Dark

FTNT20270115P55
FTNT Jan 15 2027 55.00 Put (FTNT270115P00055000)
option OPRA

Inactive

Jul 29, 2026

0.4500+55.172%(+0.1600)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.4500	0.4500	0.4500	0.4500	+55.172%	106	1,388	0.000%
2026-07-28	0.2900	0.2900	0.2900	0.2900	-32.558%	1	1,494	+55.172%
2026-07-07	0.4300	0.4300	0.4300	0.4300	-12.245%	2	1,495	+4.651%
2026-06-18	0.4900	0.4900	0.4900	0.4900	-3.922%	2	1,499	-8.163%
2026-06-15	0.5100	0.5100	0.5100	0.5100	-16.393%	3	1,499	-11.765%
2026-06-10	0.6100	0.6400	0.6000	0.6100	-40.777%	44	1,499	-26.230%
2026-06-08	1.0300	1.0300	1.0300	1.0300	+80.702%	1	1,501	-56.311%
2026-05-22	0.5700	0.5700	0.5700	0.5700	-9.524%	1	1,502	-21.053%
2026-05-20	0.6300	0.6300	0.6300	0.6300	+10.526%	1	1,501	-28.571%
2026-05-19	0.5700	0.5700	0.4100	0.5700	-6.557%	20	1,523	-21.053%
2026-05-18	0.6100	0.6100	0.6100	0.6100	0.000%	1	1,523	-26.230%
2026-05-08	0.6100	0.6100	0.6100	0.6100	-19.737%	2	1,523	-26.230%
2026-05-07	1.0000	1.0000	0.7600	0.7600	-60.000%	2	1,521	-40.789%
2026-05-04	1.9000	1.9000	1.9000	1.9000	-5.000%	2	1,522	-76.316%
2026-05-01	2.0000	2.0000	2.0000	2.0000	-14.894%	18	1,542	-77.500%
2026-04-23	2.2500	2.3500	2.2500	2.3500	+7.798%	19	1,542	-80.851%
2026-04-21	2.1600	2.1800	2.1600	2.1800	-11.020%	4	1,541	-79.358%
2026-04-17	2.4500	2.4500	2.4500	2.4500	+8.407%	6	1,541	-81.633%
2026-04-08	2.2600	2.2600	2.2600	2.2600	-17.216%	2	1,541	-80.088%
2026-03-30	2.7500	2.7500	2.7300	2.7300	+21.333%	13	1,541	-83.516%
2026-03-18	2.2500	2.2500	2.2500	2.2500	-1.747%	6	1,543	-80.000%
2026-03-12	2.3600	2.3700	2.2900	2.2900	-1.293%	10	1,543	-80.349%
2026-03-11	2.3000	2.3200	2.3000	2.3200	+1.754%	17	1,546	-80.603%
2026-03-06	2.2700	2.3100	2.2700	2.2800	+6.047%	10	1,546	-80.263%
2026-03-04	2.1500	2.1500	2.1500	2.1500	-31.746%	20	1,547	-79.070%
2026-02-24	3.0900	3.2200	3.0600	3.1500	+3.960%	9	1,547	-85.714%
2026-02-23	2.6300	3.1000	2.6100	3.0300	+26.250%	14	1,544	-85.149%
2026-02-20	2.4000	2.4000	2.4000	2.4000	-2.041%	2	1,544	-81.250%
2026-02-18	2.4500	2.4500	2.4500	2.4500	+31.720%	1	1,546	-81.633%
2026-02-11	1.8400	1.9700	1.8400	1.8600	-4.124%	4	1,547	-75.806%
2026-02-10	1.9300	2.0400	1.9300	1.9400	+2.105%	8	1,545	-76.804%
2026-02-09	1.9000	1.9000	1.9000	1.9000	-21.488%	2	1,545	-76.316%
2026-02-05	2.4200	2.4200	2.4200	2.4200	-1.224%	1	1,547	-81.405%
2026-02-04	2.6100	2.6100	2.4500	2.4500	-9.926%	17	1,547	-81.633%
2026-01-16	2.7200	2.7200	2.7200	2.7200	-4.895%	3	1,552	-83.456%
2026-01-15	2.8600	2.8600	2.8600	2.8600	+0.351%	16	1,552	-84.266%
2026-01-14	2.8500	2.8500	2.8000	2.8500	+15.854%	7	1,536	-84.211%
2026-01-13	2.1900	2.4600	2.1900	2.4600	-1.600%	14	1,530	-81.707%
2026-01-12	2.5000	2.5000	2.5000	2.5000	+5.042%	1	1,530	-82.000%
2025-12-31	2.4500	2.4500	2.3800	2.3800	+1.277%	2	1,527	-81.092%
2025-12-23	2.3500	2.3500	2.3500	2.3500	-4.082%	20	1,527	-80.851%
2025-12-22	2.4500	2.4500	2.4500	2.4500	-6.844%	5	1,509	-81.633%
2025-12-18	2.5500	2.6300	2.5500	2.6300	+1.544%	3	1,509	-82.890%
2025-12-17	2.5900	2.5900	2.5900	2.5900	-4.074%	4	1,506	-82.625%
2025-11-26	2.7000	2.7000	2.7000	2.7000	-14.013%	3	1,500	-83.333%
2025-11-20	2.9900	3.1400	2.9900	3.1400	+3.974%	791	1,500	-85.669%
2025-11-18	3.0200	3.0200	3.0200	3.0200	+4.498%	1	887	-85.099%
2025-11-06	2.8900	2.8900	2.8900	2.8900	+8.240%	3	887	-84.429%
2025-10-30	2.6800	2.6800	2.6600	2.6700	+6.375%	41	887	-83.146%
