Dark

FTNT20270115P90
FTNT Jan 15 2027 90.00 Put (FTNT270115P00090000)
option OPRA

EOD

Aug 18, 2026

0.9000-22.414%(-0.2600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.9000	0.9000	0.9000	0.9000	-22.414%	2	1,664	0.000%
2026-08-10	1.1600	1.1600	1.1600	1.1600	-59.582%	1	1,666	-22.414%
2026-07-29	2.8700	2.8700	2.8700	2.8700	+14.800%	8	1,665	-68.641%
2026-07-21	2.5700	2.6200	2.5000	2.5000	+5.932%	11	1,659	-64.000%
2026-07-17	2.2800	2.3600	2.2600	2.3600	-3.673%	8	1,657	-61.864%
2026-07-01	2.4500	2.4500	2.4500	2.4500	-10.909%	1	1,658	-63.265%
2026-06-25	2.7200	2.7700	2.7200	2.7500	0.000%	5	1,657	-67.273%
2026-06-23	2.7500	2.7500	2.7500	2.7500	-11.290%	1	1,658	-67.273%
2026-06-18	3.1000	3.1000	3.1000	3.1000	+3.333%	50	1,654	-70.968%
2026-06-17	3.0000	3.0000	3.0000	3.0000	+1.695%	50	1,654	-70.000%
2026-06-16	2.9000	2.9500	2.9000	2.9500	+0.683%	6	1,654	-69.492%
2026-06-15	2.9300	2.9300	2.9300	2.9300	-31.702%	2	1,654	-69.283%
2026-06-09	3.4900	4.2900	3.4900	4.2900	+19.832%	3	1,654	-79.021%
2026-06-05	3.5800	3.5800	3.5800	3.5800	-1.377%	1	1,656	-74.860%
2026-05-29	3.6300	3.6300	3.6300	3.6300	-13.571%	3	1,655	-75.207%
2026-05-27	4.1000	4.3000	4.1000	4.2000	+14.441%	4	1,655	-78.571%
2026-05-26	3.6700	3.6700	3.6700	3.6700	-12.201%	1	1,654	-75.477%
2026-05-19	4.1800	4.1800	4.1800	4.1800	-10.493%	3	1,653	-78.469%
2026-05-15	4.8500	4.8500	4.6700	4.6700	-14.312%	2	1,653	-80.728%
2026-05-12	5.0500	5.4500	5.0500	5.4500	+5.825%	5	1,655	-83.486%
2026-05-11	5.0500	5.2100	4.9000	5.1500	+1.779%	16	1,652	-82.524%
2026-05-08	6.0900	6.0900	5.0300	5.0600	-15.667%	32	1,649	-82.213%
2026-05-07	5.8100	6.1100	5.7500	6.0000	-51.020%	22	1,647	-85.000%
2026-05-06	12.0000	12.2500	12.0000	12.2500	-0.810%	11	1,645	-92.653%
2026-05-05	12.2500	12.3500	12.2500	12.3500	-1.200%	3	1,636	-92.713%
2026-05-04	12.5000	12.5000	12.5000	12.5000	-10.394%	2	1,633	-92.800%
2026-04-28	13.8500	13.9500	13.8500	13.9500	-1.761%	2	1,631	-93.548%
2026-04-08	14.2000	14.2000	14.2000	14.2000	-6.271%	3	1,630	-93.662%
2026-04-06	15.1500	15.1500	15.1500	15.1500	-5.607%	1	1,627	-94.059%
2026-04-02	16.0500	16.0500	16.0500	16.0500	-9.475%	5	1,622	-94.393%
2026-03-27	17.7300	17.7300	17.7300	17.7300	+24.073%	20	1,622	-94.924%
2026-03-16	14.2900	14.2900	14.2900	14.2900	-2.257%	2	1,642	-93.702%
2026-03-05	14.6200	14.6200	14.6200	14.6200	-23.973%	1	1,644	-93.844%
2026-02-23	19.2000	19.2300	19.2000	19.2300	+39.146%	2	1,644	-95.320%
2026-02-11	13.8200	13.8200	13.8200	13.8200	+1.692%	5	1,644	-93.488%
