Dark

FTI20270115C40
FTI Jan 15 2027 40.00 Call (FTI270115C00040000)
option OPRA

Inactive

Jul 30, 2026

29.80-8.589%(-2.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	29.8000	29.8000	29.8000	29.8000	-8.589%	2	231	0.000%
2026-07-29	35.4000	35.4000	32.6000	32.6000	-9.369%	9	229	-8.589%
2026-07-22	35.9700	35.9700	35.9700	35.9700	+1.553%	1	237	-17.153%
2026-07-21	35.4200	35.4200	35.4200	35.4200	+5.479%	8	237	-15.867%
2026-07-20	33.5800	33.5800	33.5800	33.5800	+1.358%	1	233	-11.257%
2026-07-15	35.2000	35.2000	33.1300	33.1300	-5.720%	22	234	-10.051%
2026-07-14	35.1400	35.1400	35.1400	35.1400	+28.248%	1	245	-15.196%
2026-06-26	27.4000	27.4000	27.4000	27.4000	-2.491%	1	246	+8.759%
2026-06-25	28.2000	28.2000	28.1000	28.1000	0.000%	21	247	+6.050%
2026-06-22	28.1000	28.1000	28.1000	28.1000	-5.705%	1	226	+6.050%
2026-06-16	29.8000	29.8000	29.8000	29.8000	-0.997%	1	225	0.000%
2026-06-15	30.1000	30.1000	30.1000	30.1000	-5.938%	3	225	-0.997%
2026-06-12	32.0000	32.0000	32.0000	32.0000	+8.770%	1	228	-6.875%
2026-06-09	29.4200	29.4200	29.4200	29.4200	-2.583%	4	229	+1.292%
2026-05-27	30.2000	30.2000	30.2000	30.2000	-8.207%	1	231	-1.325%
2026-05-26	32.9000	32.9000	32.9000	32.9000	-2.142%	1	232	-9.422%
2026-05-13	33.6200	33.6200	33.6200	33.6200	-5.482%	1	233	-11.362%
2026-05-04	35.5700	35.5700	35.5700	35.5700	-7.079%	4	233	-16.222%
2026-04-30	38.2800	38.2800	38.2800	38.2800	-0.183%	9	235	-22.153%
2026-04-29	38.3500	38.3500	38.3500	38.3500	+20.978%	1	244	-22.295%
2026-04-20	31.7000	31.7000	31.7000	31.7000	+2.258%	1	244	-5.994%
2026-04-17	31.0000	31.0000	31.0000	31.0000	-15.068%	1	244	-3.871%
2026-04-13	36.5000	36.5000	36.5000	36.5000	+2.528%	4	244	-18.356%
2026-04-10	35.6000	35.6000	35.6000	35.6000	+5.325%	1	244	-16.292%
2026-04-06	33.0000	33.8000	33.0000	33.8000	+4.000%	2	243	-11.834%
2026-03-30	32.6000	32.6000	32.5000	32.5000	+13.636%	2	243	-8.308%
2026-03-20	28.6000	28.6000	28.6000	28.6000	+2.878%	3	245	+4.196%
2026-03-19	27.8000	27.8000	27.8000	27.8000	+9.881%	3	245	+7.194%
2026-03-16	25.3000	25.3000	25.3000	25.3000	-13.356%	1	248	+17.787%
2026-03-04	29.2000	29.2000	29.2000	29.2000	+3.915%	2	248	+2.055%
2026-02-25	28.1000	28.1000	28.1000	28.1000	+10.630%	1	248	+6.050%
2026-02-23	25.4000	25.4000	25.4000	25.4000	+0.514%	10	248	+17.323%
2026-02-18	25.2700	25.2700	25.2700	25.2700	+1.895%	1	250	+17.926%
2026-02-12	24.8000	24.8000	24.8000	24.8000	+12.268%	1	251	+20.161%
