Dark

FTAI20270115C250
FTAI Jan 15 2027 250.00 Call (FTAI270115C00250000)
option OPRA

EOD

Jul 21, 2026

31.23+12.907%(+3.57)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	30.9000	31.2300	30.8000	31.2300	+12.907%	7	196	0.000%
2026-07-17	27.6600	27.6600	27.6600	27.6600	-4.125%	2	191	+12.907%
2026-07-16	28.8500	28.8500	28.8500	28.8500	-12.310%	1	191	+8.250%
2026-07-13	32.9000	32.9000	32.9000	32.9000	-3.235%	2	191	-5.076%
2026-07-09	34.0000	34.0000	34.0000	34.0000	-43.314%	1	189	-8.147%
2026-06-23	59.9800	59.9800	59.9800	59.9800	+27.076%	1	189	-47.933%
2026-06-11	47.2000	47.2000	47.2000	47.2000	+7.273%	1	189	-33.835%
2026-06-08	44.0000	44.0000	44.0000	44.0000	-16.840%	1	189	-29.023%
2026-06-05	52.9100	52.9100	52.9100	52.9100	-14.413%	2	190	-40.975%
2026-05-28	61.8200	61.8200	61.8200	61.8200	+25.906%	1	190	-49.482%
2026-05-21	49.1500	49.1500	48.5000	49.1000	-1.406%	3	190	-36.395%
2026-05-15	55.0000	55.0000	49.8000	49.8000	-33.511%	11	190	-37.289%
2026-05-07	74.9000	74.9000	74.9000	74.9000	-0.213%	20	179	-58.304%
2026-05-06	75.0600	75.0600	75.0600	75.0600	+53.184%	1	199	-58.393%
2026-05-01	49.0000	49.0000	49.0000	49.0000	-10.909%	1	199	-36.265%
2026-04-30	55.0000	55.0000	55.0000	55.0000	+24.125%	1	199	-43.218%
2026-04-23	44.3100	44.3100	44.3100	44.3100	-6.222%	10	198	-29.519%
2026-04-21	48.2000	48.2000	47.2500	47.2500	-28.409%	61	188	-33.905%
2026-04-17	62.3000	66.0000	62.3000	66.0000	+9.635%	20	127	-52.682%
2026-04-16	60.2000	60.2000	60.2000	60.2000	-14.731%	1	107	-48.123%
2026-04-14	70.6000	70.6000	70.6000	70.6000	+55.165%	1	107	-55.765%
2026-03-13	45.5000	45.5000	45.5000	45.5000	-14.200%	1	107	-31.363%
2026-03-12	53.1500	53.1500	53.0300	53.0300	-23.033%	2	107	-41.109%
2026-03-11	68.9000	68.9000	68.9000	68.9000	-7.268%	11	106	-54.673%
2026-03-10	74.4000	74.4000	74.3000	74.3000	+13.435%	4	106	-57.968%
2026-03-09	61.9000	65.5000	61.9000	65.5000	-24.539%	2	106	-52.321%
2026-03-04	86.8000	86.8000	86.8000	86.8000	+7.960%	2	107	-64.021%
2026-03-03	80.4000	80.4000	80.4000	80.4000	-24.115%	1	107	-61.157%
2026-02-26	105.9500	105.9500	105.9500	105.9500	+35.833%	1	106	-70.524%
2026-02-06	78.0000	78.0000	78.0000	78.0000	-15.051%	1	107	-59.962%
2026-01-27	91.0000	91.8200	91.0000	91.8200	-3.652%	2	108	-65.988%
2026-01-26	93.5000	95.3000	93.5000	95.3000	-2.417%	2	108	-67.230%
2026-01-23	95.0000	97.6600	95.0000	97.6600	+6.627%	2	108	-68.022%
2026-01-22	91.5900	91.5900	91.5900	91.5900	+49.632%	1	109	-65.902%
2026-01-14	61.0000	61.2100	61.0000	61.2100	+4.365%	2	109	-48.979%
2026-01-09	58.6500	58.6500	58.6500	58.6500	+26.783%	10	108	-46.752%
2026-01-08	55.1300	55.1300	46.2600	46.2600	-20.241%	2	98	-32.490%
2026-01-07	53.8500	58.8500	53.8500	58.0000	+19.538%	3	98	-46.155%
2026-01-06	46.5500	48.5200	46.5500	48.5200	+19.214%	2	99	-35.635%
