Dark

FTNT20270115P80
FTNT Jan 15 2027 80.00 Put (FTNT270115P00080000)
option OPRA

EOD

Aug 12, 2026

0.6100+27.083%(+0.1300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.6100	0.6100	0.6100	0.6100	+27.083%	1	1,114	0.000%
2026-08-04	0.4800	0.4800	0.4800	0.4800	-69.231%	1	1,115	+27.083%
2026-07-10	1.5600	1.5600	1.5600	1.5600	-6.587%	1	1,116	-60.897%
2026-06-25	1.6800	1.6800	1.6700	1.6700	-1.183%	2	1,116	-63.473%
2026-06-17	1.6900	1.6900	1.6900	1.6900	-9.140%	50	1,117	-63.905%
2026-06-16	1.9200	1.9200	1.7100	1.8600	+1.087%	22	1,117	-67.204%
2026-06-15	1.9700	2.0000	1.8200	1.8400	-29.502%	58	1,119	-66.848%
2026-06-09	2.6100	2.6100	2.6100	2.6100	+30.500%	2	1,092	-76.628%
2026-06-08	2.0000	2.0000	2.0000	2.0000	+2.041%	1	1,093	-69.500%
2026-06-05	2.1400	2.1400	1.9600	1.9600	-14.783%	5	1,092	-68.878%
2026-06-04	2.3000	2.3000	2.3000	2.3000	+20.419%	1	1,095	-73.478%
2026-06-03	2.2100	2.2100	1.8200	1.9100	-6.373%	13	1,095	-68.063%
2026-06-01	2.0400	2.0400	2.0400	2.0400	-8.520%	1	1,095	-70.098%
2026-05-29	2.2200	2.3500	2.1700	2.2300	-14.231%	8	1,095	-72.646%
2026-05-27	2.6000	2.6000	2.6000	2.6000	+16.592%	2	1,096	-76.538%
2026-05-26	2.2300	2.2300	2.2300	2.2300	-7.083%	1	1,098	-72.646%
2026-05-22	2.4000	2.4000	2.4000	2.4000	-5.882%	10	1,099	-74.583%
2026-05-21	2.5500	2.5500	2.5500	2.5500	-1.544%	4	1,090	-76.078%
2026-05-20	2.5100	2.5900	2.5100	2.5900	+1.172%	5	1,090	-76.448%
2026-05-19	2.5600	2.5600	2.5600	2.5600	-15.232%	1	1,091	-76.172%
2026-05-13	3.0200	3.0200	3.0200	3.0200	+1.003%	1	1,091	-79.801%
2026-05-12	2.9100	2.9900	2.9100	2.9900	-1.645%	3	1,091	-79.599%
2026-05-08	3.3000	3.3000	2.9800	3.0400	-15.556%	9	1,091	-79.934%
2026-05-07	3.6000	3.6000	3.4000	3.6000	-54.717%	5	1,094	-83.056%
2026-05-05	8.3500	8.3500	7.9500	7.9500	-2.214%	54	1,098	-92.327%
2026-05-04	7.9000	8.1300	7.9000	8.1300	-9.263%	2	1,090	-92.497%
2026-05-01	8.9600	8.9600	8.9600	8.9600	-0.994%	2	1,086	-93.192%
2026-04-27	9.0500	9.1300	8.9200	9.0500	-10.661%	11	1,086	-93.260%
2026-04-24	10.1300	10.1300	10.1300	10.1300	+16.437%	1	1,086	-93.978%
2026-04-22	8.7000	8.7000	8.4500	8.7000	-5.946%	358	1,086	-92.989%
2026-04-21	9.3000	9.3200	9.2500	9.2500	-9.314%	8	742	-93.405%
2026-04-20	10.0000	10.2000	10.0000	10.2000	-15.000%	8	742	-94.020%
2026-04-14	11.3500	12.0000	11.3500	12.0000	+1.523%	2	740	-94.917%
2026-04-10	11.8200	11.8200	11.8200	11.8200	+19.394%	17	741	-94.839%
2026-04-08	9.9000	9.9000	9.9000	9.9000	+1.538%	1	741	-93.838%
2026-04-06	10.0500	10.0500	9.7500	9.7500	-7.143%	13	740	-93.744%
2026-04-02	10.5000	10.5000	10.5000	10.5000	-7.895%	10	737	-94.190%
2026-03-30	11.0500	11.4000	11.0500	11.4000	+0.088%	4	737	-94.649%
2026-03-27	11.8300	11.8300	11.3900	11.3900	+2.613%	21	737	-94.644%
2026-03-25	11.0500	11.1000	11.0500	11.1000	+16.109%	2	738	-94.505%
2026-03-19	9.5600	9.5600	9.5600	9.5600	+6.222%	1	738	-93.619%
