Dark

FTNT20270115P65
FTNT Jan 15 2027 65.00 Put (FTNT270115P00065000)
option OPRA

EOD

Aug 13, 2026

0.1500-46.429%(-0.1300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1500	0.1500	0.1500	0.1500	-46.429%	1	3,409	0.000%
2026-08-04	0.2800	0.2800	0.2800	0.2800	-64.103%	50	3,409	-46.429%
2026-07-02	0.7800	0.7800	0.7800	0.7800	+4.000%	1	3,452	-80.769%
2026-06-22	0.7500	0.7500	0.7500	0.7500	-6.250%	2	3,452	-80.000%
2026-06-18	0.8000	0.8000	0.8000	0.8000	-8.046%	1	3,455	-81.250%
2026-06-01	0.8700	0.8700	0.8700	0.8700	-3.333%	2	3,455	-82.759%
2026-05-22	0.9000	0.9000	0.9000	0.9000	-21.739%	2	3,457	-83.333%
2026-05-13	1.1500	1.1500	1.1500	1.1500	-8.730%	1	3,457	-86.957%
2026-05-08	1.3400	1.3400	1.2600	1.2600	+6.780%	7	3,456	-88.095%
2026-05-07	1.6100	1.6100	1.1800	1.1800	-61.935%	7	3,457	-87.288%
2026-05-06	3.1000	3.1000	3.1000	3.1000	-8.824%	1	3,461	-95.161%
2026-05-04	3.4000	3.4000	3.4000	3.4000	-16.049%	1	3,461	-95.588%
2026-04-30	4.0500	4.0500	4.0500	4.0500	+6.579%	1	3,461	-96.296%
2026-04-29	4.0500	4.0500	3.8000	3.8000	-1.299%	32	3,460	-96.053%
2026-04-28	3.8500	3.8500	3.8500	3.8500	-18.947%	6	3,428	-96.104%
2026-04-23	4.7000	4.7500	4.7000	4.7500	+1.064%	13	3,422	-96.842%
2026-04-17	4.7000	4.7000	4.7000	4.7000	-11.321%	2	3,414	-96.809%
2026-04-14	5.2900	5.3000	5.2900	5.3000	-0.749%	6	3,414	-97.170%
2026-04-10	5.3400	5.3400	5.3400	5.3400	+28.675%	1	3,415	-97.191%
2026-04-08	4.2000	4.2000	4.1500	4.1500	-8.791%	4	3,416	-96.386%
2026-04-07	4.5500	4.5500	4.5500	4.5500	-1.087%	25	3,415	-96.703%
2026-04-06	4.6000	4.6000	4.5900	4.6000	-9.804%	322	3,412	-96.739%
2026-03-30	5.1000	5.1000	5.1000	5.1000	-8.108%	1	3,215	-97.059%
2026-03-27	5.5500	5.5500	5.5500	5.5500	+15.625%	6	3,215	-97.297%
2026-03-26	4.8000	4.8000	4.8000	4.8000	+1.053%	1	3,221	-96.875%
2026-03-20	4.7500	4.7500	4.7500	4.7500	+10.465%	2	3,221	-96.842%
2026-03-18	4.3000	4.3000	4.3000	4.3000	+4.878%	3	3,221	-96.512%
2026-03-12	4.3500	4.3500	4.1000	4.1000	-4.651%	5	3,221	-96.341%
2026-03-11	4.5800	4.5800	4.3000	4.3000	+0.703%	36	3,222	-96.512%
2026-03-09	4.2700	4.2700	4.2700	4.2700	+4.146%	8	3,223	-96.487%
2026-03-04	4.7000	4.7000	4.0300	4.1000	-22.642%	1,037	3,231	-96.341%
2026-03-02	5.3000	5.3000	5.3000	5.3000	-1.852%	2	2,269	-97.170%
2026-02-27	5.4500	5.4500	5.4000	5.4000	+4.854%	5	2,267	-97.222%
2026-02-26	5.1500	5.1500	5.1500	5.1500	-16.935%	2	2,266	-97.087%
2026-02-23	5.0000	6.2000	5.0000	6.2000	+41.553%	18	2,266	-97.581%
