Dark

FTNT20270115P85
FTNT Jan 15 2027 85.00 Put (FTNT270115P00085000)
option OPRA

EOD

Aug 12, 2026

0.7100-11.250%(-0.0900)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.6600	0.7100	0.6600	0.7100	-11.250%	4	323	0.000%
2026-08-05	0.8000	0.8000	0.8000	0.8000	-22.330%	2	322	-11.250%
2026-08-03	1.0300	1.0300	1.0300	1.0300	-52.535%	5	324	-31.068%
2026-07-06	2.1500	2.1700	2.1500	2.1700	-10.331%	2	322	-67.281%
2026-06-18	2.3400	2.4600	2.3400	2.4200	-10.037%	12	325	-70.661%
2026-06-01	2.6900	2.6900	2.6900	2.6900	-3.929%	1	325	-73.606%
2026-05-26	3.0000	3.0000	2.8000	2.8000	-18.841%	2	325	-74.643%
2026-05-15	3.4900	3.5000	3.4500	3.4500	-21.053%	3	325	-79.420%
2026-05-08	4.6300	4.6300	4.3000	4.3700	+5.811%	33	325	-83.753%
2026-05-07	6.2900	6.2900	4.1300	4.1300	-58.782%	10	294	-82.809%
2026-05-06	10.2200	10.2200	10.0200	10.0200	+0.200%	3	298	-92.914%
2026-05-04	10.5500	10.5500	10.0000	10.0000	-10.634%	11	298	-92.900%
2026-05-01	11.1900	11.1900	11.1900	11.1900	-3.117%	1	296	-93.655%
2026-04-29	11.5500	11.5500	11.5500	11.5500	-3.347%	1	296	-93.853%
2026-04-24	11.9500	11.9500	11.9500	11.9500	+1.702%	5	295	-94.059%
2026-04-21	11.7500	11.7500	11.7500	11.7500	+0.772%	1	294	-93.957%
2026-04-08	11.7000	11.7000	11.5500	11.6600	-6.720%	12	294	-93.911%
2026-04-06	12.5000	12.5000	12.5000	12.5000	-8.088%	1	294	-94.320%
2026-03-30	13.6000	13.6000	13.6000	13.6000	+8.887%	1	295	-94.779%
2026-03-09	12.4900	12.4900	12.4900	12.4900	-15.322%	2	294	-94.315%
2026-02-27	14.7500	14.7500	14.7500	14.7500	-9.896%	1	295	-95.186%
2026-02-23	16.3700	16.3700	16.3700	16.3700	+22.806%	1	294	-95.663%
2026-02-20	13.3300	13.3300	13.3300	13.3300	+5.794%	2	294	-94.674%
2026-02-17	12.6000	12.6000	12.6000	12.6000	+10.526%	1	294	-94.365%
2026-02-12	11.4000	11.4000	11.4000	11.4000	-2.979%	1	294	-93.772%
2026-02-11	11.1000	11.7500	11.1000	11.7500	-10.305%	2	293	-93.957%
2026-02-06	12.8400	14.3000	12.8400	13.1000	-7.420%	9	293	-94.580%
2026-02-04	14.2500	14.2500	14.1500	14.1500	-3.082%	3	288	-94.982%
2026-02-03	14.6000	14.6000	14.6000	14.6000	+9.610%	1	287	-95.137%
2026-02-02	13.3200	13.3200	13.3200	13.3200	+0.150%	2	287	-94.670%
2026-01-30	13.2000	13.3000	13.2000	13.3000	+4.314%	2	287	-94.662%
2026-01-28	12.7500	12.7500	12.7500	12.7500	-10.211%	1	285	-94.431%
2026-01-09	14.3500	14.3500	14.2000	14.2000	+5.107%	32	284	-95.000%
2026-01-07	14.2000	14.2000	13.5100	13.5100	-5.524%	2	288	-94.745%
2026-01-06	14.3000	14.3000	14.3000	14.3000	-2.256%	1	287	-95.035%
2026-01-02	14.6300	14.6300	14.6300	14.6300	+2.451%	1	287	-95.147%
2025-12-31	14.2800	14.2800	14.2800	14.2800	+6.171%	2	287	-95.028%
2025-12-30	13.4500	13.4500	13.4500	13.4500	+0.298%	1	287	-94.721%
2025-12-29	13.4100	13.4100	13.4100	13.4100	+4.766%	1	288	-94.705%
2025-12-16	13.1500	13.2500	12.8000	12.8000	-2.662%	83	288	-94.453%
2025-12-12	13.1500	13.1500	13.1500	13.1500	+3.462%	30	311	-94.601%
2025-12-11	12.7100	12.7100	12.7100	12.7100	+9.286%	1	311	-94.414%
2025-12-05	11.4900	11.6300	11.4900	11.6300	-5.447%	6	311	-93.895%
2025-11-12	12.3000	12.3000	12.3000	12.3000	-10.934%	2	305	-94.228%
2025-11-10	13.8100	13.8100	13.8100	13.8100	+2.296%	2	305	-94.859%
2025-11-05	13.5600	13.5600	13.5000	13.5000	+6.132%	4	305	-94.741%
2025-11-03	12.6100	12.7300	12.5500	12.7200	-9.723%	9	303	-94.418%
2025-10-29	14.0900	14.0900	14.0900	14.0900	+10.250%	2	303	-94.961%
2025-10-24	12.7800	12.7800	12.7800	12.7800	-3.547%	1	301	-94.444%
2025-10-22	13.2500	13.2500	13.2500	13.2500	-5.492%	1	302	-94.642%