2026-01-05	36.0000	40.7000	36.0000	40.7000	+43.816%	11	99	-23.268%
2025-12-31	27.9700	28.6800	27.0000	28.3000	+9.690%	8	99	+10.353%
2025-12-30	25.8000	25.8000	25.8000	25.8000	+61.250%	1	99	+21.047%
2025-11-24	16.0000	16.0000	16.0000	16.0000	+9.066%	10	98	+95.188%
2025-11-04	14.6700	14.6700	14.6700	14.6700	-36.903%	1	88	+112.883%
2025-10-30	23.2500	23.2500	23.2500	23.2500	+32.857%	10	87	+34.323%
2025-10-29	17.5000	17.5000	17.5000	17.5000	-11.972%	1	77	+78.457%
2025-10-28	19.8800	19.8800	19.8800	19.8800	-3.775%	2	77	+57.093%
2025-10-21	20.6600	20.6600	20.6600	20.6600	+5.949%	1	77	+51.162%
2025-10-20	19.5000	19.5000	19.5000	19.5000	0.000%	1	77	+60.154%
2025-10-08	19.5000	19.5000	19.5000	19.5000	+5.065%	1	76	+60.154%
2025-10-02	18.5600	18.5600	18.5600	18.5600	+21.070%	1	77	+68.265%
2025-09-26	16.1000	16.1000	15.3300	15.3300	-30.318%	3	77	+103.718%
2025-09-24	22.2000	22.2000	22.0000	22.0000	+22.222%	4	78	+41.955%
2025-09-16	18.0000	18.0000	18.0000	18.0000	+13.208%	1	78	+73.500%
2025-09-08	15.7500	15.9000	15.1000	15.9000	+27.200%	11	78	+96.415%
2025-09-05	12.5000	12.5000	12.5000	12.5000	-3.846%	1	79	+149.840%
2025-08-28	13.0000	13.0000	13.0000	13.0000	+2.041%	3	79	+140.231%
2025-08-27	12.7400	12.7400	12.7400	12.7400	+26.766%	3	79	+145.133%
2025-08-14	10.0500	10.0500	10.0500	10.0500	+9.716%	2	79	+210.746%
2025-08-12	9.1600	9.1600	9.1600	9.1600	+4.926%	1	79	+240.939%
2025-08-11	8.7300	8.7300	8.7300	8.7300	-5.109%	1	78	+257.732%
2025-08-01	9.2000	9.2000	9.2000	9.2000	-12.796%	1	78	+239.457%
2025-07-31	10.5500	10.5500	10.5500	10.5500	+111.000%	1	78	+196.019%
2025-07-18	5.0000	5.0000	5.0000	5.0000	-2.913%	1	78	+524.600%
2025-07-07	5.1500	5.1500	5.1500	5.1500	-14.167%	3	79	+506.408%
2025-07-02	5.8700	6.0000	5.8700	6.0000	-20.844%	5	79	+420.500%
2025-06-02	7.3100	7.5800	7.3100	7.5800	+7.214%	20	79	+312.005%
2025-05-20	7.6300	7.6300	7.0200	7.0700	-18.642%	8	79	+341.726%
2025-05-13	8.6900	9.1300	8.6900	8.6900	+13.595%	9	79	+259.379%
2025-05-12	7.6500	7.6500	7.6500	7.6500	+35.159%	1	79	+308.235%
2025-05-05	5.0700	5.6800	5.0700	5.6600	+29.224%	5	79	+451.767%
2025-05-02	4.5600	4.8900	4.3800	4.3800	+18.699%	6	79	+613.014%
2025-05-01	5.6600	5.6600	3.5800	3.6900	-46.366%	18	80	+746.341%
2025-04-30	6.9800	6.9800	6.8800	6.8800	+7.165%	3	92	+353.924%
2025-04-28	6.4200	6.4200	6.4200	6.4200	+9.184%	2	95	+386.449%
2025-04-25	6.2000	6.2000	5.8200	5.8800	+0.858%	14	95	+431.122%
2025-04-24	5.7300	5.8300	5.7300	5.8300	+16.135%	2	98	+435.678%
2025-04-23	5.3200	5.3200	5.0200	5.0200	+11.062%	3	100	+522.112%
2025-04-22	4.5200	4.5200	4.5200	4.5200	+13.000%	1	100	+590.929%
2025-04-21	4.0000	4.0000	4.0000	4.0000	-10.314%	2	100	+680.750%
2025-04-17	4.9800	4.9800	4.4600	4.4600	-3.672%	2	102	+600.224%
2025-04-16	4.6300	4.6300	4.6300	4.6300	-11.977%	3	102	+574.514%