2026-02-20	4.3800	4.3800	4.3800	4.3800	+12.308%	4	2,251	-96.575%
2026-02-13	3.9500	3.9500	3.9000	3.9000	-2.500%	9	2,261	-96.154%
2026-02-09	4.0000	4.0000	4.0000	4.0000	-10.112%	1	2,261	-96.250%
2026-02-06	4.5500	4.5500	4.4500	4.4500	-23.276%	22	2,260	-96.629%
2026-02-05	4.9500	5.8000	4.9500	5.8000	+11.111%	13	2,259	-97.414%
2026-02-04	5.2200	5.2200	5.2200	5.2200	+3.366%	1	2,259	-97.126%
2026-02-03	5.0500	5.0500	5.0500	5.0500	+4.124%	10	2,259	-97.030%
2026-02-02	4.8000	4.8500	4.8000	4.8500	+3.191%	350	2,259	-96.907%
2026-01-30	4.7500	4.8500	4.5000	4.7000	+1.075%	26	2,292	-96.809%
2026-01-29	4.4800	4.8100	4.4300	4.6500	+4.494%	132	2,292	-96.774%
2026-01-28	4.4500	4.4500	4.4500	4.4500	0.000%	1	2,292	-96.629%
2026-01-27	4.3500	4.4500	4.3500	4.4500	+1.831%	50	2,293	-96.629%
2026-01-26	4.3700	4.3700	4.3700	4.3700	+5.301%	4	2,293	-96.568%
2026-01-23	4.3500	4.3500	4.1500	4.1500	-27.700%	3	2,289	-96.386%
2026-01-21	5.6500	5.7400	5.6500	5.7400	+8.302%	4	2,292	-97.387%
2026-01-15	5.3000	5.3000	5.3000	5.3000	+0.952%	5	2,294	-97.170%
2026-01-13	5.2500	5.2500	5.2500	5.2500	+2.941%	2	2,289	-97.143%
2026-01-08	5.1000	5.1000	5.1000	5.1000	-3.774%	10	2,289	-97.059%
2026-01-02	5.1000	5.3000	5.1000	5.3000	+7.071%	5	2,279	-97.170%
2025-12-31	4.9500	4.9500	4.9500	4.9500	+4.211%	3	2,274	-96.970%
2025-12-30	4.7500	4.7500	4.7500	4.7500	+3.261%	3	2,274	-96.842%
2025-12-26	4.6000	4.6000	4.6000	4.6000	-2.954%	1	2,271	-96.739%
2025-12-24	4.7400	4.7400	4.7400	4.7400	-9.542%	2	2,268	-96.835%
2025-12-17	5.2400	5.2400	5.2400	5.2400	+8.041%	1	2,268	-97.137%
2025-12-15	4.8500	4.8500	4.8500	4.8500	+1.042%	10	2,267	-96.907%
2025-12-10	4.8000	4.8000	4.8000	4.8000	+15.663%	11	2,277	-96.875%
2025-12-05	4.1500	4.1500	4.1500	4.1500	-12.632%	3	2,277	-96.386%
2025-12-03	4.8000	4.8000	4.7500	4.7500	0.000%	26	2,280	-96.842%
2025-12-02	4.8500	4.8500	4.7500	4.7500	0.000%	61	2,260	-96.842%
2025-12-01	4.8000	4.8000	4.7500	4.7500	-10.377%	58	2,200	-96.842%
2025-11-26	5.3000	5.3000	5.3000	5.3000	-8.621%	1	2,147	-97.170%
2025-11-20	5.8000	5.8000	5.8000	5.8000	+3.571%	8	2,147	-97.414%
2025-11-18	5.6000	5.6000	5.6000	5.6000	+7.692%	5	2,155	-97.321%
2025-11-17	5.2000	5.2000	5.2000	5.2000	-1.887%	3	2,160	-97.115%
2025-11-13	5.3000	5.3000	5.3000	5.3000	+8.163%	1	2,163	-97.170%
2025-11-11	4.9000	4.9000	4.9000	4.9000	-8.582%	1	2,164	-96.939%
2025-11-10	5.3900	5.5800	5.3600	5.3600	-2.190%	32	2,164	-97.201%
