Dark

FTNT20270115P70
FTNT Jan 15 2027 70.00 Put (FTNT270115P00070000)
option OPRA

EOD

Aug 12, 2026

0.3100+6.897%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.3100	0.3100	0.3100	0.3100	+6.897%	1	1,337	0.000%
2026-08-04	0.4000	0.4000	0.2900	0.2900	-29.268%	4	1,337	+6.897%
2026-08-03	0.4100	0.4100	0.4100	0.4100	-36.923%	1	1,333	-24.390%
2026-07-30	0.6000	0.6500	0.6000	0.6500	-22.619%	15	1,332	-52.308%
2026-07-29	0.8400	0.8400	0.8400	0.8400	-20.000%	5	1,322	-63.095%
2026-06-29	1.0500	1.0500	1.0500	1.0500	+8.247%	1	1,322	-70.476%
2026-06-26	0.9700	0.9700	0.9700	0.9700	-3.960%	1	1,323	-68.041%
2026-06-25	1.0100	1.0100	1.0100	1.0100	-24.627%	2	1,322	-69.307%
2026-06-09	1.1200	1.3400	1.1200	1.3400	+11.667%	2	1,323	-76.866%
2026-06-05	1.2000	1.2000	1.2000	1.2000	-11.765%	1	1,324	-74.167%
2026-06-03	1.3600	1.3600	1.3600	1.3600	+7.087%	2	1,324	-77.206%
2026-05-22	1.3500	1.4200	1.2500	1.2700	-12.414%	1,473	1,324	-75.591%
2026-05-21	1.5500	1.5500	1.4500	1.4500	-3.333%	3	850	-78.621%
2026-05-20	1.5000	1.5000	1.5000	1.5000	0.000%	1	850	-79.333%
2026-05-19	1.5000	1.5000	1.5000	1.5000	-13.295%	1	852	-79.333%
2026-05-14	1.7300	1.7300	1.7300	1.7300	+19.310%	3	852	-82.081%
2026-05-13	1.5900	1.5900	1.4500	1.4500	-11.043%	2	854	-78.621%
2026-05-11	1.6300	1.6300	1.6300	1.6300	-2.976%	2	854	-80.982%
2026-05-08	1.9600	1.9600	1.6800	1.6800	-16.418%	15	852	-81.548%
2026-05-07	1.9500	2.0100	1.9200	2.0100	-52.143%	26	859	-84.577%
2026-05-06	4.2500	4.2500	4.2000	4.2000	-8.297%	5	869	-92.619%
2026-05-05	4.5800	4.5800	4.5800	4.5800	-0.435%	1	867	-93.231%
2026-05-04	4.6000	4.6000	4.6000	4.6000	-17.857%	2	868	-93.261%
2026-04-30	5.6500	5.6500	5.6000	5.6000	-9.677%	3	867	-94.464%
2026-04-17	6.2000	6.2000	6.2000	6.2000	-14.365%	1	866	-95.000%
2026-04-10	7.2400	7.2400	7.2400	7.2400	+16.212%	15	866	-95.718%
2026-04-02	6.2500	6.2500	6.2200	6.2300	-9.051%	4	866	-95.024%
2026-03-30	6.8500	6.8500	6.8500	6.8500	-4.196%	1	866	-95.474%
2026-03-27	7.1500	7.1500	7.1500	7.1500	+13.492%	1	867	-95.664%
2026-03-20	6.3000	6.3000	6.3000	6.3000	+4.132%	1	868	-95.079%
2026-03-19	6.0500	6.0500	6.0500	6.0500	+4.310%	1	868	-94.876%
2026-03-18	5.7500	5.8000	5.7500	5.8000	-1.193%	2	868	-94.655%
2026-03-17	5.8700	5.8700	5.8700	5.8700	+2.982%	1	869	-94.719%
2026-03-12	5.8500	5.8500	5.6500	5.7000	-5.785%	7	870	-94.561%
2026-03-11	6.0500	6.0500	6.0500	6.0500	+3.419%	1	870	-94.876%
2026-03-06	5.8500	5.8500	5.8500	5.8500	+0.862%	1	870	-94.701%
2026-03-05	5.8000	5.8000	5.8000	5.8000	-0.685%	1	869	-94.655%
2026-03-04	5.8400	5.8400	5.8400	5.8400	-21.611%	8	869	-94.692%
2026-02-25	7.4500	7.4500	7.4500	7.4500	-6.289%	2	867	-95.839%
