Dark

FTNT20270115P95
FTNT Jan 15 2027 95.00 Put (FTNT270115P00095000)
option OPRA

EOD

Aug 12, 2026

1.28-5.882%(-0.08)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	1.5000	1.5000	1.2400	1.2800	-5.882%	112	1,144	0.000%
2026-08-11	1.3600	1.3600	1.3600	1.3600	-58.154%	1	1,255	-5.882%
2026-07-22	3.2500	3.2500	3.2500	3.2500	+9.060%	63	1,255	-60.615%
2026-07-20	2.8800	2.9800	2.8800	2.9800	-12.610%	237	1,192	-57.047%
2026-07-08	3.4100	3.4100	3.4100	3.4100	+5.901%	6	1,016	-62.463%
2026-07-06	3.2200	3.2200	3.2200	3.2200	-21.463%	1	1,022	-60.248%
2026-06-17	4.1000	4.1000	4.1000	4.1000	-15.984%	3	1,021	-68.780%
2026-06-09	4.8800	4.8800	4.8800	4.8800	+9.417%	10	1,021	-73.770%
2026-05-29	4.4600	4.4600	4.4600	4.4600	-14.231%	1	1,026	-71.300%
2026-05-28	5.2000	5.2000	5.2000	5.2000	-1.328%	1	1,026	-75.385%
2026-05-27	5.3000	5.3000	5.2700	5.2700	+15.824%	8	1,026	-75.712%
2026-05-26	4.5500	4.5500	4.5500	4.5500	-3.805%	1	1,033	-71.868%
2026-05-22	4.8000	4.8000	4.6300	4.7300	-8.155%	110	1,033	-72.939%
2026-05-21	5.1500	5.1500	5.1500	5.1500	-2.830%	7	974	-75.146%
2026-05-20	5.3000	5.3000	5.3000	5.3000	-6.195%	5	974	-75.849%
2026-05-15	5.6000	5.7500	5.6000	5.6500	-7.377%	584	974	-77.345%
2026-05-13	6.4000	6.4000	6.1000	6.1000	-6.154%	65	604	-79.016%
2026-05-12	6.4500	6.5000	6.4300	6.5000	-4.412%	43	516	-80.308%
2026-05-11	6.9000	7.4500	6.8000	6.8000	+1.493%	10	516	-81.176%
2026-05-08	7.4500	7.4500	6.5000	6.7000	-11.842%	55	513	-80.896%
2026-05-07	7.6000	7.6000	7.6000	7.6000	-48.822%	7	494	-83.158%
2026-05-06	14.8000	14.8500	14.8000	14.8500	-1.980%	10	487	-91.380%
2026-05-05	15.1500	15.1500	15.1500	15.1500	-1.623%	1	484	-91.551%
2026-05-04	15.4000	15.4000	15.4000	15.4000	-9.412%	1	484	-91.688%
2026-04-27	17.0000	17.0100	17.0000	17.0000	-24.945%	69	483	-92.471%
2026-02-23	22.9500	22.9500	22.6500	22.6500	+30.925%	16	415	-94.349%
2026-02-12	17.3000	17.3000	17.3000	17.3000	-13.283%	3	410	-92.601%
2026-01-29	19.9500	19.9500	19.9500	19.9500	+3.690%	4	410	-93.584%
2025-11-11	19.2400	19.2400	19.2400	19.2400	-17.247%	1	410	-93.347%
2025-11-06	23.2500	23.2500	23.2500	23.2500	+26.910%	1	410	-94.495%
2025-10-31	18.3200	18.3200	18.3200	18.3200	-4.881%	30	411	-93.013%
2025-10-15	19.2600	19.2600	19.2600	19.2600	-0.311%	1	396	-93.354%
2025-10-08	19.3100	19.3200	19.3100	19.3200	+5.459%	2	396	-93.375%
2025-10-06	18.2400	18.3200	18.2400	18.3200	-0.163%	3	396	-93.013%
2025-10-02	18.3500	18.3500	18.3500	18.3500	-2.961%	1	396	-93.025%
2025-09-26	18.7400	18.9100	18.7400	18.9100	-2.726%	2	396	-93.231%
2025-09-24	19.1800	19.4400	19.1800	19.4400	+2.316%	2	396	-93.416%
2025-09-22	19.0000	19.0000	19.0000	19.0000	0.000%	3	396	-93.263%
2025-09-19	19.2900	19.2900	19.0000	19.0000	-10.840%	2	393	-93.263%
2025-09-09	21.3100	21.3100	21.3100	21.3100	-3.136%	1	394	-93.993%
2025-08-29	22.0000	22.0000	22.0000	22.0000	-3.126%	1	393	-94.182%
2025-08-26	22.7100	22.7100	22.7100	22.7100	-0.220%	1	394	-94.364%
2025-08-25	22.3800	22.7600	22.3800	22.7600	+5.615%	6	394	-94.376%
2025-08-22	21.9500	21.9500	21.5500	21.5500	-4.009%	11	389	-94.060%
2025-08-14	22.4700	22.4700	22.4500	22.4500	+0.134%	2	379	-94.298%
2025-08-12	22.4200	22.4200	22.4200	22.4200	-12.456%	4	378	-94.291%
2025-08-07	27.3000	27.3000	25.6100	25.6100	+78.095%	22	378	-95.002%