2025-11-07	5.5500	5.5500	5.4800	5.4800	-4.028%	8	2,163	-97.263%
2025-11-06	6.5600	6.5600	5.5100	5.7100	+15.822%	82	2,165	-97.373%
2025-11-05	5.3000	5.3500	4.9300	4.9300	+0.612%	610	2,150	-96.957%
2025-11-03	4.9000	4.9000	4.9000	4.9000	-2.000%	2	1,549	-96.939%
2025-10-27	5.0000	5.0000	5.0000	5.0000	-7.407%	5	1,551	-97.000%
2025-10-16	5.3800	5.4000	5.3800	5.4000	+10.656%	17	1,551	-97.222%
2025-10-03	4.8800	4.8800	4.8800	4.8800	-3.557%	26	1,552	-96.926%
2025-10-02	5.0500	5.0600	5.0500	5.0600	-6.642%	6	1,552	-97.036%
2025-09-26	5.4200	5.4200	5.4200	5.4200	-4.071%	2	1,546	-97.232%
2025-09-25	5.6000	5.6500	5.6000	5.6500	+4.436%	3	1,548	-97.345%
2025-09-24	5.4100	5.4100	5.4100	5.4100	+5.664%	20	1,551	-97.227%
2025-09-23	5.2500	5.2500	5.1200	5.1200	-3.396%	13	1,532	-97.070%
2025-09-22	5.5500	5.7200	5.3000	5.3000	-0.376%	28	1,534	-97.170%
2025-09-19	5.5500	5.5500	5.3200	5.3200	-10.438%	18	1,534	-97.180%
2025-09-18	5.9400	5.9400	5.9400	5.9400	-4.960%	20	1,552	-97.475%
2025-09-16	6.2500	6.2500	6.2500	6.2500	+3.993%	1	1,552	-97.600%
2025-09-11	6.0000	6.0100	6.0000	6.0100	-3.065%	3	1,551	-97.504%
2025-09-09	6.2000	6.2000	6.2000	6.2000	-3.876%	10	1,554	-97.581%
2025-09-08	6.4500	6.4500	6.4500	6.4500	-5.147%	1	1,544	-97.674%
2025-09-05	6.8000	6.8000	6.8000	6.8000	-4.225%	2	1,545	-97.794%
2025-09-04	7.4000	7.4000	7.1000	7.1000	-0.976%	15	1,543	-97.887%
2025-09-03	7.1700	7.1700	7.1400	7.1700	+0.280%	3	1,540	-97.908%
2025-09-02	7.0000	7.1500	7.0000	7.1500	+2.143%	502	1,540	-97.902%
2025-08-29	6.5000	7.0000	6.5000	7.0000	+2.941%	14	1,035	-97.857%
2025-08-27	6.8000	6.8000	6.8000	6.8000	-2.857%	1	1,035	-97.794%
2025-08-26	7.0000	7.0000	7.0000	7.0000	+11.111%	1	1,035	-97.857%
2025-08-22	6.3000	6.3000	6.3000	6.3000	-10.638%	3	1,035	-97.619%
2025-08-21	7.0500	7.0500	7.0500	7.0500	+11.024%	10	1,034	-97.872%
2025-08-20	6.6100	6.6100	6.3500	6.3500	+4.959%	8	1,024	-97.638%
2025-08-18	6.2000	6.2000	6.0500	6.0500	-7.634%	16	1,018	-97.521%
2025-08-15	6.5500	6.5500	6.5500	6.5500	-5.755%	1	1,002	-97.710%
2025-08-14	7.1000	7.1000	6.7000	6.9500	+3.731%	5	1,001	-97.842%
2025-08-13	6.7500	6.8000	6.7000	6.7000	+11.667%	204	1,001	-97.761%
2025-08-12	7.1500	7.5900	6.0000	6.0000	-21.053%	719	803	-97.500%
2025-08-11	6.6600	7.6100	6.6600	7.6000	-3.797%	46	488	-98.026%
2025-08-08	7.9700	7.9700	7.7500	7.9000	+3.947%	8	508	-98.101%
2025-08-07	8.2600	8.8500	7.6000	7.6000	+120.290%	102	500	-98.026%