2026-03-16	9.3500	9.3500	9.0000	9.0000	-9.548%	2	739	-93.222%
2026-03-13	9.9500	9.9500	9.9500	9.9500	+2.156%	2	739	-93.869%
2026-03-05	9.7400	9.7400	9.7400	9.7400	-19.170%	2	742	-93.737%
2026-03-03	11.5000	12.0500	11.5000	12.0500	+1.688%	6	744	-94.938%
2026-02-27	11.8500	11.8500	11.8500	11.8500	-12.222%	1	749	-94.852%
2026-02-24	13.5000	13.5000	13.5000	13.5000	+1.124%	1	749	-95.481%
2026-02-23	11.8400	13.4000	11.7500	13.3500	+28.365%	18	749	-95.431%
2026-02-20	10.4000	10.4000	10.4000	10.4000	-1.887%	2	751	-94.135%
2026-02-18	10.6000	10.6000	10.6000	10.6000	+7.287%	1	749	-94.245%
2026-02-17	9.8800	9.8800	9.8800	9.8800	+16.923%	2	748	-93.826%
2026-02-12	9.3000	9.3000	8.4500	8.4500	-3.429%	2	750	-92.781%
2026-02-11	9.3000	9.3000	8.7500	8.7500	+5.168%	2	751	-93.029%
2026-02-10	8.3200	8.3200	8.3200	8.3200	-7.556%	2	753	-92.668%
2026-02-09	9.4500	9.4500	9.0000	9.0000	-9.548%	3	751	-93.222%
2026-02-06	10.2200	10.4000	9.9500	9.9500	-17.083%	6	753	-93.869%
2026-02-05	11.0200	12.0000	11.0000	12.0000	+6.667%	4	755	-94.917%
2026-02-04	11.2500	11.5300	11.2300	11.2500	-1.832%	5	757	-94.578%
2026-02-03	11.7000	11.7000	11.3000	11.4600	+7.606%	7	758	-94.677%
2026-02-02	10.4000	10.6500	10.4000	10.6500	+0.948%	3	756	-94.272%
2026-01-30	10.9500	10.9500	10.5500	10.5500	+3.941%	2	754	-94.218%
2026-01-28	10.1500	10.1500	10.1500	10.1500	+0.895%	1	754	-93.990%
2026-01-26	10.0600	10.0600	10.0600	10.0600	+0.100%	1	754	-93.936%
2026-01-23	9.7500	10.0500	9.4500	10.0500	-21.115%	4	755	-93.930%
2026-01-16	12.9500	12.9500	12.7400	12.7400	+4.341%	5	755	-95.212%
2026-01-15	12.1000	12.2100	12.1000	12.2100	+1.750%	2	755	-95.004%
2026-01-14	12.1500	12.1500	12.0000	12.0000	+5.079%	4	754	-94.917%
2026-01-13	11.5500	11.5500	11.2700	11.4200	+2.513%	10	751	-94.658%
2026-01-12	11.2000	11.2000	11.1400	11.1400	-2.281%	5	751	-94.524%
2026-01-09	11.4500	11.4500	11.4000	11.4000	-4.202%	9	750	-94.649%
2026-01-08	11.7000	11.9000	11.7000	11.9000	+11.319%	3	747	-94.874%
2026-01-07	11.1200	11.1200	10.6100	10.6900	-4.126%	20	746	-94.294%
2026-01-06	11.3000	11.3000	11.1500	11.1500	+0.905%	6	748	-94.529%
2026-01-05	10.9500	11.0500	10.8700	11.0500	-5.556%	41	714	-94.480%
2026-01-02	11.4300	12.3400	11.4300	11.7000	+0.343%	8	714	-94.786%
2025-12-18	11.0900	11.6600	11.0900	11.6600	+4.107%	13	712	-94.768%
2025-12-17	11.2200	11.2200	11.2000	11.2000	+2.564%	4	713	-94.554%
2025-12-15	10.7500	10.9200	10.7500	10.9200	+4.000%	6	710	-94.414%
2025-12-12	10.5000	10.5000	10.5000	10.5000	-2.507%	2	710	-94.190%
2025-12-10	10.7700	10.7700	10.7700	10.7700	+18.612%	1	712	-94.336%
2025-12-08	9.0800	9.0800	9.0800	9.0800	-1.625%	1	711	-93.282%
2025-12-05	9.5500	9.5500	9.2300	9.2300	-5.527%	7	712	-93.391%
2025-12-04	10.4700	10.4700	9.7700	9.7700	-8.177%	17	719	-93.756%
2025-12-01	11.3100	11.3100	10.6400	10.6400	-5.841%	14	720	-94.267%
2025-11-26	11.5300	11.5300	11.3000	11.3000	-6.766%	58	669	-94.602%
