Dark

FTNT20270115P75
FTNT Jan 15 2027 75.00 Put (FTNT270115P00075000)
option OPRA

EOD

Aug 18, 2026

0.3500-25.532%(-0.1200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.3500	0.3500	0.3500	0.3500	-25.532%	1	1,800	0.000%
2026-08-03	0.4700	0.4700	0.4700	0.4700	-41.975%	1	1,801	-25.532%
2026-07-31	0.8100	0.8100	0.8100	0.8100	-42.958%	1	1,802	-56.790%
2026-07-29	1.4200	1.4200	1.4200	1.4200	+24.561%	3	1,803	-75.352%
2026-07-15	1.1400	1.1400	1.1400	1.1400	-30.061%	1	1,803	-69.298%
2026-06-05	1.6600	1.6600	1.6300	1.6300	+13.194%	5	1,802	-78.528%
2026-06-03	1.4400	1.4400	1.4400	1.4400	-11.656%	5	1,807	-75.694%
2026-06-01	1.6300	1.6300	1.6300	1.6300	-5.780%	1	1,812	-78.528%
2026-05-29	1.7000	1.8600	1.6900	1.7300	-13.500%	12	1,813	-79.769%
2026-05-28	1.9200	2.0500	1.9200	2.0000	+0.503%	8	1,818	-82.500%
2026-05-27	1.9900	1.9900	1.9900	1.9900	+11.798%	3	1,821	-82.412%
2026-05-22	1.7900	1.7900	1.7800	1.7800	-9.645%	5	1,821	-80.337%
2026-05-21	1.9400	1.9800	1.9400	1.9700	+3.684%	5	1,820	-82.234%
2026-05-19	1.9000	1.9000	1.9000	1.9000	-1.042%	1	1,820	-81.579%
2026-05-15	2.4700	2.4700	1.9200	1.9200	-13.514%	2	1,820	-81.771%
2026-05-12	2.2700	2.2700	2.2200	2.2200	+11.000%	6	1,822	-84.234%
2026-05-11	2.0000	2.0000	2.0000	2.0000	+3.093%	4	1,824	-82.500%
2026-05-08	2.5800	2.5800	1.9400	1.9400	-28.148%	5	1,824	-81.959%
2026-05-07	2.5500	2.7000	2.5000	2.7000	-54.622%	76	1,828	-87.037%
2026-05-06	5.9500	5.9500	5.7500	5.9500	0.000%	24	1,761	-94.118%
2026-05-05	6.1000	6.1000	5.9500	5.9500	-2.778%	2	1,753	-94.118%
2026-05-04	6.1000	6.1200	6.1000	6.1200	-9.199%	3	1,753	-94.281%
2026-05-01	6.9500	7.0000	6.7400	6.7400	-9.530%	352	1,402	-94.807%
2026-04-30	7.5300	7.5300	7.4500	7.4500	+6.887%	4	1,402	-95.302%
2026-04-22	6.9600	6.9700	6.9300	6.9700	-10.065%	3	1,405	-94.978%
2026-04-20	7.7500	7.7500	7.7500	7.7500	+2.243%	4	1,406	-95.484%
2026-04-17	7.5800	7.5800	7.5800	7.5800	-15.778%	6	1,402	-95.383%
2026-04-15	9.0000	9.0000	9.0000	9.0000	-6.929%	1	1,402	-96.111%
2026-04-10	9.3300	9.6700	9.3300	9.6700	+13.765%	15	1,402	-96.381%
2026-04-09	8.1000	8.5000	8.1000	8.5000	+6.250%	4	1,388	-95.882%
2026-04-07	8.0000	8.0000	8.0000	8.0000	+2.564%	1	1,386	-95.625%
2026-04-06	7.9000	8.0000	7.7500	7.8000	+6.122%	474	1,386	-95.513%
2026-03-12	7.3500	7.3500	7.3500	7.3500	-4.793%	2	1,126	-95.238%
2026-03-10	7.8500	7.8500	7.7200	7.7200	+1.047%	12	1,126	-95.466%
2026-03-06	7.6400	7.6400	7.6400	7.6400	-0.131%	5	1,126	-95.419%
2026-03-05	7.7500	7.7500	7.6500	7.6500	-7.831%	2	1,131	-95.425%
2026-03-04	8.3000	8.3000	8.3000	8.3000	-3.263%	1	1,130	-95.783%
2026-03-03	8.4500	8.5800	8.4500	8.5800	-7.742%	2	1,131	-95.921%