2025-10-29	2.9100	2.9100	2.5100	2.5100	-12.544%	7	846	-82.072%
2025-10-24	2.8700	2.8700	2.8700	2.8700	+3.237%	10	846	-84.321%
2025-10-07	2.7800	2.7800	2.7800	2.7800	+3.346%	5	846	-83.813%
2025-10-06	2.6900	2.6900	2.6900	2.6900	+1.509%	8	846	-83.271%
2025-10-03	2.5500	2.6500	2.5500	2.6500	-9.864%	16	851	-83.019%
2025-09-30	2.9000	2.9600	2.9000	2.9400	+0.685%	4	851	-84.694%
2025-09-22	3.1000	3.1000	2.9200	2.9200	-5.806%	7	851	-84.589%
2025-09-15	3.1000	3.1000	3.1000	3.1000	-12.676%	2	854	-85.484%
2025-09-08	3.5500	3.5500	3.5500	3.5500	-6.579%	1	852	-87.324%
2025-09-05	3.8000	3.8000	3.8000	3.8000	-3.797%	3	853	-88.158%
2025-09-04	3.9500	3.9500	3.9500	3.9500	-2.469%	1	853	-88.608%
2025-09-02	4.5200	4.5200	4.0500	4.0500	+10.959%	6	853	-88.889%
2025-08-29	3.6000	3.7100	3.6000	3.6500	+1.389%	5	853	-87.671%
2025-08-22	3.6500	3.6500	3.5900	3.6000	-4.000%	8	853	-87.500%
2025-08-20	3.7500	3.7500	3.7500	3.7500	+0.536%	10	858	-88.000%
2025-08-19	3.2500	3.7300	3.2500	3.7300	+2.192%	101	868	-87.936%
2025-08-18	3.6500	3.6500	3.6500	3.6500	-0.545%	4	866	-87.671%
2025-08-15	3.9700	3.9700	3.5700	3.6700	+8.902%	30	866	-87.738%
2025-08-14	3.8600	3.8800	3.3700	3.3700	-11.316%	8	886	-86.647%
2025-08-13	3.6800	3.8600	3.6800	3.8000	-0.783%	4	891	-88.158%
2025-08-12	3.9400	3.9400	3.7800	3.8300	-12.955%	17	894	-88.251%
2025-08-11	4.2100	4.4000	4.1100	4.4000	-3.297%	104	909	-89.773%
2025-08-08	4.2800	4.7000	4.2800	4.5500	+5.081%	215	944	-90.110%
2025-08-07	4.7900	5.1000	4.0200	4.3300	+140.556%	1,332	821	-89.607%
2025-07-21	1.7300	1.8000	1.7300	1.8000	-15.888%	3	478	-75.000%
2025-06-09	2.1400	2.1400	2.1400	2.1400	-40.556%	1	477	-78.972%
2025-05-22	2.3200	3.6000	2.3100	3.6000	+40.625%	50	477	-87.500%
2025-05-21	2.4500	2.6400	2.3500	2.5600	+49.708%	48	432	-82.422%
2025-05-20	2.3900	2.4500	1.7100	1.7100	-26.923%	95	396	-73.684%
2025-05-14	2.5400	2.6000	2.3400	2.3400	-42.079%	267	321	-80.769%
2025-05-08	4.0400	4.0400	4.0400	4.0400	-10.022%	1	121	-88.861%
2025-04-04	5.1000	5.1000	4.4900	4.4900	+58.099%	4	121	-89.978%
2025-03-04	2.8300	2.8400	2.8300	2.8400	-12.615%	10	122	-84.155%
2025-01-08	3.2500	3.2500	3.2500	3.2500	+10.544%	10	132	-86.154%
2025-01-06	2.9400	2.9400	2.9400	2.9400	0.000%	4	132	-84.694%
2024-11-12	2.6800	2.9400	2.6800	2.9400	-4.854%	40	132	-84.694%
2024-11-11	3.0000	3.0900	3.0000	3.0900	-0.962%	10	172	-85.437%
2024-11-08	3.1200	3.1200	3.1200	3.1200	-32.468%	10	177	-85.577%
2024-11-07	4.6200	4.6200	4.6200	4.6200	+6.207%	1	177	-90.260%
2024-11-06	4.2900	4.6000	4.2900	4.3500	-10.678%	30	177	-89.655%
2024-11-05	4.8700	4.8700	4.8700	4.8700	+10.682%	5	182	-90.760%
2024-10-25	4.4000	4.4000	4.4000	4.4000	-12.698%	2	182	-89.773%
2024-10-24	5.0400	5.0400	5.0400	5.0400	+30.233%	6	182	-91.071%
2024-10-23	3.8700	3.8700	3.8700	3.8700	-11.442%	1	182	-88.372%
2024-10-22	4.3700	4.3700	4.3700	4.3700	+5.048%	1	182	-89.703%
2024-10-21	4.3500	5.0400	3.7500	4.1600	-0.952%	154	182	-89.183%
2024-10-14	4.2000	4.2000	4.2000	4.2000	-17.647%	1	31	-89.286%
2024-10-03	4.7000	5.1000	4.7000	5.1000	+0.592%	11	30	-91.176%
2024-10-02	5.0700	5.0700	5.0700	5.0700	+4.969%	15	30	-91.124%
2024-09-24	4.8300	4.8300	4.8300	4.8300	+67.128%	10	30	-90.683%
2024-09-23	2.8900	2.8900	2.8900	2.8900	-42.659%	20	30	-84.429%
2024-09-20	5.0400	5.0400	5.0400	5.0400	-0.198%	40	10	-91.071%
2024-09-19	5.0500	5.0500	5.0500	5.0500	0.000%	20	20	-91.089%