Dark

FTAI20270115C200
FTAI Jan 15 2027 200.00 Call (FTAI270115C00200000)
option OPRA

EOD

Jul 28, 2026

41.00-29.915%(-17.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	41.0000	41.0000	41.0000	41.0000	-29.915%	1	526	0.000%
2026-07-22	58.5000	58.5000	58.5000	58.5000	+36.459%	1	526	-29.915%
2026-07-20	44.8800	44.8800	42.8700	42.8700	-12.510%	2	527	-4.362%
2026-07-16	49.0000	49.0000	49.0000	49.0000	+1.177%	2	525	-16.327%
2026-07-14	48.4300	48.4300	48.4300	48.4300	-9.307%	2	523	-15.342%
2026-07-13	55.5000	55.5000	53.4000	53.4000	-7.931%	2	525	-23.221%
2026-07-10	58.5000	58.5000	58.0000	58.0000	+12.621%	3	524	-29.310%
2026-07-08	58.6200	58.6200	51.5000	51.5000	-12.712%	4	523	-20.388%
2026-07-07	59.0000	59.0000	59.0000	59.0000	-19.619%	2	519	-30.508%
2026-07-06	73.4000	73.4000	73.4000	73.4000	-24.087%	1	517	-44.142%
2026-06-22	96.5800	96.6900	96.5800	96.6900	+52.991%	4	517	-57.596%
2026-06-11	63.5000	63.6000	63.2000	63.2000	-21.000%	6	519	-35.127%
2026-05-15	80.0000	80.0000	80.0000	80.0000	-22.118%	1	515	-48.750%
2026-05-06	96.9000	102.7200	96.9000	102.7200	+36.960%	2	514	-60.086%
2026-05-01	75.0000	75.0000	75.0000	75.0000	-5.063%	1	514	-45.333%
2026-04-30	79.0000	79.0000	79.0000	79.0000	+51.341%	1	514	-48.101%
2026-04-29	52.2000	52.2000	52.2000	52.2000	-24.892%	89	515	-21.456%
2026-04-24	69.5000	69.5000	69.5000	69.5000	-1.961%	1	527	-41.007%
2026-04-21	74.2000	74.2000	70.8900	70.8900	-29.958%	2	526	-42.164%
2026-04-14	101.2100	101.2100	101.2100	101.2100	+41.059%	1	524	-59.490%
2026-03-19	67.3500	71.7500	67.3500	71.7500	-6.999%	2	523	-42.857%
2026-03-18	77.1700	77.1800	77.1400	77.1500	-7.936%	30	525	-46.857%
2026-03-12	83.8000	83.8000	83.8000	83.8000	-7.912%	1	525	-51.074%
2026-03-11	91.0000	91.0000	91.0000	91.0000	-10.345%	1	524	-54.945%
2026-03-10	101.5000	101.5000	101.5000	101.5000	+12.155%	5	523	-59.606%
2026-03-09	90.5000	90.5000	90.5000	90.5000	+3.017%	4	523	-54.696%
2026-03-06	89.0900	89.0900	87.8500	87.8500	-18.733%	10	523	-53.330%
2026-03-03	107.6200	108.1000	107.6200	108.1000	-22.742%	5	527	-62.072%
2026-02-26	130.6700	139.9200	130.6700	139.9200	+9.057%	2	527	-70.698%
2026-02-24	129.9600	129.9600	128.3000	128.3000	+6.332%	2	527	-68.044%
2026-02-18	120.0000	120.6600	120.0000	120.6600	+21.535%	2	526	-66.020%
2026-02-12	99.2800	99.2800	99.2800	99.2800	-4.262%	10	527	-58.703%
2026-02-06	104.0000	104.0000	103.7000	103.7000	+13.037%	40	527	-60.463%