2026-02-24	8.0000	8.0000	7.9500	7.9500	+23.256%	6	867	-96.101%
2026-02-20	6.4500	6.4500	6.4500	6.4500	+6.612%	2	861	-95.194%
2026-02-17	6.0500	6.0500	6.0500	6.0500	+14.151%	1	861	-94.876%
2026-02-13	5.3000	5.3000	5.3000	5.3000	+10.417%	1	860	-94.151%
2026-02-11	5.2000	5.2000	4.8000	4.8000	-12.727%	3	860	-93.542%
2026-02-09	5.5000	5.5000	5.5000	5.5000	-9.836%	9	863	-94.364%
2026-02-06	6.0000	6.1000	6.0000	6.1000	-10.294%	62	863	-94.918%
2026-02-05	6.8000	6.8000	6.8000	6.8000	+3.501%	3	864	-95.441%
2026-02-04	7.0300	7.0300	6.5700	6.5700	-3.382%	12	864	-95.282%
2026-02-03	6.8000	6.8000	6.8000	6.8000	+6.250%	9	874	-95.441%
2026-02-02	6.4000	6.4000	6.4000	6.4000	+0.787%	2	875	-95.156%
2026-01-30	6.5500	6.5500	6.3500	6.3500	+12.589%	3	875	-95.118%
2026-01-27	5.6400	5.6400	5.6400	5.6400	-2.759%	1	875	-94.504%
2026-01-26	5.8000	5.8000	5.8000	5.8000	+0.870%	2	876	-94.655%
2026-01-23	5.9000	5.9000	5.5000	5.7500	-24.342%	17	878	-94.609%
2026-01-21	7.6000	7.6000	7.6000	7.6000	-2.564%	10	871	-95.921%
2026-01-20	7.9100	7.9100	7.8000	7.8000	+6.122%	4	861	-96.026%
2026-01-16	7.3500	7.3500	7.3500	7.3500	-0.136%	2	855	-95.782%
2026-01-14	7.3600	7.3600	7.3600	7.3600	+8.235%	1	855	-95.788%
2026-01-12	6.9000	6.9000	6.8000	6.8000	-1.449%	3	854	-95.441%
2026-01-08	6.9000	6.9000	6.9000	6.9000	+5.344%	31	851	-95.507%
2026-01-07	6.5500	6.5500	6.5500	6.5500	-5.072%	2	850	-95.267%
2026-01-05	6.9000	6.9000	6.9000	6.9000	-2.128%	2	850	-95.507%
2026-01-02	7.0600	7.0600	7.0500	7.0500	+6.818%	2	849	-95.603%
2025-12-31	6.6000	6.6000	6.6000	6.6000	+2.326%	1	847	-95.303%
2025-12-30	6.4500	6.4500	6.4500	6.4500	-1.527%	1	847	-95.194%
2025-12-23	6.5500	6.5500	6.5500	6.5500	0.000%	4	847	-95.267%
2025-12-15	6.5500	6.5500	6.5500	6.5500	+3.968%	4	843	-95.267%
2025-12-12	6.3000	6.3000	6.3000	6.3000	+7.692%	2	843	-95.079%
2025-12-08	5.4000	5.8500	5.4000	5.8500	-10.000%	4	841	-94.701%
2025-12-01	6.4500	6.5000	6.4500	6.5000	-7.801%	2	839	-95.231%
2025-11-26	7.0500	7.0500	7.0500	7.0500	+1.585%	1	840	-95.603%
2025-11-25	6.9300	6.9400	6.9300	6.9400	-7.467%	4	840	-95.533%
2025-11-21	7.5000	7.5000	7.5000	7.5000	+7.914%	2	836	-95.867%
2025-11-20	6.9500	6.9500	6.9500	6.9500	-3.472%	2	838	-95.540%
2025-11-18	7.2000	7.2000	7.2000	7.2000	+4.348%	1	838	-95.694%
2025-11-17	6.9000	6.9000	6.9000	6.9000	-2.128%	4	839	-95.507%
2025-11-10	7.2000	7.2000	6.9500	7.0500	-4.082%	14	843	-95.603%
2025-11-07	7.3500	7.3500	7.3500	7.3500	-2.000%	1	831	-95.782%
2025-11-06	8.7000	8.7000	7.5000	7.5000	+6.686%	3	832	-95.867%
2025-10-31	6.9700	7.0300	6.9700	7.0300	0.000%	2	833	-95.590%
2025-10-29	7.0300	7.0300	7.0300	7.0300	+2.478%	1	833	-95.590%
2025-10-22	6.8400	6.8600	6.8400	6.8600	-1.295%	3	834	-95.481%
