Dark

FTNT20270115P100
FTNT Jan 15 2027 100.00 Put (FTNT270115P00100000)
option OPRA

EOD

Aug 12, 2026

1.67-25.112%(-0.56)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	1.6700	1.6700	1.6700	1.6700	-25.112%	2	323	0.000%
2026-08-06	2.2400	2.3900	2.2100	2.2300	+1.364%	8	325	-25.112%
2026-08-03	2.2000	2.2000	2.2000	2.2000	-53.586%	1	325	-24.091%
2026-07-29	4.7400	4.7400	4.7400	4.7400	+7.973%	11	325	-64.768%
2026-07-23	4.3900	4.3900	4.3900	4.3900	+5.276%	1	314	-61.959%
2026-07-10	4.1700	4.1700	4.1700	4.1700	+1.707%	1	314	-59.952%
2026-07-09	4.1000	4.1000	4.1000	4.1000	-2.148%	5	313	-59.268%
2026-07-08	4.1900	4.1900	4.1900	4.1900	+2.195%	6	313	-60.143%
2026-06-29	4.1000	4.1000	4.1000	4.1000	-7.865%	2	313	-59.268%
2026-06-25	4.4500	4.4500	4.4500	4.4500	-4.915%	2	314	-62.472%
2026-06-24	4.3000	5.0500	4.3000	4.6800	+0.645%	9	315	-64.316%
2026-06-23	4.6500	4.6500	4.6500	4.6500	-7.000%	1	310	-64.086%
2026-06-17	5.3500	5.3500	5.0000	5.0000	+15.473%	2	310	-66.600%
2026-06-16	4.3300	4.3300	4.3300	4.3300	-5.044%	1	310	-61.432%
2026-06-15	4.6100	4.6100	4.5600	4.5600	-10.763%	3	310	-63.377%
2026-06-12	5.1100	5.1100	5.1100	5.1100	-7.928%	5	312	-67.319%
2026-06-11	5.5500	5.5500	5.5500	5.5500	-9.165%	1	312	-69.910%
2026-06-10	6.2300	6.2300	6.1100	6.1100	-8.806%	15	313	-72.668%
2026-06-09	6.7000	6.7000	6.7000	6.7000	+22.936%	2	328	-75.075%
2026-06-05	5.1800	5.5200	5.1800	5.4500	-3.369%	4	330	-69.358%
2026-06-02	5.6400	5.6400	5.6400	5.6400	+11.243%	1	327	-70.390%
2026-06-01	5.1500	5.1500	5.0700	5.0700	-8.484%	3	328	-67.061%
2026-05-29	5.7300	5.7300	5.5400	5.5400	-1.071%	5	326	-69.856%
2026-05-26	5.4700	5.6000	5.4700	5.6000	-10.400%	2	331	-70.179%
2026-05-21	6.3000	6.3000	6.2500	6.2500	-1.575%	2	330	-73.280%
2026-05-20	6.6000	6.7700	6.3500	6.3500	-4.223%	12	330	-73.701%
2026-05-19	7.0000	7.0000	6.4000	6.6300	-3.913%	40	284	-74.811%
2026-05-18	6.9500	6.9500	6.9000	6.9000	-1.989%	15	284	-75.797%
2026-05-15	7.0900	7.0900	6.8000	7.0400	-3.562%	7	284	-76.278%
2026-05-14	7.7800	7.9000	7.2500	7.3000	-11.515%	38	282	-77.123%
2026-05-12	8.0700	8.2500	8.0700	8.2500	-1.198%	14	257	-79.758%
2026-05-11	8.6500	8.6500	8.3000	8.3500	+3.086%	22	257	-80.000%
2026-05-08	9.6400	9.6400	8.0500	8.1000	-18.182%	33	265	-79.383%
2026-05-07	10.6100	10.6100	8.6500	9.9000	-45.000%	30	268	-83.131%
2026-05-06	18.0000	18.0000	18.0000	18.0000	+1.580%	3	256	-90.722%
2026-05-05	17.7200	17.7200	17.7200	17.7200	-12.277%	17	256	-90.576%
2026-04-27	20.4500	20.4500	20.2000	20.2000	-1.463%	2	256	-91.733%
2026-04-21	21.4700	21.4700	20.2000	20.5000	-16.497%	60	242	-91.854%
2026-02-03	24.8500	24.8500	24.5500	24.5500	+6.185%	4	242	-93.198%
2025-12-26	23.1200	23.1200	23.1200	23.1200	-1.154%	2	242	-92.777%
2025-10-17	23.3900	23.3900	23.3900	23.3900	+4.187%	1	244	-92.860%
2025-10-15	22.4500	22.4500	22.4500	22.4500	-2.306%	10	244	-92.561%
2025-10-14	22.9800	22.9800	22.9700	22.9800	+4.218%	13	244	-92.733%
2025-10-08	21.8500	22.0500	21.8500	22.0500	+4.108%	27	250	-92.426%
2025-10-06	21.3600	21.4900	20.9000	21.1800	-4.509%	5	277	-92.115%
2025-09-26	22.1800	22.1800	22.1800	22.1800	-6.216%	1	278	-92.471%
2025-09-25	23.6500	23.6500	23.6500	23.6500	+7.014%	3	278	-92.939%
2025-09-22	22.8000	22.8000	21.4800	22.1000	-9.796%	21	278	-92.443%
2025-09-12	24.5000	24.5000	24.5000	24.5000	-1.606%	1	277	-93.184%