2026-02-10	13.5900	13.5900	13.5900	13.5900	-13.824%	1	1,644	-93.377%
2026-02-06	16.1500	16.1500	15.7700	15.7700	-7.235%	3	1,645	-94.293%
2026-02-05	17.0000	17.0000	17.0000	17.0000	-2.857%	1	1,643	-94.706%
2026-02-03	17.6500	17.6500	17.5000	17.5000	+6.383%	2	1,644	-94.857%
2026-01-30	16.5000	16.5000	16.4000	16.4500	-1.438%	9	1,644	-94.529%
2026-01-29	16.6900	16.6900	16.6900	16.6900	+12.770%	1	1,635	-94.608%
2026-01-23	14.8000	14.8000	14.8000	14.8000	-24.025%	1	1,635	-93.919%
2026-01-21	19.4800	19.4800	19.4800	19.4800	+3.893%	12	1,636	-95.380%
2026-01-14	18.7000	18.7500	18.5500	18.7500	+13.982%	3	1,648	-95.200%
2026-01-07	16.4500	16.4500	16.4500	16.4500	-6.321%	1	1,648	-94.529%
2026-01-05	17.5600	17.5600	17.5600	17.5600	+4.462%	1	1,646	-94.875%
2025-12-19	16.8100	16.8100	16.8100	16.8100	+10.592%	5	1,646	-94.646%
2025-12-04	15.2000	15.2000	15.2000	15.2000	-2.875%	1	1,651	-94.079%
2025-12-03	15.6500	15.6500	15.6500	15.6500	-2.795%	1,500	1,650	-94.249%
2025-10-31	16.1000	16.1000	16.1000	16.1000	+4.072%	1	158	-94.410%
2025-10-27	15.4700	15.4700	15.4700	15.4700	-4.624%	1	159	-94.182%
2025-10-22	16.2200	16.2200	16.2200	16.2200	+0.433%	6	159	-94.451%
2025-10-21	16.2000	16.2800	16.1500	16.1500	-0.920%	27	165	-94.427%
2025-10-20	16.3000	16.3000	16.3000	16.3000	+0.369%	2	153	-94.479%
2025-10-15	16.2400	16.2400	16.2300	16.2400	+0.557%	9	153	-94.458%
2025-09-30	16.0000	16.1500	16.0000	16.1500	-5.390%	2	162	-94.427%
2025-09-25	17.0700	17.0700	17.0700	17.0700	+2.955%	6	162	-94.728%
2025-09-24	16.5800	16.5800	16.5800	16.5800	+3.950%	2	166	-94.572%
2025-09-23	16.4000	16.4000	15.9500	15.9500	-0.313%	3	166	-94.357%
2025-09-22	16.4000	16.4000	16.0000	16.0000	-1.235%	8	167	-94.375%
2025-09-19	16.3300	16.3300	16.2000	16.2000	-7.481%	3	162	-94.444%
2025-09-18	17.4000	17.5100	17.4000	17.5100	-2.722%	3	162	-94.860%
2025-09-17	18.0000	18.0000	18.0000	18.0000	+1.408%	1	164	-95.000%
2025-09-15	17.7500	17.7500	17.7500	17.7500	+0.453%	1	164	-94.930%
2025-09-11	17.6700	17.6700	17.6700	17.6700	-3.443%	1	165	-94.907%
2025-09-10	18.3000	18.3000	18.3000	18.3000	+1.385%	1	165	-95.082%
2025-09-09	18.0500	18.0500	18.0500	18.0500	-8.700%	4	165	-95.014%
2025-09-02	19.7700	19.7700	19.7700	19.7700	+5.722%	1	161	-95.448%
2025-08-28	18.7000	18.7000	18.7000	18.7000	-2.756%	1	161	-95.187%
2025-08-25	19.0800	19.2300	19.0800	19.2300	-1.385%	3	160	-95.320%
2025-08-21	19.9000	19.9000	19.5000	19.5000	+2.362%	4	158	-95.385%
2025-08-20	19.0500	19.0500	19.0500	19.0500	+4.901%	1	158	-95.276%