2026-02-10	22.0900	22.0900	22.0900	22.0900	+5.643%	6	251	+34.903%
2026-02-06	20.1000	20.9100	20.0000	20.9100	+16.167%	17	251	+42.516%
2026-01-28	18.0000	18.0000	18.0000	18.0000	+2.857%	1	252	+65.556%
2026-01-22	17.5000	17.5000	17.5000	17.5000	+12.179%	1	252	+70.286%
2026-01-16	15.6000	15.6000	15.6000	15.6000	+4.488%	1	252	+91.026%
2026-01-14	14.5000	14.9300	14.5000	14.9300	+2.966%	6	252	+99.598%
2026-01-13	14.2000	14.5000	14.2000	14.5000	+20.833%	2	255	+105.517%
2026-01-09	13.3500	13.3500	12.0000	12.0000	-11.111%	3	254	+148.333%
2026-01-08	13.5000	13.5000	13.5000	13.5000	+9.756%	1	253	+120.741%
2026-01-06	12.3000	12.3000	12.3000	12.3000	+2.500%	1	253	+142.276%
2026-01-05	12.2000	12.2000	12.0000	12.0000	+17.647%	4	249	+148.333%
2026-01-02	10.2000	10.2000	10.2000	10.2000	-2.857%	10	249	+192.157%
2025-12-22	10.5000	10.5000	10.5000	10.5000	+18.110%	1	249	+183.810%
2025-12-18	9.5000	9.5000	8.8900	8.8900	-6.421%	6	249	+235.208%
2025-12-16	9.5000	9.5000	9.5000	9.5000	-9.524%	10	253	+213.684%
2025-12-09	10.5000	10.5000	10.5000	10.5000	-2.778%	5	243	+183.810%
2025-12-03	10.8000	10.8000	10.8000	10.8000	+17.391%	1	248	+175.926%
2025-12-01	9.2000	9.2000	9.2000	9.2000	-2.646%	1	249	+223.913%
2025-11-24	9.4500	9.4500	9.4500	9.4500	+3.279%	1	250	+215.344%
2025-11-21	9.1500	9.1500	9.1500	9.1500	+1.667%	1	251	+225.683%
2025-11-12	9.0000	9.0000	9.0000	9.0000	+1.124%	1	252	+231.111%
2025-11-10	8.9000	8.9000	8.9000	8.9000	+11.250%	1	252	+234.831%
2025-11-04	7.6000	8.0000	7.6000	8.0000	-9.091%	4	251	+272.500%
2025-10-31	8.8000	8.8000	8.8000	8.8000	+10.000%	1	255	+238.636%
2025-10-30	7.9000	8.6000	7.9000	8.0000	+5.263%	8	254	+272.500%
2025-10-29	7.5000	7.8000	7.5000	7.6000	+1.333%	15	252	+292.105%
2025-10-27	7.2000	7.5000	7.2000	7.5000	0.000%	2	253	+297.333%
2025-10-23	7.5000	7.5000	7.5000	7.5000	+41.509%	4	253	+297.333%
2025-10-20	5.3000	5.3000	5.3000	5.3000	+5.368%	1	253	+462.264%
2025-10-17	4.6900	5.0300	4.6900	5.0300	+6.342%	3	254	+492.445%
2025-10-16	4.9400	4.9400	4.7300	4.7300	-13.528%	2	254	+530.021%
2025-10-14	6.1100	6.1100	5.4700	5.4700	+11.633%	2	252	+444.790%
2025-10-13	5.0700	5.0700	4.9000	4.9000	+25.641%	15	251	+508.163%
2025-10-03	6.0000	6.0000	3.9000	3.9000	-45.833%	4	256	+664.103%
2025-09-26	7.2200	7.2200	7.2000	7.2000	0.000%	3	257	+313.889%
2025-09-23	7.2000	7.2000	7.2000	7.2000	+16.129%	10	255	+313.889%
2025-09-19	6.2000	6.2000	6.2000	6.2000	-0.641%	2	255	+380.645%