2026-02-05	91.7400	91.7400	91.7400	91.7400	-1.861%	2	527	-55.308%
2026-02-04	97.6000	98.9500	93.4800	93.4800	-5.576%	6	529	-56.140%
2026-02-02	99.0000	99.0000	99.0000	99.0000	-16.208%	3	527	-58.586%
2026-01-22	118.1500	118.1500	118.1500	118.1500	+5.097%	1	527	-65.298%
2026-01-21	112.4200	112.4200	112.4200	112.4200	+7.992%	15	527	-63.530%
2026-01-16	103.5400	104.1000	103.5400	104.1000	+6.105%	2	526	-60.615%
2026-01-15	93.7200	103.3000	93.7200	98.1100	+15.969%	24	526	-58.210%
2026-01-14	86.3700	87.8000	82.0000	84.6000	-4.103%	10	523	-51.537%
2026-01-13	86.6400	88.2200	86.2100	88.2200	+8.020%	4	518	-53.525%
2026-01-09	79.1200	81.6700	79.1200	81.6700	-0.049%	2	517	-49.798%
2026-01-07	77.3700	82.5500	77.3700	81.7100	+9.914%	45	516	-49.823%
2026-01-06	70.0000	74.3400	70.0000	74.3400	+20.369%	6	510	-44.848%
2026-01-05	57.9200	61.8600	57.9200	61.7600	+26.041%	62	508	-33.614%
2026-01-02	48.0000	49.0000	47.5700	49.0000	+9.620%	14	495	-16.327%
2025-12-31	43.9700	44.7000	43.7400	44.7000	+1.892%	37	484	-8.277%
2025-12-30	40.0000	43.8700	40.0000	43.8700	+19.212%	974	484	-6.542%
2025-12-12	37.1000	37.1000	36.8000	36.8000	+2.222%	31	1,081	+11.413%
2025-12-10	36.0000	36.0000	36.0000	36.0000	-1.099%	1	1,082	+13.889%
2025-12-09	36.4000	36.4000	36.4000	36.4000	+28.395%	2	1,081	+12.637%
2025-11-24	28.3500	28.3500	28.3500	28.3500	+7.918%	1	1,083	+44.621%
2025-11-18	25.5000	27.2000	24.8000	26.2700	-13.157%	1,008	1,082	+56.072%
2025-11-10	30.2500	30.2500	30.2500	30.2500	+16.346%	24	141	+35.537%
2025-11-07	26.0000	26.0000	26.0000	26.0000	+10.638%	1	117	+57.692%
2025-11-04	23.6000	23.6000	23.5000	23.5000	-29.429%	2	117	+74.468%
2025-10-31	33.3000	33.3000	33.3000	33.3000	-14.065%	1	117	+23.123%
2025-10-30	38.7500	38.7500	38.7500	38.7500	+22.821%	10	117	+5.806%
2025-10-29	31.5500	31.5500	31.5500	31.5500	-21.848%	1	117	+29.952%
2025-10-27	40.3700	40.3700	40.3700	40.3700	+22.333%	1	116	+1.561%
2025-10-16	33.0000	33.0000	33.0000	33.0000	+11.111%	25	116	+24.242%
2025-10-09	29.7000	29.7000	29.7000	29.7000	-5.714%	89	116	+38.047%
2025-10-06	31.5000	31.5000	31.5000	31.5000	+16.667%	4	48	+30.159%
2025-09-29	27.5000	27.5000	27.0000	27.0000	-20.588%	2	48	+51.852%
2025-09-24	35.4000	35.4000	33.9000	34.0000	-8.108%	5	46	+20.588%
2025-09-23	37.0000	37.0000	37.0000	37.0000	+13.497%	4	46	+10.811%
2025-09-15	32.6000	32.6000	32.6000	32.6000	+6.154%	1	46	+25.767%
2025-09-12	31.0000	31.0000	30.7100	30.7100	+6.817%	5	45	+33.507%
