Dark

FTAI20270115C220
FTAI Jan 15 2027 220.00 Call (FTAI270115C00220000)
option OPRA

EOD

Jul 28, 2026

34.11-28.938%(-13.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	34.1100	34.1100	34.1100	34.1100	-28.938%	1	120	0.000%
2026-07-22	50.0100	50.0100	48.0000	48.0000	+20.603%	2	120	-28.938%
2026-07-15	39.7000	39.8000	39.7000	39.8000	-11.556%	2	120	-14.296%
2026-07-10	45.0000	45.0000	45.0000	45.0000	-15.094%	1	122	-24.200%
2026-07-09	53.0000	53.0000	53.0000	53.0000	+9.278%	5	123	-35.642%
2026-07-07	48.5000	48.5000	48.5000	48.5000	-46.111%	1	123	-29.670%
2026-06-17	90.0000	90.0000	90.0000	90.0000	+42.857%	1	124	-62.100%
2026-06-12	64.6500	64.6500	63.0000	63.0000	+22.330%	2	124	-45.857%
2026-06-10	51.5000	51.5000	51.5000	51.5000	-9.649%	1	124	-33.767%
2026-06-09	57.0000	57.0000	57.0000	57.0000	-21.336%	1	124	-40.158%
2026-05-26	72.4600	72.4600	72.4600	72.4600	-3.528%	1	123	-52.926%
2026-05-22	75.1100	75.1100	75.1100	75.1100	+43.751%	1	124	-54.587%
2026-05-19	50.9000	52.2500	48.7800	52.2500	-16.199%	3	125	-34.718%
2026-05-04	64.5000	64.5000	62.3500	62.3500	-0.336%	2	124	-45.293%
2026-05-01	62.5600	62.5600	62.5600	62.5600	+25.371%	1	124	-45.476%
2026-04-28	49.9000	49.9000	49.9000	49.9000	-16.205%	1	124	-31.643%
2026-04-27	60.0500	60.0500	59.5500	59.5500	+6.150%	2	124	-42.720%
2026-04-24	57.2000	57.2000	56.1000	56.1000	-22.137%	5	122	-39.198%
2026-04-10	71.5400	72.0500	71.5400	72.0500	+13.554%	5	118	-52.658%
2026-03-27	63.4500	63.4500	63.4500	63.4500	-18.654%	1	120	-46.241%
2026-03-25	78.0000	78.0000	78.0000	78.0000	+24.800%	1	120	-56.269%
2026-03-24	62.5000	62.5000	62.5000	62.5000	-3.475%	1	120	-45.424%
2026-03-23	64.7500	64.7500	64.7500	64.7500	+7.791%	1	120	-47.320%
2026-03-20	60.0700	60.0700	60.0700	60.0700	+5.850%	1	121	-43.216%
2026-03-13	56.8100	56.8100	55.0000	56.7500	-36.236%	4	120	-39.894%
2026-03-05	89.0000	89.0000	89.0000	89.0000	-27.495%	1	120	-61.674%
2026-02-27	122.7500	122.7500	122.7500	122.7500	+23.990%	3	121	-72.212%
2026-02-23	99.0000	99.0000	99.0000	99.0000	-2.473%	1	124	-65.545%
2026-02-18	101.5100	101.5100	101.5100	101.5100	+6.943%	1	123	-66.397%
2026-02-17	94.9200	94.9200	94.9200	94.9200	+13.541%	1	123	-64.064%
2026-02-04	83.6000	83.6000	83.6000	83.6000	-10.827%	1	123	-59.199%
2026-02-03	93.7500	93.7500	93.7500	93.7500	+4.167%	1	123	-63.616%
2026-01-30	89.2800	90.0000	87.9700	90.0000	-10.233%	3	124	-62.100%
2026-01-28	100.2600	100.2600	100.2600	100.2600	-11.353%	1	124	-65.978%
2026-01-26	113.1000	113.1000	113.1000	113.1000	+7.204%	1	124	-69.841%
2026-01-22	105.0000	105.5000	105.0000	105.5000	+4.476%	2	124	-67.668%
2026-01-21	100.9800	100.9800	100.9800	100.9800	+9.428%	100	122	-66.221%
2026-01-16	86.5000	92.2800	86.5000	92.2800	+19.379%	12	161	-63.036%
2026-01-14	73.2000	77.3000	73.2000	77.3000	+10.429%	15	161	-55.873%
2026-01-09	70.7500	70.7500	70.0000	70.0000	+13.489%	5	176	-51.271%
2026-01-08	61.6800	61.6800	61.6800	61.6800	-8.879%	1	171	-44.698%
2026-01-07	65.9000	67.6900	65.9000	67.6900	+22.560%	50	171	-49.609%
2026-01-06	55.2300	55.2300	55.2300	55.2300	+3.718%	1	121	-38.240%
2026-01-05	52.3000	53.2500	52.3000	53.2500	+21.354%	50	83	-35.944%
2026-01-02	39.9500	43.8800	39.9500	43.8800	+15.870%	11	83	-22.265%
2025-12-31	36.3600	37.8700	36.3600	37.8700	+6.766%	4	92	-9.929%
2025-12-30	32.0000	35.4700	32.0000	35.4700	+61.154%	4	92	-3.834%
2025-12-29	22.2000	22.2000	22.0100	22.0100	-26.877%	10	93	+54.975%
