%
2024-11-20	0.7800	0.8400	0.7700	0.8400	-2.326%	307	1,808	-14.286%
2024-11-19	0.7800	0.8600	0.7800	0.8600	+6.173%	871	1,526	-16.279%
2024-11-18	0.8100	0.8100	0.8100	0.8100	-4.706%	1	916	-11.111%
2024-11-15	0.8500	0.8500	0.8500	0.8500	+6.250%	2	916	-15.294%
2024-11-14	0.8000	0.8200	0.7500	0.8000	0.000%	15	916	-10.000%
2024-11-13	0.7700	0.8500	0.7700	0.8000	+3.896%	30	916	-10.000%
2024-11-11	0.8000	0.8000	0.7700	0.7700	-9.412%	47	888	-6.494%
2024-11-08	0.7900	0.8500	0.7900	0.8500	+7.595%	98	931	-15.294%
2024-11-06	0.7900	0.7900	0.7900	0.7900	0.000%	1	930	-8.861%
2024-11-05	0.7900	0.7900	0.7900	0.7900	0.000%	1	929	-8.861%
2024-10-31	0.7900	0.8400	0.7700	0.7900	+2.597%	140	928	-8.861%
2024-10-29	0.7600	0.7700	0.7600	0.7700	0.000%	3	806	-6.494%
2024-10-28	0.6200	0.7700	0.6200	0.7700	+8.451%	3	803	-6.494%
2024-10-25	0.7100	0.7100	0.7100	0.7100	+1.429%	12	800	+1.408%
2024-10-22	0.7800	0.7800	0.7000	0.7000	-18.605%	167	794	+2.857%
2024-10-18	0.7900	0.8600	0.7900	0.8600	+10.256%	12	727	-16.279%
2024-10-16	0.7800	0.7800	0.7800	0.7800	0.000%	2	721	-7.692%
2024-10-10	0.8000	0.8000	0.7800	0.7800	+4.000%	107	719	-7.692%
2024-10-08	0.7500	0.7500	0.7500	0.7500	-6.250%	1	612	-4.000%
2024-10-07	0.8000	0.8000	0.8000	0.8000	-2.439%	10	611	-10.000%
2024-09-18	0.8200	0.8200	0.8200	0.8200	-1.205%	10	611	-12.195%
2024-09-16	0.9600	0.9600	0.8300	0.8300	0.000%	602	601	-13.253%

.dark-mode .VXLD5x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VXLD5x{ color: #333333; background-color: white; border: 2px solid #333333; }FFIE20270115P1FFIE Jan 15 2027 1.00 Put (FFIE270115P00001000)option OPRA

FFIE20270115P1
FFIE Jan 15 2027 1.00 Put (FFIE270115P00001000)
option OPRA