2025-11-24	12.1200	12.1200	12.1200	12.1200	-1.623%	1	669	-94.967%
2025-11-21	12.5000	12.5000	12.3200	12.3200	-0.565%	4	670	-95.049%
2025-11-20	11.3500	12.3900	11.3500	12.3900	+5.000%	10	674	-95.077%
2025-11-18	11.5900	11.8700	11.5900	11.8000	+3.509%	17	681	-94.831%
2025-11-14	11.4000	11.4000	11.4000	11.4000	-0.870%	1	683	-94.649%
2025-11-10	11.5000	11.5000	11.5000	11.5000	-2.542%	2	684	-94.696%
2025-11-06	12.7000	12.7000	11.8000	11.8000	+10.798%	5	685	-94.831%
2025-11-05	10.8900	10.8900	10.6500	10.6500	+0.188%	2	684	-94.272%
2025-11-04	10.6300	10.6300	10.6300	10.6300	+6.300%	4	686	-94.262%
2025-11-03	10.0000	10.0000	10.0000	10.0000	-3.101%	2	692	-93.900%
2025-10-31	10.8100	10.8100	10.3200	10.3200	-0.578%	6	692	-94.089%
2025-10-28	10.3800	10.3800	10.3800	10.3800	-13.500%	5	694	-94.123%
2025-10-22	10.7800	12.0000	10.7800	12.0000	+8.794%	19	698	-94.917%
2025-10-20	11.0700	11.0700	11.0300	11.0300	-3.415%	10	698	-94.470%
2025-10-17	11.4200	11.4200	11.4200	11.4200	+4.197%	4	698	-94.658%
2025-10-15	10.9600	10.9600	10.9600	10.9600	-1.172%	1	698	-94.434%
2025-10-14	11.0800	11.0900	11.0800	11.0900	-2.890%	2	699	-94.500%
2025-10-10	11.4200	11.4200	11.4200	11.4200	+2.790%	1	697	-94.658%
2025-10-08	11.1100	11.1100	11.1100	11.1100	+15.729%	1	698	-94.509%
2025-10-06	9.6000	9.6000	9.6000	9.6000	-6.796%	2	699	-93.646%
2025-10-02	10.6900	10.7200	10.2600	10.3000	-6.364%	13	701	-94.078%
2025-10-01	11.0400	11.0400	11.0000	11.0000	+1.010%	6	707	-94.455%
2025-09-26	10.8000	10.8900	10.8000	10.8900	-6.443%	282	708	-94.399%
2025-09-25	11.6400	11.6400	11.6400	11.6400	+7.778%	1	929	-94.759%
2025-09-23	11.2700	11.2700	10.7200	10.8000	-0.552%	10	928	-94.352%
2025-09-22	11.7000	11.7600	10.8600	10.8600	-3.467%	13	935	-94.383%
2025-09-19	11.0000	11.2500	10.8600	11.2500	-5.063%	8	941	-94.578%
2025-09-18	12.1000	12.1000	11.8500	11.8500	-3.893%	3	945	-94.852%
2025-09-17	12.3300	12.3300	12.3300	12.3300	-1.596%	1	948	-95.053%
2025-09-16	12.4000	12.6000	12.4000	12.5300	-0.556%	4	949	-95.132%
2025-09-15	12.3500	12.6000	12.3500	12.6000	+1.286%	2	949	-95.159%
2025-09-12	12.2000	12.4400	12.2000	12.4400	+3.840%	9	951	-95.096%
2025-09-11	12.4300	12.4300	11.9800	11.9800	-5.818%	7	942	-94.908%
2025-09-10	12.4500	12.7900	12.4500	12.7200	+1.597%	8	936	-95.204%
2025-09-09	12.4000	12.5200	12.4000	12.5200	+0.643%	3	929	-95.128%
2025-09-08	12.6000	12.7100	12.4400	12.4400	-2.660%	21	928	-95.096%
2025-09-05	12.7300	13.7600	12.7300	12.7800	-9.362%	105	926	-95.227%
2025-09-04	14.5500	14.9200	14.1000	14.1000	+2.545%	8	824	-95.674%
2025-09-03	14.0800	14.0800	13.7500	13.7500	-3.305%	3	817	-95.564%
2025-09-02	14.2200	14.2200	14.2200	14.2200	+9.217%	2	814	-95.710%
2025-08-29	12.9400	13.0200	12.9400	13.0200	+1.798%	5	809	-95.315%
2025-08-28	13.2100	13.2100	12.7000	12.7900	-5.189%	104	809	-95.231%
2025-08-27	13.4900	13.4900	13.4900	13.4900	+3.213%	3	805	-95.478%