2025-09-10	24.9000	24.9000	24.9000	24.9000	-0.994%	2	276	-93.293%
2025-09-09	25.1500	25.1500	25.1500	25.1500	+1.616%	4	276	-93.360%
2025-09-08	25.0600	25.0600	24.7500	24.7500	-3.320%	6	272	-93.253%
2025-09-05	25.6300	25.6300	25.4300	25.6000	-4.903%	5	272	-93.477%
2025-09-04	26.9200	26.9200	26.9200	26.9200	+2.513%	2	277	-93.796%
2025-08-25	26.2600	26.2600	26.2600	26.2600	+4.789%	5	279	-93.641%
2025-08-22	25.0800	25.0800	25.0600	25.0600	-3.689%	10	274	-93.336%
2025-08-14	26.3500	26.3500	26.0200	26.0200	-1.027%	2	274	-93.582%
2025-08-12	26.2900	26.2900	26.2900	26.2900	-3.346%	4	275	-93.648%
2025-08-11	27.2000	27.2000	27.2000	27.2000	-3.683%	1	275	-93.860%
2025-08-08	28.2400	28.2400	28.2400	28.2400	-5.710%	1	275	-94.086%
2025-08-07	29.7000	31.4500	29.6200	29.9500	+98.082%	28	276	-94.424%
2025-07-31	15.1200	15.1200	15.1200	15.1200	+6.479%	2	292	-88.955%
2025-07-25	14.2000	14.2000	14.1900	14.2000	-1.389%	21	292	-88.239%
2025-07-24	14.4000	14.6000	14.4000	14.4000	-5.013%	42	271	-88.403%
2025-07-22	14.2000	15.1600	14.2000	15.1600	+4.913%	2	246	-88.984%
2025-07-18	14.4500	14.4500	14.4500	14.4500	-0.207%	1	245	-88.443%
2025-07-17	14.4800	14.4800	14.4800	14.4800	-1.897%	2	245	-88.467%
2025-07-16	14.7600	14.7600	14.7600	14.7600	-2.122%	10	245	-88.686%
2025-07-15	15.0800	15.0800	15.0800	15.0800	-6.625%	10	245	-88.926%
2025-07-11	16.2000	16.3000	16.1000	16.1500	+0.311%	82	245	-89.659%
2025-07-10	14.9700	16.1000	14.9700	16.1000	+19.703%	8	187	-89.627%
2025-07-09	13.4500	13.4500	13.4500	13.4500	-2.536%	10	186	-87.584%
2025-07-07	13.8000	13.8000	13.8000	13.8000	-6.757%	10	186	-87.899%
2025-06-24	14.8000	14.8000	14.8000	14.8000	-9.035%	1	187	-88.716%
2025-06-18	16.0000	16.2700	16.0000	16.2700	+4.295%	2	188	-89.736%
2025-06-16	15.6000	15.6000	15.6000	15.6000	-4.878%	2	188	-89.295%
2025-06-02	16.4000	16.4000	16.4000	16.4000	+4.259%	20	186	-89.817%
2025-05-29	15.7300	15.7300	15.7300	15.7300	+11.166%	2	173	-89.383%
2025-05-22	14.1500	14.1500	14.1500	14.1500	-11.062%	80	173	-88.198%
2025-05-16	15.9100	15.9100	15.9100	15.9100	-2.632%	4	100	-89.503%
2025-05-15	16.3400	16.3400	16.3400	16.3400	-10.954%	2	98	-89.780%
2025-05-09	18.5100	18.5100	18.3500	18.3500	+15.773%	22	96	-90.899%
2025-05-07	15.8500	15.8500	15.8500	15.8500	-13.388%	80	88	-89.464%
2025-04-24	18.3000	18.3000	18.3000	18.3000	-27.639%	2	8	-90.874%
2025-04-04	25.2900	25.2900	25.2900	25.2900	+23.667%	2	6	-93.397%
2025-03-31	20.4500	20.4500	20.4500	20.4500	+12.672%	1	6	-91.834%
2025-03-27	18.1500	18.1500	18.1500	18.1500	+13.793%	1	7	-90.799%
2025-03-03	15.9500	15.9500	15.9500	15.9500	+1.463%	1	6	-89.530%
2025-02-24	15.7200	15.7200	15.7200	15.7200	+16.100%	2	6	-89.377%
2025-02-18	13.5400	13.5400	13.5400	13.5400	-4.782%	2	6	-87.666%
2025-02-14	14.2200	14.2200	14.2200	14.2200	-6.324%	44	26	-88.256%
2025-02-07	15.3700	15.3700	15.1800	15.1800	-14.575%	6	26	-88.999%
2025-02-03	17.7700	17.7700	17.7700	17.7700	+0.966%	2	25	-90.602%
2025-01-30	17.6000	17.6000	17.6000	17.6000	-11.335%	1	23	-90.511%
2024-12-18	19.8500	19.8500	19.8500	19.8500	+7.880%	1	23	-91.587%
2024-12-13	18.4000	18.4000	18.4000	18.4000	0.000%	20	23	-90.924%
2024-12-12	18.5700	18.5700	18.4000	18.4000	-1.657%	2	23	-90.924%
2024-12-10	18.7100	18.7100	18.7100	18.7100	-1.423%	22	22	-91.074%
2024-11-11	18.9800	18.9800	18.9800	18.9800	0.000%	10	10	-91.201%