2025-08-19	18.1600	18.1600	18.1600	18.1600	-1.035%	6	159	-95.044%
2025-08-18	18.6100	18.6100	18.3500	18.3500	-3.064%	21	159	-95.095%
2025-08-15	19.0000	19.0000	18.9300	18.9300	-1.917%	2	138	-95.246%
2025-08-14	19.5200	19.5200	19.3000	19.3000	-2.278%	11	137	-95.337%
2025-08-12	20.1500	20.1500	19.6000	19.7500	-12.222%	21	136	-95.443%
2025-08-07	21.9400	23.7500	21.9400	22.5000	+123.881%	29	135	-96.000%
2025-07-25	10.0500	10.0500	10.0500	10.0500	-4.286%	11	146	-91.045%
2025-07-24	10.6200	10.6200	10.5000	10.5000	-5.491%	2	146	-91.429%
2025-07-22	10.1000	11.1100	10.1000	11.1100	+11.100%	2	146	-91.899%
2025-07-21	10.0000	10.0000	10.0000	10.0000	-13.043%	1	146	-91.000%
2025-06-18	11.5000	11.5000	11.5000	11.5000	-2.542%	1	146	-92.174%
2025-06-02	11.8000	11.8000	11.8000	11.8000	+7.960%	20	146	-92.373%
2025-05-14	11.0000	11.0000	10.9300	10.9300	+0.275%	2	126	-91.766%
2025-05-13	11.4900	11.4900	10.9000	10.9000	-17.922%	30	125	-91.743%
2025-05-08	14.2400	14.2400	12.7700	13.2800	+12.352%	12	95	-93.223%
2025-05-07	11.6500	12.1200	11.6500	11.8200	+1.372%	144	105	-92.386%
2025-05-06	11.6300	11.6600	11.6300	11.6600	-9.048%	15	57	-92.281%
2025-05-02	12.8200	12.8200	12.8200	12.8200	-0.311%	16	72	-92.980%
2025-04-29	12.5000	12.8600	12.5000	12.8600	-4.244%	18	80	-93.002%
2025-04-25	13.6500	13.6500	13.4300	13.4300	-15.268%	50	80	-93.299%
2025-04-22	15.9100	15.9200	15.7300	15.8500	+0.891%	12	104	-94.322%
2025-04-21	15.7600	16.3700	15.7000	15.7100	+2.680%	93	101	-94.271%
2025-04-14	15.3000	15.3000	15.3000	15.3000	-1.290%	2	12	-94.118%
2025-04-11	15.3000	15.5000	15.3000	15.5000	+20.155%	4	12	-94.194%
2025-03-25	12.9000	12.9000	12.9000	12.9000	-9.916%	2	12	-93.023%
2025-03-21	14.3200	14.3200	14.3200	14.3200	-9.937%	4	12	-93.715%
2025-03-13	15.9000	15.9000	15.9000	15.9000	+13.653%	2	10	-94.340%
2025-03-12	13.9900	13.9900	13.9900	13.9900	-3.384%	2	10	-93.567%
2025-03-10	14.4800	14.4800	14.4800	14.4800	+2.188%	2	10	-93.785%
2025-03-07	14.1700	14.1700	14.1700	14.1700	+41.417%	4	12	-93.649%
2025-02-18	10.0200	10.0200	10.0200	10.0200	-15.443%	1	10	-91.018%
2025-02-06	12.1400	12.1400	11.6800	11.8500	-10.902%	4	10	-92.405%
2025-01-22	13.4000	13.4000	13.3000	13.3000	-11.628%	4	10	-93.233%
2025-01-13	15.0500	15.0500	15.0500	15.0500	+3.579%	5	14	-94.020%
2025-01-10	14.5300	14.5300	14.5300	14.5300	-30.412%	2	9	-93.806%
2024-11-05	20.6000	20.8800	20.6000	20.8800	-1.509%	6	8	-95.690%
2024-10-03	21.0500	21.2000	21.0500	21.2000	+0.236%	6	12	-95.755%
2024-10-01	21.0500	21.1500	21.0500	21.1500	0.000%	6	6	-95.745%