2025-08-26	13.4000	13.7200	13.0700	13.0700	-2.244%	264	802	-95.333%
2025-08-25	13.2200	13.4000	13.1000	13.3700	+5.692%	17	540	-95.438%
2025-08-22	12.6200	12.8000	12.5000	12.6500	-6.985%	10	542	-95.178%
2025-08-21	13.1000	13.8400	13.1000	13.6000	+1.115%	5	540	-95.515%
2025-08-20	13.2700	13.4500	13.2700	13.4500	-0.370%	2	539	-95.465%
2025-08-19	12.6600	14.2000	12.6000	13.5000	+7.228%	11	537	-95.481%
2025-08-18	12.9400	13.1000	12.3000	12.5900	-2.403%	36	531	-95.155%
2025-08-15	13.2200	13.3900	12.8200	12.9000	-5.839%	57	529	-95.271%
2025-08-14	13.3500	13.7500	13.3500	13.7000	+4.421%	11	520	-95.547%
2025-08-13	13.0600	13.1200	12.8500	13.1200	-2.815%	11	516	-95.351%
2025-08-12	13.7900	13.7900	13.4500	13.5000	-10.596%	5	505	-95.481%
2025-08-08	15.2500	15.5100	14.9600	15.1000	-6.559%	10	501	-95.960%
2025-08-07	14.3700	16.8700	14.3700	16.1600	+99.506%	16	494	-96.225%
2025-08-06	8.1000	8.1000	8.1000	8.1000	+6.160%	1	486	-92.469%
2025-07-31	7.6300	7.6300	7.6300	7.6300	-2.054%	15	486	-92.005%
2025-07-22	6.9000	8.0200	6.9000	7.7900	+6.712%	4	501	-92.169%
2025-07-16	7.2500	7.5000	7.2200	7.3000	-0.950%	49	501	-91.644%
2025-07-15	7.3700	7.3700	7.3700	7.3700	+0.409%	10	472	-91.723%
2025-07-14	7.3400	7.3400	7.3400	7.3400	+6.686%	1	482	-91.689%
2025-07-07	6.8800	6.8800	6.8800	6.8800	-9.354%	1	482	-91.134%
2025-06-17	7.5900	7.5900	7.5900	7.5900	-3.312%	43	484	-91.963%
2025-06-03	7.8500	7.8500	7.8500	7.8500	+8.425%	1	441	-92.229%
2025-05-28	7.2400	7.2400	7.2400	7.2400	-9.500%	4	440	-91.575%
2025-05-20	8.0000	8.0000	8.0000	8.0000	+4.575%	1	440	-92.375%
2025-05-19	7.6900	7.7400	7.5800	7.6500	-7.047%	18	441	-92.026%
2025-05-13	8.2300	8.2300	8.2300	8.2300	+1.605%	25	435	-92.588%
2025-05-12	8.6500	8.6500	8.1000	8.1000	-16.838%	11	411	-92.469%
2025-05-09	9.7400	9.7400	9.7400	9.7400	-4.976%	20	412	-93.737%
2025-05-08	9.7000	10.5500	9.7000	10.2500	+22.315%	14	412	-94.049%
2025-05-07	8.0500	8.5900	7.3800	8.3800	+7.436%	244	409	-92.721%
2025-05-05	7.8000	7.8000	7.8000	7.8000	-20.408%	5	288	-92.179%
2025-03-28	9.8000	9.8000	9.8000	9.8000	-18.537%	560	283	-93.776%
2025-03-13	12.0300	12.0300	12.0300	12.0300	+9.863%	1	16	-94.929%
2025-03-11	10.9500	10.9500	10.9500	10.9500	+26.590%	4	16	-94.429%
2025-03-03	8.7500	8.7500	8.6500	8.6500	+21.831%	11	16	-92.948%
2025-02-14	7.1000	7.1000	7.1000	7.1000	-0.699%	4	6	-91.408%
2025-02-13	7.1500	7.1500	7.1500	7.1500	-0.832%	4	3	-91.469%
2025-02-10	7.2100	7.2100	7.2100	7.2100	-7.088%	1	3	-91.540%
2025-02-07	7.7600	7.7600	7.7600	7.7600	-27.814%	2	4	-92.139%
2024-11-22	10.7500	10.7500	10.7500	10.7500	+16.216%	2	3	-94.326%
2024-11-12	9.2500	9.2500	9.2500	9.2500	-19.844%	1	2	-93.405%
2024-11-08	11.5400	11.5400	11.5400	11.5400	-20.796%	4	1	-94.714%
2024-11-01	14.5700	14.5700	14.5700	14.5700	-0.682%	2	2	-95.813%
2024-10-30	14.6700	14.6700	14.6700	14.6700	0.000%	1	1	-95.842%