2025-10-16	14.1600	14.1600	14.0200	14.0200	+5.097%	2	301	-94.936%
2025-10-15	13.3400	13.3400	13.3400	13.3400	-2.982%	1	301	-94.678%
2025-10-14	13.7500	13.7500	13.7500	13.7500	+1.476%	2	301	-94.836%
2025-10-13	13.5500	13.5500	13.5500	13.5500	+0.148%	5	303	-94.760%
2025-10-10	13.5300	13.5300	13.5300	13.5300	+4.479%	1	305	-94.752%
2025-10-09	12.9500	12.9500	12.9500	12.9500	+2.615%	1	306	-94.517%
2025-10-08	12.6200	12.6200	12.6200	12.6200	+2.104%	2	306	-94.374%
2025-10-07	12.3900	12.3900	12.3600	12.3600	-1.827%	5	311	-94.256%
2025-10-06	12.6400	12.8500	12.5900	12.5900	+1.450%	8	311	-94.361%
2025-10-03	12.4000	12.4100	12.4000	12.4100	-3.274%	3	312	-94.279%
2025-10-02	13.0200	13.0200	12.8300	12.8300	-2.803%	2	312	-94.466%
2025-10-01	13.4000	13.4500	13.2000	13.2000	-2.941%	221	313	-94.621%
2025-09-30	13.2700	13.6000	13.1000	13.6000	0.000%	11	93	-94.779%
2025-09-29	13.4000	13.6100	13.4000	13.6000	+2.487%	7	87	-94.779%
2025-09-26	13.7000	13.7000	13.1300	13.2700	-8.483%	3	84	-94.650%
2025-09-25	14.5000	14.5000	14.5000	14.5000	+10.266%	1	84	-95.103%
2025-09-23	13.0900	13.3000	13.0900	13.1500	-1.128%	8	83	-94.601%
2025-09-22	13.8100	13.9400	13.3000	13.3000	-1.481%	11	78	-94.662%
2025-09-19	13.7600	13.7600	13.5000	13.5000	-4.661%	2	73	-94.741%
2025-09-16	14.1600	14.1600	14.1600	14.1600	-5.600%	2	73	-94.986%
2025-09-15	15.0000	15.0000	15.0000	15.0000	-0.794%	1	72	-95.267%
2025-09-12	15.1200	15.1200	15.1200	15.1200	-1.176%	2	73	-95.304%
2025-09-08	15.2900	15.3000	15.2900	15.3000	-2.857%	2	72	-95.359%
2025-09-05	16.2500	16.2500	15.7000	15.7500	-7.080%	49	70	-95.492%
2025-09-04	16.9500	16.9500	16.9500	16.9500	+8.654%	1	22	-95.811%
2025-08-28	15.6000	15.6000	15.6000	15.6000	-3.822%	1	21	-95.449%
2025-08-27	16.3000	16.3000	16.2200	16.2200	-2.112%	4	20	-95.623%
2025-08-19	16.5700	16.5700	16.5700	16.5700	+1.969%	1	20	-95.715%
2025-08-15	16.2500	16.2500	16.2500	16.2500	-0.062%	1	21	-95.631%
2025-08-14	16.2200	16.2600	16.2200	16.2600	+1.498%	2	21	-95.633%
2025-08-13	16.0200	16.0200	16.0200	16.0200	-17.124%	1	21	-95.568%
2025-08-07	18.9400	19.4200	18.6500	19.3300	+125.291%	6	20	-96.327%
2025-07-24	8.5800	8.5800	8.5800	8.5800	+5.926%	1	19	-91.725%
2025-07-21	8.1000	8.1000	8.1000	8.1000	-21.739%	1	18	-91.235%
2025-05-30	10.3500	10.3500	10.3500	10.3500	+3.604%	2	19	-93.140%
2025-05-23	9.9900	9.9900	9.9900	9.9900	-28.387%	2	18	-92.893%
2025-04-22	13.9500	13.9500	13.9500	13.9500	+11.333%	10	18	-94.910%
2025-03-20	12.5300	12.5300	12.5300	12.5300	-6.493%	2	8	-94.334%
2025-03-13	13.4000	13.4000	13.4000	13.4000	+30.097%	2	7	-94.701%
2025-02-27	10.3000	10.3000	10.3000	10.3000	+17.714%	8	7	-93.107%
2025-02-14	8.8700	8.8700	8.7500	8.7500	+2.941%	4	16	-91.886%
2025-02-10	8.8300	8.8300	8.5000	8.5000	-1.278%	3	16	-91.647%
2025-02-07	8.6100	8.6100	8.6100	8.6100	-19.907%	4	16	-91.754%
2025-01-30	10.7500	10.7500	10.7500	10.7500	-19.656%	1	14	-93.395%
2025-01-14	13.3800	13.3800	13.3800	13.3800	+5.189%	2	14	-94.694%
2025-01-13	12.7200	12.7200	12.7200	12.7200	+10.995%	2	14	-94.418%
2024-12-04	11.4600	11.4600	11.4600	11.4600	-5.132%	2	14	-93.805%
2024-12-02	12.0900	12.0900	12.0800	12.0800	-7.433%	3	14	-94.123%
2024-11-19	13.0500	13.0500	13.0500	13.0500	+4.735%	2	13	-94.559%
2024-11-08	12.3100	12.4600	12.3100	12.4600	-17.918%	34	11	-94.302%
2024-11-07	15.1800	15.1800	15.1800	15.1800	-10.124%	7	8	-95.323%
2024-10-09	16.8900	16.8900	16.8900	16.8900	-5.272%	1	1	-95.796%
2024-09-24	17.8300	17.8300	17.8300	17.8300	-6.649%	1	1	-96.018%
2024-09-18	19.1000	19.1000	19.1000	19.1000	0.000%	2	2	-96.283%