2025-09-17	6.2400	6.2400	6.2400	6.2400	-0.952%	1	253	+377.564%
2025-09-16	6.3000	6.3000	6.3000	6.3000	-10.891%	1	254	+373.016%
2025-09-12	7.0700	7.0700	7.0700	7.0700	-1.806%	1	253	+321.499%
2025-09-11	7.3900	7.3900	7.2000	7.2000	+5.109%	3	254	+313.889%
2025-09-09	6.8000	6.8500	6.8000	6.8500	+5.223%	2	251	+335.036%
2025-09-08	6.5100	6.5100	6.5100	6.5100	+12.241%	1	252	+357.757%
2025-09-03	6.0000	6.1900	5.8000	5.8000	+22.105%	29	253	+413.793%
2025-08-26	4.7500	4.7500	4.7500	4.7500	-3.061%	1	234	+527.368%
2025-08-25	4.9000	4.9000	4.9000	4.9000	+16.667%	5	234	+508.163%
2025-08-21	4.2000	4.2000	4.2000	4.2000	-4.545%	2	229	+609.524%
2025-08-19	4.4000	4.4000	4.4000	4.4000	-1.786%	1	229	+577.273%
2025-08-11	4.4800	4.4800	4.4800	4.4800	-6.667%	1	229	+565.179%
2025-08-04	4.8000	4.8000	4.8000	4.8000	-11.111%	1	230	+520.833%
2025-07-31	5.4000	5.4000	5.4000	5.4000	0.000%	1	230	+451.852%
2025-07-29	5.4000	5.4000	5.4000	5.4000	-8.475%	1	230	+451.852%
2025-07-25	6.0000	6.0000	5.9000	5.9000	+5.357%	4	230	+405.085%
2025-07-24	6.0000	6.0000	5.6000	5.6000	+60.000%	13	226	+432.143%
2025-07-23	3.5000	3.5000	3.5000	3.5000	+6.061%	1	216	+751.429%
2025-07-22	3.3000	3.3000	3.3000	3.3000	+10.000%	2	216	+803.030%
2025-07-21	3.5000	3.5000	3.0000	3.0000	-11.765%	6	216	+893.333%
2025-07-18	3.4000	3.4000	3.4000	3.4000	-2.857%	7	212	+776.471%
2025-07-17	3.5000	3.5000	3.5000	3.5000	-5.405%	8	216	+751.429%
2025-07-16	4.2900	4.2900	3.7000	3.7000	-24.490%	5	209	+705.405%
2025-07-10	4.9000	4.9000	4.9000	4.9000	-7.721%	1	210	+508.163%
2025-07-09	5.3100	5.3100	5.3100	5.3100	+15.939%	2	209	+461.205%
2025-07-08	4.5800	4.5800	4.5800	4.5800	-3.782%	7	209	+550.655%
2025-07-02	4.7600	4.7600	4.7600	4.7600	-0.626%	10	202	+526.050%
2025-06-30	4.7900	4.7900	4.7900	4.7900	+7.640%	1	202	+522.129%
2025-06-25	4.4900	4.4900	4.4500	4.4500	-17.593%	3	203	+569.663%
2025-06-23	5.3000	5.4000	5.3000	5.4000	-3.399%	7	204	+451.852%
2025-06-20	5.5900	5.5900	5.5900	5.5900	-5.254%	6	200	+433.095%
2025-06-18	5.9000	5.9000	5.9000	5.9000	+7.273%	3	206	+405.085%
2025-06-17	5.3500	5.5000	5.3500	5.5000	+9.780%	5	206	+441.818%
2025-06-16	5.0100	5.0100	5.0100	5.0100	+4.375%	2	210	+494.810%
2025-06-12	4.8000	4.8000	4.8000	4.8000	+20.301%	7	210	+520.833%
2025-06-06	3.9900	3.9900	3.9900	3.9900	+7.838%	2	203	+646.867%
2025-06-04	3.7000	3.7000	3.7000	3.7000	+4.225%	7	197	+705.405%