2025-07-31	3.5000	3.5000	3.4500	3.4500	-8.488%	2	439	-95.652%
2025-06-25	3.7700	3.7700	3.7700	3.7700	-4.315%	2	438	-96.021%
2025-06-16	3.9400	3.9400	3.9400	3.9400	-22.288%	3	438	-96.193%
2025-06-13	5.0700	5.0700	5.0700	5.0700	+29.668%	80	435	-97.041%
2025-06-05	3.9100	3.9100	3.9100	3.9100	-5.097%	160	395	-96.164%
2025-05-22	4.2500	4.2500	3.9600	4.1200	-3.059%	117	235	-96.359%
2025-05-21	3.7900	4.2500	3.7900	4.2500	-10.526%	17	235	-96.471%
2025-05-20	4.7500	4.7500	4.7500	4.7500	+13.095%	2	235	-96.842%
2025-05-19	4.1200	4.2100	4.1000	4.2000	0.000%	18	235	-96.429%
2025-05-12	4.2000	4.2000	4.2000	4.2000	-27.586%	3	235	-96.429%
2025-04-23	5.8000	5.8000	5.8000	5.8000	-3.494%	1	235	-97.414%
2025-04-14	6.0100	6.0100	6.0100	6.0100	-26.886%	1	234	-97.504%
2025-04-08	8.2200	8.2200	8.2200	8.2200	+6.753%	1	235	-98.175%
2025-04-04	7.7000	7.7000	7.7000	7.7000	+13.235%	2	235	-98.052%
2025-04-03	6.8000	6.8000	6.8000	6.8000	+19.508%	1	235	-97.794%
2025-03-28	5.6900	5.6900	5.6900	5.6900	+4.596%	2	236	-97.364%
2025-03-12	5.4400	5.4400	5.4400	5.4400	-4.895%	12	237	-97.243%
2025-03-11	5.7200	5.7200	5.7200	5.7200	+20.421%	3	237	-97.378%
2025-03-04	4.7500	4.7500	4.7500	4.7500	+12.293%	1	238	-96.842%
2025-02-24	4.2900	4.2900	4.2300	4.2300	+7.089%	54	238	-96.454%
2025-02-20	3.8900	3.9500	3.8900	3.9500	+40.071%	10	292	-96.203%
2025-02-10	3.3200	3.3300	2.8000	2.8200	-27.692%	60	302	-94.681%
2025-02-07	3.3300	3.9800	3.3300	3.9000	-13.333%	174	242	-96.154%
2025-02-06	4.5000	4.5000	4.5000	4.5000	-12.621%	2	247	-96.667%
2024-12-24	5.1500	5.1500	5.1500	5.1500	-4.630%	1	246	-97.087%
2024-12-18	5.4000	5.4000	5.4000	5.4000	+3.846%	1	246	-97.222%
2024-11-29	5.2000	5.2000	5.2000	5.2000	0.000%	4	246	-97.115%
2024-11-11	5.1500	5.2000	5.1500	5.2000	-12.605%	5	246	-97.115%
2024-11-08	6.8800	6.8800	5.9500	5.9500	-18.493%	242	251	-97.479%
2024-11-07	7.3000	7.3000	7.3000	7.3000	-2.013%	1	250	-97.945%
2024-10-25	7.4500	7.4500	7.4500	7.4500	-1.974%	8	250	-97.987%
2024-10-24	7.6000	7.6000	7.6000	7.6000	+7.042%	4	246	-98.026%
2024-10-15	7.1000	7.1000	7.1000	7.1000	-14.458%	1	246	-97.887%
2024-09-30	8.3000	8.3000	8.3000	8.3000	+5.063%	5	245	-98.193%
2024-09-25	8.8500	8.8500	7.9000	7.9000	-5.162%	9	240	-98.101%
2024-09-24	8.1000	8.3300	8.1000	8.3300	-1.303%	31	240	-98.199%
2024-09-23	8.0000	8.4800	8.0000	8.4400	-6.740%	48	220	-98.223%
2024-09-19	9.0500	9.0500	8.9500	9.0500	0.000%	200	200	-98.343%