2025-10-21	7.6200	7.6200	6.9500	6.9500	-1.418%	8	834	-95.540%
2025-10-20	7.0500	7.0500	7.0500	7.0500	-3.689%	1	835	-95.603%
2025-10-17	7.3200	7.3200	7.3200	7.3200	+0.274%	2	835	-95.765%
2025-10-14	7.4400	7.4400	7.3000	7.3000	+1.389%	4	837	-95.753%
2025-10-10	7.2000	7.2000	7.2000	7.2000	+4.651%	2	837	-95.694%
2025-10-07	6.8800	6.8800	6.8800	6.8800	+6.337%	5	840	-95.494%
2025-10-06	6.4700	6.4700	6.4700	6.4700	-0.462%	1	840	-95.209%
2025-10-03	6.5000	6.5000	6.5000	6.5000	-8.192%	1	839	-95.231%
2025-10-01	6.4700	7.0800	6.4700	7.0800	-1.667%	12	840	-95.621%
2025-09-25	7.2000	7.2000	7.2000	7.2000	+1.408%	1	838	-95.694%
2025-09-24	7.0500	7.1000	7.0500	7.1000	+3.650%	3	839	-95.634%
2025-09-23	6.7500	6.8500	6.7500	6.8500	-2.837%	4	840	-95.474%
2025-09-22	7.0500	7.0500	7.0500	7.0500	+1.585%	8	838	-95.603%
2025-09-19	7.0500	7.0500	6.9400	6.9400	-8.684%	3	838	-95.533%
2025-09-18	7.6000	7.6000	7.6000	7.6000	-3.797%	10	841	-95.921%
2025-09-16	7.9000	7.9000	7.9000	7.9000	+0.127%	1	851	-96.076%
2025-09-15	7.8900	7.8900	7.8900	7.8900	-1.375%	1	852	-96.071%
2025-09-12	8.0000	8.0000	8.0000	8.0000	-3.030%	1	853	-96.125%
2025-09-09	8.2500	8.2500	8.2500	8.2500	-2.019%	1	854	-96.242%
2025-09-08	8.0000	8.4200	8.0000	8.4200	-1.058%	24	855	-96.318%
2025-09-05	8.5600	8.9100	8.5100	8.5100	-6.484%	6	851	-96.357%
2025-09-04	8.9500	9.3000	8.9500	9.1000	+2.593%	7	856	-96.593%
2025-09-03	8.9000	9.1000	8.8700	8.8700	-0.449%	5	850	-96.505%
2025-09-02	7.9200	9.2000	7.9200	8.9100	+7.739%	8	847	-96.521%
2025-08-29	8.2700	8.2700	8.2700	8.2700	-7.804%	1	843	-96.252%
2025-08-25	8.5200	8.9700	8.5200	8.9700	+9.390%	2	843	-96.544%
2025-08-20	8.7000	8.7000	8.2000	8.2000	-6.286%	6	842	-96.220%
2025-08-19	8.3600	9.0000	8.3600	8.7500	+6.061%	26	848	-96.457%
2025-08-18	8.2500	8.2500	8.2500	8.2500	-0.602%	3	842	-96.242%
2025-08-15	8.7000	8.9800	8.3000	8.3000	-6.742%	24	845	-96.265%
2025-08-14	9.0500	9.1000	8.7300	8.9000	+3.129%	29	858	-96.517%
2025-08-13	8.3500	9.1500	8.3500	8.6300	-0.690%	11	846	-96.408%
2025-08-12	9.3500	9.3500	8.6000	8.6900	-9.195%	387	842	-96.433%
2025-08-11	9.3800	9.5700	9.3300	9.5700	-5.807%	15	620	-96.761%
2025-08-08	10.1900	10.3300	10.0700	10.1600	+3.673%	14	630	-96.949%
2025-08-07	9.2000	11.3000	7.5500	9.8000	+92.157%	165	618	-96.837%
2025-08-01	5.1500	5.2000	5.1000	5.1000	+10.870%	10	511	-93.922%
2025-07-24	4.5000	4.6000	4.5000	4.6000	+2.222%	2	501	-93.261%
2025-07-15	4.5000	4.6000	4.3500	4.5000	-6.250%	11	501	-93.111%
2025-07-14	4.8500	4.8500	4.6000	4.8000	-7.692%	7	506	-93.542%
2025-07-11	5.2000	5.2000	5.2000	5.2000	+7.216%	4	509	-94.038%
2025-07-10	4.7000	4.8500	4.3700	4.8500	+18.293%	42	509	-93.608%