2025-09-08	30.5000	30.5000	28.7500	28.7500	+33.102%	2	44	+42.609%
2025-09-02	21.6000	21.6000	21.6000	21.6000	-8.085%	2	43	+89.815%
2025-08-29	23.5000	23.5000	23.5000	23.5000	+1.293%	4	41	+74.468%
2025-08-27	23.2000	23.2000	23.2000	23.2000	+22.751%	10	41	+76.724%
2025-08-18	18.9000	18.9000	18.9000	18.9000	-1.047%	2	41	+116.931%
2025-08-15	19.1000	19.1000	19.1000	19.1000	+7.303%	1	39	+114.660%
2025-08-12	17.8000	17.8000	17.8000	17.8000	-1.111%	4	39	+130.337%
2025-08-11	18.0000	18.0000	18.0000	18.0000	-10.000%	1	39	+127.778%
2025-08-04	20.0000	20.0000	20.0000	20.0000	+14.286%	1	39	+105.000%
2025-07-31	17.5000	17.5000	17.5000	17.5000	+6.383%	2	39	+134.286%
2025-07-30	16.4500	16.4500	16.4500	16.4500	+50.917%	1	37	+149.240%
2025-07-17	10.9000	10.9000	10.9000	10.9000	+7.921%	1	37	+276.147%
2025-07-15	10.1000	10.1000	10.1000	10.1000	+0.198%	18	36	+305.941%
2025-07-10	10.2000	10.2000	10.0800	10.0800	+8.387%	18	41	+306.746%
2025-07-08	9.3000	9.3000	9.3000	9.3000	-4.124%	3	23	+340.860%
2025-07-07	10.8000	10.8000	9.7000	9.7000	-39.375%	4	23	+322.680%
2025-06-26	16.8000	16.8000	16.0000	16.0000	-16.667%	3	20	+156.250%
2025-06-24	17.7000	19.2000	17.7000	19.2000	+10.345%	4	17	+113.542%
2025-06-23	17.4000	17.4000	17.4000	17.4000	+91.209%	3	14	+135.632%
2025-04-04	9.1000	9.1000	9.1000	9.1000	-17.273%	4	11	+350.549%
2025-04-03	11.0000	11.0000	11.0000	11.0000	-19.118%	5	9	+272.727%
2025-04-01	13.5700	13.6000	13.5700	13.6000	0.000%	4	14	+201.471%
2025-03-31	13.6000	13.6000	13.6000	13.6000	-2.158%	2	16	+201.471%
2025-03-24	13.9000	13.9000	13.9000	13.9000	+36.408%	4	16	+194.964%
2025-03-10	10.1900	10.1900	10.1900	10.1900	+3.980%	5	16	+302.355%
2025-01-30	9.8000	9.8000	9.8000	9.8000	+30.667%	1	11	+318.367%
2025-01-29	7.5000	7.5000	7.5000	7.5000	-20.213%	1	11	+446.667%
2025-01-27	9.4000	9.4000	9.4000	9.4000	-72.198%	1	11	+336.170%
2025-01-14	33.8200	33.8200	33.8100	33.8100	-29.342%	30	10	+21.266%
2025-01-10	47.8500	47.8500	47.8500	47.8500	+158.649%	4	40	-14.316%
2024-12-23	18.5000	18.5000	18.4200	18.5000	-1.070%	10	38	+121.622%
2024-12-17	18.5000	18.7500	18.5000	18.7000	-1.579%	20	28	+119.251%
2024-12-13	19.0000	19.0000	19.0000	19.0000	-32.264%	2	8	+115.789%
2024-12-09	27.9900	28.0500	27.9900	28.0500	-23.569%	4	8	+46.168%
2024-11-11	35.1400	36.7000	35.1400	36.7000	+44.488%	3	6	+11.717%
2024-10-22	25.3600	25.4100	25.3200	25.4000	-11.002%	8	7	+61.417%
2024-10-09	28.4000	28.5400	28.4000	28.5400	0.000%	3	3	+43.658%