Dark

FJET20260918P5
FJET Sep 18 2026 5.00 Put (FJET260918P00005000)
option OPRA

EOD

Aug 7, 2026

1.54-5.521%(-0.09)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.5500	1.5500	1.5400	1.5400	-5.521%	30	2,135	0.000%
2026-08-06	1.4000	1.7400	1.4000	1.6300	-2.395%	38	2,165	-5.521%
2026-08-05	1.5000	1.6700	1.5000	1.6700	+11.333%	8	2,127	-7.784%
2026-08-04	1.5500	1.5500	1.5000	1.5000	-11.765%	11	2,119	+2.667%
2026-08-03	1.9500	1.9500	1.6500	1.7000	-9.091%	135	2,126	-9.412%
2026-07-31	1.8700	1.8700	1.8700	1.8700	-4.103%	1	2,004	-17.647%
2026-07-29	1.8700	1.9500	1.8700	1.9500	+8.333%	37	2,004	-21.026%
2026-07-28	1.8500	1.8500	1.8000	1.8000	-4.255%	10	2,033	-14.444%
2026-07-27	1.8800	1.8800	1.8800	1.8800	-2.083%	1	2,043	-18.085%
2026-07-24	1.9200	1.9200	1.9200	1.9200	-1.538%	2	2,042	-19.792%
2026-07-23	1.8500	2.0000	1.8500	1.9500	+8.333%	18	2,044	-21.026%
2026-07-22	1.6500	1.8000	1.6500	1.8000	0.000%	41	2,035	-14.444%
2026-07-21	1.8000	1.8000	1.8000	1.8000	-7.216%	8	2,014	-14.444%
2026-07-20	1.7600	1.9500	1.7600	1.9400	+4.865%	78	2,022	-20.619%
2026-07-17	1.8500	1.8500	1.8500	1.8500	+5.714%	5	2,027	-16.757%
2026-07-16	1.7000	1.7500	1.7000	1.7500	+11.465%	97	2,022	-12.000%
2026-07-15	1.5700	1.5700	1.5700	1.5700	+10.563%	20	1,947	-1.911%
2026-07-14	1.4200	1.4200	1.4200	1.4200	-3.401%	1	1,939	+8.451%
2026-07-13	1.6100	1.6700	1.4000	1.4700	-10.909%	40	1,939	+4.762%
2026-07-10	1.7000	1.7000	1.6500	1.6500	-6.780%	7	1,946	-6.667%
2026-07-09	1.6000	1.7700	1.6000	1.7700	+10.625%	25	1,941	-12.994%
2026-07-08	1.7000	1.7000	1.6000	1.6000	+3.896%	23	1,966	-3.750%
2026-07-07	1.5000	1.5400	1.5000	1.5400	+8.451%	4	1,961	0.000%
2026-07-06	1.4100	1.4200	1.4100	1.4200	-5.333%	120	1,959	+8.451%
2026-07-02	1.5000	1.5000	1.5000	1.5000	0.000%	10	1,829	+2.667%
2026-07-01	1.4200	1.5200	1.4200	1.5000	0.000%	25	1,829	+2.667%
2026-06-30	1.5000	1.5000	1.5000	1.5000	+15.385%	1	1,804	+2.667%
2026-06-29	1.5000	1.5000	1.3000	1.3000	-10.345%	3	1,803	+18.462%
2026-06-26	1.3500	1.5500	1.3500	1.4500	-17.143%	36	1,804	+6.207%
2026-06-25	1.7500	1.7500	1.7500	1.7500	0.000%	25	1,803	-12.000%
2026-06-23	1.7000	1.8000	1.7000	1.7500	+1.156%	17	1,828	-12.000%
2026-06-18	1.5500	1.7300	1.5500	1.7300	+8.805%	15	1,791	-10.983%
2026-06-17	1.6000	1.6000	1.5700	1.5900	-0.625%	26	1,791	-3.145%
2026-06-16	1.5800	1.6700	1.5800	1.6000	-3.030%	18	1,791	-3.750%
2026-06-15	1.3500	1.6500	1.3000	1.6500	+6.452%	806	1,779	-6.667%
2026-06-12	1.2000	1.5500	1.2000	1.5500	+27.049%	37	979	-0.645%
2026-06-11	0.9000	1.3400	0.9000	1.2200	+1.667%	65	981	+26.230%
2026-06-10	1.3000	1.3000	1.2000	1.2000	-4.000%	18	935	+28.333%
2026-06-09	1.2500	1.2500	1.2500	1.2500	+13.636%	2	934	+23.200%
2026-06-08	1.0100	1.1000	1.0000	1.1000	+13.402%	12	933	+40.000%
2026-06-04	1.1200	1.1200	0.9700	0.9700	-7.619%	5	933	+58.763%
2026-06-03	1.1000	1.1000	1.0500	1.0500	-5.405%	20	938	+46.667%
2026-06-02	1.1300	1.2000	1.1000	1.1100	+4.717%	19	921	+38.739%
2026-06-01	1.3000	1.5000	1.0600	1.0600	-6.195%	11	910	+45.283%
2026-05-29	1.5500	1.6100	1.1300	1.1300	-19.286%	86	906	+36.283%
2026-05-28	1.6200	1.6500	1.4000	1.4000	-3.448%	75	899	+10.000%
2026-05-27	1.4500	1.6500	1.3500	1.4500	0.000%	196	904	+6.207%
2026-05-26	1.3500	1.6500	1.3500	1.4500	+11.538%	36	882	+6.207%