2025-12-09	30.1000	30.1000	30.1000	30.1000	+12.313%	2	83	+13.322%
2025-11-14	26.8000	26.8000	26.8000	26.8000	+27.316%	1	85	+27.276%
2025-11-04	21.0500	21.0500	21.0500	21.0500	-29.833%	1	85	+62.043%
2025-10-28	30.0000	30.0000	30.0000	30.0000	-8.397%	1	84	+13.700%
2025-10-27	32.7500	32.7500	32.7500	32.7500	+46.861%	1	85	+4.153%
2025-09-26	22.3000	22.3000	22.3000	22.3000	+55.944%	1	85	+52.960%
2025-08-19	15.4000	15.4000	14.1000	14.3000	-0.556%	20	85	+138.531%
2025-07-31	14.3800	14.3800	14.3800	14.3800	-14.047%	12	74	+137.204%
2025-07-30	11.0000	16.8000	11.0000	16.7300	+60.865%	33	74	+103.885%
2025-05-27	10.4000	10.4000	10.4000	10.4000	-0.192%	10	89	+227.981%
2025-05-19	10.8000	10.8000	10.4200	10.4200	+2.157%	40	79	+227.351%
2025-05-16	10.6700	10.6700	10.1600	10.2000	+54.545%	40	79	+234.412%
2025-04-22	6.5400	6.6000	6.5400	6.6000	+20.879%	32	79	+416.818%
2025-04-21	5.4600	5.4600	5.4600	5.4600	-10.492%	10	79	+524.725%
2025-04-17	6.1000	6.1000	6.1000	6.1000	-14.566%	10	84	+459.180%
2025-04-15	7.1300	7.3000	7.0000	7.1400	-3.514%	60	84	+377.731%
2025-04-04	7.9000	7.9000	7.4000	7.4000	-24.490%	20	65	+360.946%
2025-03-14	9.8000	9.8000	9.8000	9.8000	-48.421%	2	57	+248.061%
2025-02-21	20.7000	20.7000	19.0000	19.0000	-29.630%	6	57	+79.526%
2025-02-20	29.5000	29.5000	27.0000	27.0000	+56.977%	7	54	+26.333%
2025-02-19	17.2000	17.2000	17.2000	17.2000	+12.639%	1	55	+98.314%
2025-02-10	15.2700	15.2700	15.2700	15.2700	+9.071%	1	56	+123.379%
2025-02-07	14.0000	14.0000	14.0000	14.0000	-5.787%	4	57	+143.643%
2025-02-06	14.8600	14.8600	14.8600	14.8600	+48.600%	1	55	+129.542%
2025-02-03	10.0000	10.0000	10.0000	10.0000	+66.667%	8	54	+241.100%
2025-01-29	6.0000	6.0000	6.0000	6.0000	-38.398%	10	62	+468.500%
2025-01-24	9.7400	9.7400	9.7400	9.7400	+62.333%	16	52	+250.205%
2025-01-21	6.1000	6.1000	4.9200	6.0000	-57.143%	21	25	+468.500%
2025-01-17	14.0000	14.0000	14.0000	14.0000	-11.336%	2	25	+143.643%
2025-01-15	10.0000	15.7900	10.0000	15.7900	-46.384%	9	25	+116.023%
2025-01-14	29.4500	29.4500	29.4500	29.4500	-11.562%	10	22	+15.823%
2025-01-13	33.3000	33.3000	33.3000	33.3000	+18.590%	2	22	+2.432%
2025-01-07	28.0800	28.0800	28.0800	28.0800	+24.800%	4	20	+21.474%
2025-01-03	22.5000	22.5000	22.5000	22.5000	+84.881%	2	23	+51.600%
2024-12-30	12.1700	12.1700	12.1700	12.1700	-5.512%	1	22	+180.279%
2024-12-27	12.8800	12.8800	12.8800	12.8800	-7.736%	8	22	+164.829%
2024-12-26	13.9600	13.9600	13.9600	13.9600	-16.657%	2	22	+144.341%
2024-12-20	16.8200	16.8200	16.7500	16.7500	+9.764%	10	22	+103.642%
2024-12-16	15.2700	15.2700	15.2600	15.2600	-7.515%	3	22	+123.526%
2024-12-13	16.5000	16.5000	16.5000	16.5000	-30.643%	12	22	+106.727%
2024-12-09	25.0000	25.0000	23.7900	23.7900	-20.700%	3	16	+43.380%
2024-12-03	29.9500	30.0000	29.9500	30.0000	-9.991%	4	13	+13.700%
2024-12-02	32.9000	33.3300	32.9000	33.3300	-11.474%	3	9	+2.340%
2024-11-21	37.8500	37.8500	37.6500	37.6500	+27.454%	22	6	-9.402%
2024-11-14	29.5400	29.5400	29.5400	29.5400	-5.169%	1	27	+15.471%
2024-11-11	28.6600	31.1500	28.5000	31.1500	+13.273%	25	27	+9.502%
2024-11-08	27.5000	27.5000	27.5000	27.5000	+30.332%	4	6	+24.036%
2024-11-06	21.1000	21.1000	21.1000	21.1000	+17.222%	1	5	+61.659%
2024-10-31	20.0000	20.0000	18.0000	18.0000	-23.339%	5	5	+89.500%
2024-10-28	23.4800	23.4800	23.4800	23.4800	+17.400%	2	3	+45.273%
2024-10-23	20.0000	20.0000	20.0000	20.0000	0.000%	1	1	+70.550%