2026-02-27	9.3000	9.3000	9.3000	9.3000	-7.000%	1	1,132	-96.237%
2026-02-23	10.0000	10.0000	10.0000	10.0000	+27.065%	1	1,131	-96.500%
2026-02-17	7.7300	7.8700	7.7300	7.8700	+11.631%	3	1,130	-95.553%
2026-02-13	7.0500	7.0500	7.0500	7.0500	-0.844%	1	1,130	-95.035%
2026-02-12	6.1100	7.1900	6.1100	7.1100	+3.493%	18	1,130	-95.077%
2026-02-11	6.8700	6.8700	6.8700	6.8700	+6.843%	1	1,127	-94.905%
2026-02-10	6.7000	6.8500	6.4300	6.4300	-7.615%	6	1,127	-94.557%
2026-02-09	6.9600	6.9600	6.9600	6.9600	-15.122%	36	1,133	-94.971%
2026-02-06	8.3500	8.3500	7.8500	8.2000	-3.529%	10	1,151	-95.732%
2026-02-05	8.5000	8.5000	8.5000	8.5000	-3.409%	1	1,144	-95.882%
2026-02-04	8.9500	8.9500	8.7200	8.8000	-1.676%	5	1,145	-96.023%
2026-02-03	8.9500	8.9500	8.9500	8.9500	+6.548%	8	1,149	-96.089%
2026-02-02	8.4000	8.4000	8.4000	8.4000	0.000%	10	1,150	-95.833%
2026-01-30	8.4100	8.4400	8.4000	8.4000	0.000%	3	1,140	-95.833%
2026-01-29	8.4000	8.4000	8.4000	8.4000	+6.329%	1	1,142	-95.833%
2026-01-28	7.9000	7.9000	7.9000	7.9000	-1.250%	1	1,141	-95.570%
2026-01-23	8.0000	8.0000	8.0000	8.0000	-20.870%	3	1,140	-95.625%
2026-01-20	10.2200	10.2200	10.1100	10.1100	+1.100%	38	1,137	-96.538%
2026-01-16	10.0000	10.1500	10.0000	10.0000	+7.527%	4	1,096	-96.500%
2026-01-15	9.5300	9.5300	9.3000	9.3000	+1.087%	5	1,096	-96.237%
2026-01-13	9.2000	9.2000	9.2000	9.2000	+0.546%	3	1,092	-96.196%
2026-01-09	9.1500	9.1500	9.1500	9.1500	+4.333%	1	1,091	-96.175%
2026-01-06	8.7700	8.7700	8.7700	8.7700	-3.626%	1	1,090	-96.009%
2026-01-05	9.1000	9.1000	9.1000	9.1000	+5.202%	1	1,090	-96.154%
2025-12-31	8.7000	8.7000	8.6500	8.6500	+2.610%	2	1,088	-95.954%
2025-12-30	8.4300	8.4300	8.4300	8.4300	-2.204%	1	1,088	-95.848%
2025-12-22	8.6200	8.6200	8.6200	8.6200	-5.482%	5	1,091	-95.940%
2025-12-18	8.7600	9.1800	8.7600	9.1200	+14.000%	5	1,091	-96.162%
2025-12-16	8.0000	8.0000	8.0000	8.0000	-5.882%	1	1,090	-95.625%
2025-12-15	8.5000	8.5000	8.5000	8.5000	+6.250%	60	1,091	-95.882%
2025-12-10	8.3300	8.3300	8.0000	8.0000	+3.226%	7	1,091	-95.625%
2025-12-09	7.7500	7.7500	7.7500	7.7500	-13.889%	1	1,094	-95.484%
2025-12-01	9.0000	9.0000	9.0000	9.0000	-1.207%	2	1,095	-96.111%
2025-11-26	9.1900	9.2000	9.1100	9.1100	-3.598%	3	1,094	-96.158%
2025-11-20	9.4500	9.4500	9.4500	9.4500	+1.832%	2	1,094	-96.296%
2025-11-18	9.2600	9.2800	9.2600	9.2800	+4.505%	3	1,095	-96.228%
2025-11-17	8.9500	8.9500	8.8400	8.8800	-2.418%	5	1,098	-96.059%
2025-11-14	9.2600	9.2600	9.1000	9.1000	+6.557%	5	1,103	-96.154%
2025-11-11	8.7100	8.7100	8.5400	8.5400	-3.937%	4	1,105	-95.902%
2025-11-10	9.4500	9.4500	8.8900	8.8900	-3.053%	24	1,104	-96.063%
2025-11-07	9.1700	9.1700	9.1700	9.1700	-5.464%	1	1,093	-96.183%