2026-05-22	1.6000	1.6000	1.2700	1.3000	-29.730%	29	871	+18.462%
2026-05-20	1.8900	1.8900	1.8500	1.8500	+3.933%	21	871	-16.757%
2026-05-19	1.7800	1.7800	1.7800	1.7800	+7.879%	59	923	-13.483%
2026-05-18	1.8000	1.8000	1.6500	1.6500	-5.714%	6	923	-6.667%
2026-05-15	1.7500	1.7500	1.7500	1.7500	+2.941%	3	923	-12.000%
2026-05-13	1.7000	1.7000	1.7000	1.7000	0.000%	25	920	-9.412%
2026-05-11	1.7000	1.7000	1.7000	1.7000	+2.410%	2	895	-9.412%
2026-05-07	1.6600	1.6600	1.6600	1.6600	-6.742%	1	894	-7.229%
2026-05-06	1.7500	1.7800	1.7500	1.7800	-3.784%	8	893	-13.483%
2026-05-05	1.8000	1.8500	1.8000	1.8500	-2.632%	53	901	-16.757%
2026-04-30	1.7000	1.9500	1.5500	1.9000	+15.152%	116	848	-18.947%
2026-04-29	1.6900	1.7500	1.6500	1.6500	+3.774%	393	708	-6.667%
2026-04-24	1.5000	1.6000	1.5000	1.5900	+2.581%	7	365	-3.145%
2026-04-23	1.5000	1.5500	1.5000	1.5500	-7.186%	3	368	-0.645%
2026-04-22	1.4800	1.6700	1.4800	1.6700	+7.742%	5	365	-7.784%
2026-04-20	1.5500	1.5500	1.5500	1.5500	+6.897%	1	365	-0.645%
2026-04-17	1.4500	1.4500	1.4500	1.4500	+11.538%	1	364	+6.207%
2026-04-16	1.5000	1.5000	1.3000	1.3000	-23.529%	5	363	+18.462%
2026-04-15	1.7000	1.7000	1.7000	1.7000	+2.410%	6	364	-9.412%
2026-04-14	1.8000	1.8000	1.6600	1.6600	-10.270%	21	357	-7.229%
2026-04-10	1.8500	1.8500	1.8500	1.8500	+6.322%	1	336	-16.757%
2026-04-07	1.9600	1.9600	1.7400	1.7400	-7.447%	20	335	-11.494%
2026-03-31	1.8800	1.8800	1.8800	1.8800	+6.818%	2	315	-18.085%
2026-03-24	1.7600	1.7600	1.7600	1.7600	+17.333%	10	313	-12.500%
2026-03-18	1.5000	1.5000	1.5000	1.5000	-6.250%	2	303	+2.667%
2026-03-17	1.7500	1.7500	1.5000	1.6000	-15.789%	8	303	-3.750%
2026-03-13	1.9500	1.9500	1.9000	1.9000	+18.750%	4	300	-18.947%
2026-03-11	1.8500	1.8500	1.6000	1.6000	0.000%	2	300	-3.750%
2026-03-09	1.6000	1.6000	1.6000	1.6000	-0.621%	1	299	-3.750%
2026-03-06	1.6500	1.8000	1.6100	1.6100	-5.294%	12	299	-4.348%
2026-03-05	1.8500	1.9100	1.7000	1.7000	-3.409%	24	289	-9.412%
2026-03-03	1.7600	1.7600	1.7600	1.7600	-4.865%	15	306	-12.500%
2026-02-27	1.6500	1.8500	1.6500	1.8500	+5.714%	11	291	-16.757%
2026-02-26	1.7000	1.7500	1.7000	1.7500	+25.000%	21	280	-12.000%
2026-02-23	1.4000	1.4000	1.4000	1.4000	+21.739%	2	260	+10.000%
2026-02-20	1.2500	1.2500	1.1500	1.1500	-10.156%	2	258	+33.913%
2026-02-19	1.2500	1.2800	1.2500	1.2800	-10.490%	2	257	+20.313%
2026-02-18	1.5000	1.5100	1.1000	1.4300	-23.529%	25	256	+7.692%
2026-02-17	2.0300	2.0300	1.3000	1.8700	-4.592%	10	251	-17.647%
2026-02-13	1.9500	1.9600	1.9500	1.9600	-2.000%	14	222	-21.429%
2026-02-10	2.0000	2.0000	2.0000	2.0000	-5.660%	1	217	-23.000%
2026-02-06	2.0500	2.1200	2.0500	2.1200	-13.469%	2	215	-27.358%
2026-02-05	1.8200	2.4500	1.6000	2.4500	+28.947%	480	213	-37.143%
2026-02-02	1.9000	1.9000	1.9000	1.9000	-2.564%	5	13	-18.947%
2026-01-30	1.9500	1.9500	1.9500	1.9500	+2.632%	1	5	-21.026%
2026-01-27	1.9000	1.9000	1.9000	1.9000	+26.667%	1	3	-18.947%
2026-01-15	1.5000	1.5000	1.5000	1.5000	0.000%	2	2	+2.667%

.dark-mode .TnLBNT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TnLBNT{ color: #333333; background-color: white; border: 2px solid #333333; }FJET20260918P5FJET Sep 18 2026 5.00 Put (FJET260918P00005000)option OPRA

FJET20260918P5
FJET Sep 18 2026 5.00 Put (FJET260918P00005000)
option OPRA