2025-04-15	5.8100	5.8100	5.2600	5.2600	-11.149%	2	104	+493.726%
2025-04-14	7.0000	7.0000	5.6800	5.9200	+8.624%	21	105	+427.534%
2025-04-04	4.6100	5.4500	4.6100	5.4500	-31.447%	6	120	+473.028%
2025-03-28	7.9500	7.9500	7.9500	7.9500	-6.471%	4	121	+292.830%
2025-03-27	8.5000	8.5000	8.5000	8.5000	+3.659%	1	121	+267.412%
2025-03-26	7.9000	8.2000	7.8000	8.2000	+17.143%	7	120	+280.854%
2025-03-21	6.5000	7.0000	6.5000	7.0000	-19.075%	10	113	+346.143%
2025-03-19	8.6500	8.6500	8.6500	8.6500	+35.156%	2	108	+261.040%
2025-03-18	6.5000	6.8000	6.4000	6.4000	-9.859%	7	110	+387.969%
2025-03-14	7.1000	7.1000	7.1000	7.1000	+7.576%	2	103	+339.859%
2025-03-13	6.1000	6.6000	6.0000	6.6000	-7.042%	6	96	+373.182%
2025-03-12	6.8000	7.1000	6.2000	7.1000	-4.054%	16	96	+339.859%
2025-03-11	6.2800	7.4000	6.2800	7.4000	+13.846%	28	80	+322.027%
2025-03-10	6.0000	6.5000	5.8000	6.5000	-14.474%	16	83	+380.462%
2025-03-07	7.5000	7.6000	6.6500	7.6000	+2.703%	32	83	+310.921%
2025-03-06	7.5000	8.2000	7.1000	7.4000	-11.905%	26	83	+322.027%
2025-03-05	9.0000	9.1000	8.4000	8.4000	-0.709%	6	79	+271.786%
2025-03-04	8.8400	8.8400	8.4600	8.4600	-45.419%	2	79	+269.149%
2025-02-24	15.0000	15.5000	15.0000	15.5000	-22.500%	25	81	+101.484%
2025-02-20	22.4000	22.4000	20.0000	20.0000	+81.818%	5	57	+56.150%
2025-02-18	11.0000	11.0000	11.0000	11.0000	-6.780%	1	57	+183.909%
2025-02-10	10.6000	11.8000	10.6000	11.8000	+18.593%	3	58	+164.661%
2025-02-07	9.9500	9.9500	9.9500	9.9500	-0.500%	2	55	+213.869%
2025-02-05	10.0000	10.0000	10.0000	10.0000	+24.224%	1	55	+212.300%
2025-02-03	8.0500	8.0500	8.0500	8.0500	+31.967%	1	55	+287.950%
2025-01-31	6.1000	6.1000	6.1000	6.1000	+35.556%	8	55	+411.967%
2025-01-29	4.5000	4.5000	4.5000	4.5000	-27.419%	1	56	+594.000%
2025-01-27	5.4000	6.4000	5.4000	6.2000	-10.145%	52	55	+403.710%
2025-01-23	6.7500	6.9000	6.7500	6.9000	+72.500%	40	65	+352.609%
2025-01-22	4.5400	4.5400	4.0000	4.0000	+3.627%	5	105	+680.750%
2025-01-21	4.0000	5.1100	3.5000	3.8600	-62.956%	27	105	+709.067%
2025-01-17	13.3900	13.3900	10.0000	10.4200	-14.026%	58	119	+199.712%
2025-01-16	12.1200	12.1200	12.1200	12.1200	+39.792%	36	119	+157.673%
2025-01-15	8.6700	8.6700	8.6700	8.6700	-62.222%	3	83	+260.208%
2025-01-14	22.9500	22.9500	22.9500	22.9500	-22.309%	59	83	+36.078%
2025-01-13	29.5400	29.5400	29.5400	29.5400	-7.918%	1	24	+5.721%
2025-01-10	32.5000	32.5000	32.0800	32.0800	+42.578%	22	23	-2.650%
2025-01-07	21.6200	22.5000	21.6200	22.5000	+31.119%	11	14	+38.800%
2025-01-02	17.1600	17.1600	17.1600	17.1600	+46.667%	1	8	+81.993%
2024-12-19	11.7000	11.7000	11.7000	11.7000	+7.339%	5	7	+166.923%
2024-12-17	10.9000	10.9000	10.9000	10.9000	-0.909%	5	7	+186.514%
2024-12-16	11.0000	11.0000	11.0000	11.0000	-26.667%	2	2	+183.909%
2024-12-12	15.0000	15.0000	15.0000	15.0000	0.000%	2	2	+108.200%