2025-11-06	10.6000	10.6000	9.3900	9.7000	+10.227%	4	1,093	-96.392%
2025-11-05	8.8000	8.8000	8.8000	8.8000	+5.642%	1	1,092	-96.023%
2025-11-04	8.3300	8.3300	8.3300	8.3300	-5.982%	2	1,092	-95.798%
2025-10-30	8.3000	8.9800	8.3000	8.8600	+17.351%	9	1,092	-96.050%
2025-10-28	7.5500	7.5500	7.5500	7.5500	-8.926%	1	1,093	-95.364%
2025-10-27	8.2900	8.2900	8.2900	8.2900	-7.374%	1	1,093	-95.778%
2025-10-24	8.5000	8.9500	8.5000	8.9500	+1.820%	2	1,093	-96.089%
2025-10-23	8.7900	8.7900	8.7900	8.7900	-0.453%	1	1,095	-96.018%
2025-10-22	8.8300	8.8300	8.8300	8.8300	-2.215%	3	1,096	-96.036%
2025-10-21	9.2500	9.2500	9.0100	9.0300	-1.954%	24	1,096	-96.124%
2025-10-17	9.2000	9.2100	9.2000	9.2100	-0.108%	2	1,082	-96.200%
2025-10-15	9.1000	9.2200	9.1000	9.2200	-0.647%	6	1,083	-96.204%
2025-10-14	9.1500	9.2800	9.1500	9.2800	+7.657%	4	1,086	-96.228%
2025-10-13	8.6200	8.6200	8.6200	8.6200	+2.864%	1	1,084	-95.940%
2025-10-09	8.3400	8.3800	8.3300	8.3800	-0.828%	7	1,083	-95.823%
2025-10-08	8.2800	8.4500	8.2800	8.4500	+2.424%	4	1,084	-95.858%
2025-10-06	8.3200	8.3200	7.5300	8.2500	-0.483%	4	1,086	-95.758%
2025-10-02	8.5100	8.5100	8.2200	8.2900	-4.162%	3	1,085	-95.778%
2025-10-01	8.8500	8.9000	8.6500	8.6500	0.000%	61	1,087	-95.954%
2025-09-29	8.6500	8.6500	8.6500	8.6500	-3.889%	82	1,028	-95.954%
2025-09-26	9.0800	9.2000	9.0000	9.0000	-2.174%	15	974	-96.111%
2025-09-25	9.2000	9.2000	9.2000	9.2000	+1.996%	1	972	-96.196%
2025-09-24	8.5300	9.0200	8.5300	9.0200	+4.640%	3	972	-96.120%
2025-09-23	8.7500	8.7500	8.5100	8.6200	-1.373%	8	975	-95.940%
2025-09-22	9.2600	9.2600	8.1100	8.7400	-0.342%	16	980	-95.995%
2025-09-19	8.9500	8.9500	8.6700	8.7700	-9.119%	6	976	-96.009%
2025-09-18	9.3200	9.6500	9.3200	9.6500	-6.763%	3	977	-96.373%
2025-09-17	10.3500	10.3500	10.3500	10.3500	+8.377%	1	980	-96.618%
2025-09-15	9.5500	9.5500	9.5500	9.5500	-4.020%	2	981	-96.335%
2025-09-12	10.0000	10.0000	9.9500	9.9500	+2.577%	4	983	-96.482%
2025-09-11	9.9700	9.9700	9.7000	9.7000	-5.366%	16	987	-96.392%
2025-09-10	10.5000	10.5000	10.1500	10.2500	+0.985%	12	998	-96.585%
2025-09-09	10.0000	10.5400	10.0000	10.1500	+0.495%	7	988	-96.552%
2025-09-08	10.5000	10.5000	10.0000	10.1000	-6.395%	26	987	-96.535%
2025-09-05	10.7800	11.0500	10.7500	10.7900	-3.402%	9	987	-96.756%
2025-09-04	11.7700	11.8000	11.1700	11.1700	-2.018%	20	984	-96.867%
2025-09-03	11.1000	11.4600	11.1000	11.4000	+1.154%	7	966	-96.930%
2025-09-02	11.8700	11.8700	11.2000	11.2700	+5.327%	169	962	-96.894%
2025-08-29	10.5600	10.7000	10.5600	10.7000	+1.422%	5	809	-96.729%
2025-08-28	10.7100	10.7100	10.5500	10.5500	-3.565%	84	809	-96.682%