2025-07-09	4.6000	4.6000	4.1000	4.1000	-8.889%	71	484	-92.439%
2025-07-07	4.5000	4.5000	4.5000	4.5000	+1.124%	1	499	-93.111%
2025-07-03	4.4500	4.4500	4.4500	4.4500	-7.292%	4	500	-93.034%
2025-07-02	4.8000	4.8000	4.8000	4.8000	-7.692%	1	500	-93.542%
2025-07-01	5.2000	5.2000	5.2000	5.2000	+7.216%	4	499	-94.038%
2025-06-24	4.8500	4.8500	4.8500	4.8500	-1.222%	1	499	-93.608%
2025-06-23	4.9100	4.9100	4.9100	4.9100	-10.727%	6	498	-93.686%
2025-06-20	5.5000	5.5000	5.5000	5.5000	+3.189%	8	498	-94.364%
2025-06-18	5.3300	5.3300	5.3300	5.3300	+5.964%	2	492	-94.184%
2025-06-11	5.0300	5.0300	5.0300	5.0300	+1.616%	3	492	-93.837%
2025-06-10	4.9500	4.9500	4.9500	4.9500	-2.941%	1	492	-93.737%
2025-06-02	5.1000	5.1000	5.1000	5.1000	-2.299%	1	492	-93.922%
2025-05-14	5.2200	5.2200	5.2200	5.2200	-18.438%	1	492	-94.061%
2025-05-09	6.4000	6.4000	6.4000	6.4000	+23.077%	6	492	-95.156%
2025-05-05	5.2000	5.2000	5.2000	5.2000	-19.380%	1	489	-94.038%
2025-04-25	6.4300	6.4500	6.4300	6.4500	-7.857%	6	489	-95.194%
2025-04-23	7.0000	7.0000	7.0000	7.0000	-6.915%	1	489	-95.571%
2025-04-21	7.5200	7.5200	7.5200	7.5200	-26.990%	10	489	-95.878%
2025-04-07	10.3000	10.3000	10.3000	10.3000	+46.099%	2	481	-96.990%
2025-03-12	7.0500	7.0500	7.0500	7.0500	-5.622%	163	481	-95.603%
2025-03-10	7.4700	7.4700	7.4700	7.4700	+18.009%	1	318	-95.850%
2025-03-06	6.3300	6.3300	6.3300	6.3300	+15.722%	1	317	-95.103%
2025-03-03	5.4700	5.4700	5.4700	5.4700	+3.208%	2	317	-94.333%
2025-02-24	4.7000	5.3900	4.7000	5.3000	+10.187%	17	315	-94.151%
2025-02-20	4.7000	4.8100	4.7000	4.8100	-1.232%	269	325	-93.555%
2025-02-19	4.5000	5.0900	4.5000	4.8700	+1.458%	30	110	-93.634%
2025-02-18	4.5500	4.8000	4.5500	4.8000	0.000%	8	140	-93.542%
2025-02-14	4.9500	4.9500	4.8000	4.8000	-11.439%	50	170	-93.542%
2025-02-11	5.4200	5.4200	5.4200	5.4200	+11.066%	3	170	-94.280%
2025-02-10	4.7100	4.8800	4.6300	4.8800	+6.783%	20	173	-93.648%
2025-02-07	4.8900	5.0500	4.5700	4.5700	-21.207%	164	193	-93.217%
2025-02-04	5.8000	5.8000	5.8000	5.8000	-6.452%	1	204	-94.655%
2025-01-29	6.2000	6.2000	6.2000	6.2000	+0.813%	1	203	-95.000%
2025-01-21	6.4000	6.4000	6.1500	6.1500	-10.350%	2	202	-94.959%
2024-12-30	6.8600	6.8600	6.8600	6.8600	-2.833%	1	202	-95.481%
2024-11-21	7.0600	7.0600	7.0600	7.0600	+3.216%	2	201	-95.609%
2024-11-18	6.8400	6.8400	6.8400	6.8400	+9.440%	10	203	-95.468%
2024-11-11	6.2500	6.2500	6.2500	6.2500	-3.846%	2	203	-95.040%
2024-11-08	8.2300	8.2300	6.5000	6.5000	-30.777%	106	203	-95.231%
2024-10-17	9.3900	9.3900	9.3900	9.3900	-9.188%	2	201	-96.699%
2024-09-23	10.3400	10.3500	10.3300	10.3400	-6.679%	36	200	-97.002%
2024-09-19	11.0800	11.0900	11.0800	11.0800	0.000%	200	200	-97.202%