2025-06-03	3.5500	3.5500	3.5500	3.5500	-1.389%	1	197	+739.437%
2025-05-29	3.5000	3.6000	3.5000	3.6000	+28.114%	9	198	+727.778%
2025-05-22	2.8100	2.8100	2.8100	2.8100	-17.353%	1	189	+960.498%
2025-05-20	3.4000	3.4000	3.4000	3.4000	-1.449%	7	189	+776.471%
2025-05-19	3.4500	3.4500	3.4500	3.4500	+23.214%	2	182	+763.768%
2025-05-05	2.8000	2.8000	2.8000	2.8000	+86.667%	1	184	+964.286%
2025-04-16	1.7500	1.7500	1.5000	1.5000	+20.000%	2	184	+1,886.667%
2025-04-09	1.2500	1.2500	1.2500	1.2500	-61.656%	1	186	+2,284.000%
2025-03-28	3.2600	3.2600	3.2600	3.2600	+74.332%	2	187	+814.110%
2025-03-14	1.8700	1.8700	1.8700	1.8700	+16.875%	4	187	+1,493.583%
2025-03-12	1.6000	1.6000	1.6000	1.6000	-11.111%	8	189	+1,762.500%
2025-03-04	1.8000	1.8000	1.8000	1.8000	-26.531%	8	173	+1,555.556%
2025-02-27	2.4500	2.4500	2.4500	2.4500	+0.410%	8	173	+1,116.327%
2025-02-24	2.4400	2.4400	2.4400	2.4400	-26.506%	8	157	+1,121.311%
2025-02-19	3.3200	3.3200	3.3200	3.3200	+3.750%	8	157	+797.590%
2025-02-18	3.2000	3.2000	3.2000	3.2000	-11.111%	8	149	+831.250%
2025-02-13	3.6000	3.6000	3.6000	3.6000	+1.695%	30	141	+727.778%
2025-02-12	3.5400	3.5400	3.5400	3.5400	-6.842%	8	126	+741.808%
2025-02-10	3.6200	3.8000	3.6200	3.8000	+6.145%	19	118	+684.211%
2025-02-06	3.5800	3.5800	3.5800	3.5800	+13.291%	8	110	+732.402%
2025-02-04	3.1500	3.1600	3.1500	3.1600	+5.333%	8	102	+843.038%
2025-02-03	3.0000	3.0000	3.0000	3.0000	-12.023%	8	94	+893.333%
2025-01-31	3.4100	3.4100	3.4100	3.4100	+3.333%	16	86	+773.900%
2025-01-29	3.3000	3.3000	3.3000	3.3000	-2.941%	16	78	+803.030%
2025-01-28	3.4000	3.4000	3.4000	3.4000	-5.556%	8	62	+776.471%
2025-01-27	3.3100	3.6000	3.3100	3.6000	-7.692%	26	54	+727.778%
2025-01-24	3.9000	4.0500	3.9000	3.9000	-2.500%	32	38	+664.103%
2025-01-23	4.0000	4.0000	4.0000	4.0000	-9.091%	8	25	+645.000%
2025-01-22	4.4000	4.4000	4.4000	4.4000	+2.326%	8	17	+577.273%
2025-01-10	4.3000	4.3000	4.3000	4.3000	0.000%	10	9	+593.023%
2025-01-08	4.3000	4.3000	4.3000	4.3000	+16.216%	4	13	+593.023%
2025-01-03	3.7000	3.7000	3.7000	3.7000	+26.280%	2	13	+705.405%
2024-12-23	2.9300	2.9300	2.9300	2.9300	-10.123%	1	12	+917.065%
2024-12-20	3.2600	3.2600	3.2600	3.2600	-21.823%	1	11	+814.110%
2024-12-06	4.1700	4.1700	4.1700	4.1700	-7.333%	2	11	+614.628%
2024-12-05	4.5000	4.5000	4.5000	4.5000	+130.769%	1	11	+562.222%
2024-10-23	1.9500	1.9500	1.9500	1.9500	-11.364%	5	10	+1,428.205%
2024-09-26	2.2500	2.2500	2.2000	2.2000	0.000%	5	5	+1,254.545%