2025-08-27	10.8500	10.9400	10.8200	10.9400	-2.321%	503	786	-96.801%
2025-08-26	10.7800	11.2000	10.7800	11.2000	+3.226%	11	287	-96.875%
2025-08-25	10.8000	11.2000	10.7500	10.8500	+5.340%	74	282	-96.774%
2025-08-22	10.2500	10.3000	10.1800	10.3000	-7.706%	8	230	-96.602%
2025-08-21	11.4000	11.4000	11.1600	11.1600	+6.286%	13	235	-96.864%
2025-08-20	10.8000	10.8500	10.3100	10.5000	-4.545%	21	244	-96.667%
2025-08-19	10.6800	11.0000	10.6000	11.0000	+6.280%	9	242	-96.818%
2025-08-18	10.2800	10.3500	10.2800	10.3500	+2.781%	2	245	-96.618%
2025-08-15	10.7500	10.9400	10.0700	10.0700	-9.686%	73	247	-96.524%
2025-08-14	10.5900	11.7600	10.5900	11.1500	+3.241%	12	220	-96.861%
2025-08-13	10.5600	11.0500	10.5000	10.8000	-2.085%	12	220	-96.759%
2025-08-12	11.3300	11.5000	10.8000	11.0300	-8.616%	37	229	-96.827%
2025-08-11	11.7000	12.2000	11.4000	12.0700	+0.667%	113	212	-97.100%
2025-08-08	11.9000	12.9200	11.5900	11.9900	+0.756%	40	186	-97.081%
2025-08-07	12.2100	13.8900	11.9000	11.9000	+84.496%	70	163	-97.059%
2025-08-06	6.5300	6.5300	6.4500	6.4500	+13.158%	2	125	-94.574%
2025-07-08	5.7000	5.7000	5.7000	5.7000	-5.000%	1	125	-93.860%
2025-06-24	6.0000	6.0000	6.0000	6.0000	-0.826%	1	125	-94.167%
2025-06-23	7.0200	7.0200	6.0500	6.0500	-6.923%	2	125	-94.215%
2025-06-18	6.5000	6.5000	6.5000	6.5000	+0.309%	1	126	-94.615%
2025-06-16	6.4800	6.4800	6.4800	6.4800	+39.355%	3	126	-94.599%
2025-05-28	4.6500	4.6500	4.6500	4.6500	-23.770%	40	126	-92.473%
2025-05-22	6.2000	6.2000	6.1000	6.1000	-8.955%	2	98	-94.262%
2025-05-21	6.7000	6.7000	6.7000	6.7000	+5.016%	2	98	-94.776%
2025-05-13	6.3800	6.3800	6.3800	6.3800	-11.389%	1	98	-94.514%
2025-05-12	7.2000	7.2000	7.2000	7.2000	-7.928%	1	97	-95.139%
2025-05-08	8.4000	8.6000	7.6900	7.8200	+20.679%	7	98	-95.524%
2025-05-07	6.7000	6.7000	6.4700	6.4800	-5.401%	92	97	-94.599%
2025-05-06	6.8500	6.8500	6.8500	6.8500	-24.476%	10	17	-94.891%
2025-04-11	9.0700	9.0700	9.0700	9.0700	-25.656%	2	10	-96.141%
2025-04-08	12.2000	12.2000	12.2000	12.2000	-2.400%	1	10	-97.131%
2025-04-07	12.5000	12.5000	12.5000	12.5000	+47.929%	1	10	-97.200%
2025-03-28	8.4500	8.4500	8.4500	8.4500	+41.068%	2	10	-95.858%
2025-02-13	5.9900	5.9900	5.9900	5.9900	-19.597%	4	12	-94.157%
2025-01-28	7.4500	7.4500	7.4500	7.4500	-4.487%	1	12	-95.302%
2024-12-26	7.8000	7.8000	7.8000	7.8000	-0.637%	1	12	-95.513%
2024-11-11	7.8500	7.8500	7.8500	7.8500	-9.353%	4	12	-95.541%
2024-11-08	9.3800	9.3800	8.6600	8.6600	-20.913%	12	12	-95.958%
2024-10-15	10.9500	10.9500	10.9500	10.9500	-12.818%	7	12	-96.804%
2024-10-09	11.1500	12.5600	11.1500	12.5600	+2.531%	12	12	-97.213%
2024-10-07	12.2500	12.2500	12.2500	12.2500	0.000%	1	1	-97.143%