2025-08-06	14.5500	14.5500	14.3600	14.3800	+0.139%	140	386	-91.099%
2025-08-01	14.2300	14.3600	14.2300	14.3600	+22.526%	4	386	-91.086%
2025-07-28	11.7200	11.7200	11.7200	11.7200	-4.013%	1	386	-89.078%
2025-07-24	12.2100	12.2100	12.2100	12.2100	-4.535%	1	386	-89.517%
2025-07-23	12.7900	12.7900	12.7900	12.7900	+3.984%	10	386	-89.992%
2025-07-22	12.3000	12.3000	12.3000	12.3000	-10.350%	1	376	-89.593%
2025-07-11	13.8500	13.9000	13.7200	13.7200	+4.335%	22	376	-90.671%
2025-07-10	13.1500	13.1500	13.1500	13.1500	+14.348%	1	362	-90.266%
2025-07-09	11.4000	11.5000	11.4000	11.5000	-9.449%	11	362	-88.870%
2025-06-25	12.7000	12.7000	12.7000	12.7000	-0.781%	1	376	-89.921%
2025-06-24	12.8000	12.8000	12.8000	12.8000	-7.381%	1	375	-90.000%
2025-05-16	13.8200	13.8200	13.8200	13.8200	-12.254%	4	374	-90.738%
2025-05-09	15.0600	15.7500	15.0600	15.7500	-8.696%	14	374	-91.873%
2025-05-08	17.2500	17.2500	17.2500	17.2500	+22.340%	2	379	-92.580%
2025-05-07	13.5500	14.1000	13.5500	14.1000	+1.075%	160	379	-90.922%
2025-05-06	12.8500	14.5000	12.8500	13.9500	-2.720%	235	299	-90.824%
2025-05-02	14.7400	14.7400	14.3400	14.3400	-10.263%	92	184	-91.074%
2025-04-30	15.5200	15.9800	15.5200	15.9800	-1.662%	80	230	-91.990%
2025-04-23	16.5300	16.5400	16.0600	16.2500	-11.251%	29	230	-92.123%
2025-04-22	18.2300	18.3100	17.9800	18.3100	-6.247%	12	230	-93.009%
2025-04-21	17.7700	19.5300	17.2000	19.5300	+16.876%	221	231	-93.446%
2025-04-10	16.7100	16.7100	16.7100	16.7100	-20.618%	2	60	-92.340%
2025-04-09	21.0500	21.0500	21.0500	21.0500	+2.683%	1	60	-93.919%
2025-04-08	20.5000	20.5000	20.5000	20.5000	-10.088%	1	59	-93.756%
2025-04-07	24.3300	24.3300	22.8000	22.8000	+33.803%	4	59	-94.386%
2025-04-01	17.5100	17.5100	17.0400	17.0400	-7.291%	3	61	-92.488%
2025-03-13	18.3800	18.3800	18.3800	18.3800	+21.240%	5	60	-93.036%
2025-03-06	15.1600	15.1600	15.1600	15.1600	+5.866%	2	60	-91.557%
2025-03-03	14.3200	14.3200	14.3200	14.3200	+16.423%	2	60	-91.061%
2025-02-20	12.3000	12.3000	12.3000	12.3000	-0.485%	14	60	-89.593%
2025-02-19	12.3600	12.3600	12.3600	12.3600	+6.003%	13	60	-89.644%
2025-02-18	11.6600	11.6600	11.6600	11.6600	-5.816%	2	60	-89.022%
2025-02-14	12.6000	12.7200	12.3800	12.3800	+1.061%	70	61	-89.661%
2025-02-13	12.1500	12.2500	12.1500	12.2500	-2.778%	4	63	-89.551%
2025-02-12	12.6000	12.6000	12.6000	12.6000	-15.266%	1	63	-89.841%
2025-02-04	14.8700	14.8700	14.8700	14.8700	-1.848%	3	64	-91.392%
2025-01-30	15.1500	15.1500	15.1500	15.1500	0.000%	8	69	-91.551%
2025-01-28	15.1500	15.1500	15.1500	15.1500	-3.380%	1	69	-91.551%
2025-01-22	15.8600	15.8600	15.6800	15.6800	-6.999%	8	69	-91.837%
2024-12-30	16.8600	16.8600	16.8600	16.8600	+4.916%	1	63	-92.408%
2024-12-12	16.0700	16.0700	16.0700	16.0700	-0.557%	11	62	-92.035%
2024-12-11	16.1600	16.1600	16.1600	16.1600	-2.001%	1	62	-92.079%
2024-12-09	16.4900	16.4900	16.4900	16.4900	-0.242%	3	62	-92.238%
2024-11-27	16.5300	16.5300	16.5300	16.5300	-7.499%	2	60	-92.257%
2024-11-22	17.8700	17.8700	17.8700	17.8700	-0.446%	4	60	-92.837%
2024-11-18	17.4900	17.9500	17.4900	17.9500	+7.485%	19	59	-92.869%
2024-11-15	16.9000	16.9000	16.7000	16.7000	-1.183%	58	40	-92.335%
2024-11-14	16.9000	16.9000	16.9000	16.9000	-23.942%	4	11	-92.426%
2024-11-06	22.2200	22.2200	22.2200	22.2200	+2.633%	5	7	-94.239%
2024-10-15	21.6500	21.6500	21.6500	21.6500	0.000%	7	7	-94.088%