Dark

FTNT20270115C105
FTNT Jan 15 2027 105.00 Call (FTNT270115C00105000)
option OPRA

Inactive

Aug 4, 2026

65.94+14.360%(+8.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	65.9400	65.9400	65.9400	65.9400	+14.360%	1	477	0.000%
2026-07-30	57.6600	57.6600	57.6600	57.6600	+3.093%	1	477	+14.360%
2026-07-27	55.9300	55.9300	55.9300	55.9300	+2.118%	1	476	+17.897%
2026-07-23	54.7400	54.7700	54.7400	54.7700	-15.478%	2	476	+20.394%
2026-07-17	64.8000	64.8000	64.8000	64.8000	+5.486%	1	475	+1.759%
2026-07-16	64.0200	64.0200	61.4300	61.4300	-6.656%	2	474	+7.342%
2026-07-15	65.8100	65.8100	65.8100	65.8100	+8.418%	1	473	+0.198%
2026-07-10	60.7000	60.7000	60.7000	60.7000	-3.666%	1	472	+8.633%
2026-07-07	63.0100	63.0100	63.0100	63.0100	+3.261%	1	473	+4.650%
2026-07-01	61.0200	61.0200	61.0200	61.0200	+14.056%	1	473	+8.063%
2026-06-26	53.5000	53.5000	53.5000	53.5000	+10.196%	1	472	+23.252%
2026-06-18	46.4800	48.5500	45.3500	48.5500	-5.984%	12	471	+35.819%
2026-06-05	51.6400	51.6400	51.6400	51.6400	+2.603%	1	471	+27.692%
2026-06-02	50.3300	50.3300	50.3300	50.3300	+4.203%	10	472	+31.015%
2026-06-01	47.0000	48.3000	47.0000	48.3000	+17.719%	3	482	+36.522%
2026-05-29	41.0300	41.0300	41.0300	41.0300	+5.205%	1	484	+60.712%
2026-05-26	39.0700	39.1500	39.0000	39.0000	+2.497%	16	483	+69.077%
2026-05-22	36.1300	38.0500	36.0000	38.0500	+8.870%	4	489	+73.298%
2026-05-21	34.9500	34.9500	34.9500	34.9500	+2.074%	5	491	+88.670%
2026-05-20	33.7500	34.2400	32.6500	34.2400	+7.504%	14	491	+92.582%
2026-05-19	33.2200	33.2200	31.8500	31.8500	-0.313%	13	483	+107.033%
2026-05-18	28.7000	31.9500	28.7000	31.9500	+15.135%	16	483	+106.385%
2026-05-15	27.7500	27.7500	27.7500	27.7500	+17.535%	1	483	+137.622%
2026-05-13	22.3900	23.6100	22.3900	23.6100	+2.208%	12	482	+179.288%
2026-05-11	22.2500	23.1000	22.2500	23.1000	+14.074%	171	486	+185.455%
2026-05-08	20.1000	20.2500	20.1000	20.2500	-1.220%	14	514	+225.630%
2026-05-07	18.1400	20.5000	18.1400	20.5000	+153.086%	16	526	+221.659%
2026-05-06	8.1000	8.1000	8.1000	8.1000	-7.323%	1	535	+714.074%
2026-05-05	8.8000	8.8000	8.7400	8.7400	+5.939%	41	534	+654.462%
2026-05-04	7.8000	8.2500	7.6100	8.2500	+14.903%	87	534	+699.273%
2026-04-28	7.1800	7.1800	7.1800	7.1800	-3.624%	2	472	+818.384%
2026-04-22	7.4500	7.4500	7.4500	7.4500	+14.615%	20	470	+785.101%
2026-04-21	6.5000	6.5000	6.5000	6.5000	+31.313%	1	469	+914.462%
2026-04-09	4.9500	4.9500	4.9500	4.9500	-18.852%	7	469	+1,232.121%
2026-04-08	6.1000	6.1000	6.1000	6.1000	+8.541%	8	469	+980.984%
2026-04-06	5.6200	5.6200	5.6200	5.6200	+9.126%	18	469	+1,073.310%
2026-04-02	5.1500	5.1500	5.1500	5.1500	-8.036%	10	479	+1,180.388%
2026-04-01	5.6000	5.6000	5.6000	5.6000	+9.804%	1	479	+1,077.500%
2026-03-24	5.1000	5.1000	5.1000	5.1000	-17.742%	1	479	+1,192.941%
2026-03-17	6.2000	6.2000	6.2000	6.2000	-9.489%	5	479	+963.548%
2026-03-16	6.7900	6.8500	6.7900	6.8500	+8.730%	9	479	+862.628%
2026-03-11	6.3000	6.3000	6.3000	6.3000	-4.110%	3	479	+946.667%
2026-03-09	6.6100	6.7000	6.1600	6.5700	-0.455%	55	482	+903.653%
2026-03-06	6.4500	6.7500	6.4500	6.6000	-8.966%	153	487	+899.091%
2026-03-05	6.4000	7.2500	6.4000	7.2500	+81.250%	47	390	+809.517%
2026-02-27	4.7000	4.7000	4.0000	4.0000	-4.762%	3	419	+1,548.500%
2026-02-25	4.2000	4.2000	4.2000	4.2000	-1.176%	1	419	+1,470.000%
2026-02-24	4.0300	4.2500	4.0300	4.2500	+1.675%	2	419	+1,451.529%
2026-02-23	4.1700	4.1800	4.1700	4.1800	-22.160%	4	419	+1,477.512%
2026-02-20	5.3700	5.3700	5.3700	5.3700	-9.748%	1	418	+1,127.933%
2026-02-17	5.9500	5.9500	5.9500	5.9500	-21.711%	1	418	+1,008.235%
2026-02-13	7.6000	7.6000	7.6000	7.6000	+6.294%	1	418	+767.632%
2026-02-12	7.6000	7.6000	7.1500	7.1500	+18.182%	53	418	+822.238%
2026-02-06	6.0500	6.0500	6.0500	6.0500	+6.140%	1	394	+989.917%
2026-02-05	5.7000	5.7000	5.7000	5.7000	+4.587%	3	395	+1,056.842%
2026-02-03	5.6000	5.6000	5.3500	5.4500	-3.880%	68	392	+1,109.908%
2026-02-02	5.6700	5.6700	5.6700	5.6700	-5.814%	2	351	+1,062.963%
2026-01-29	6.0200	6.0200	6.0200	6.0200	+0.333%	1	350	+995.349%
2026-01-28	6.0000	6.0000	6.0000	6.0000	+33.333%	10	351	+999.000%
2026-01-22	4.5000	4.5000	4.5000	4.5000	+8.434%	1	351	+1,365.333%
2026-01-20	4.1500	4.1500	4.1500	4.1500	-7.778%	1	351	+1,488.916%
2026-01-15	4.5000	4.5000	4.5000	4.5000	0.000%	1	350	+1,365.333%
2026-01-14	4.5000	4.5000	4.5000	4.5000	-11.417%	1	350	+1,365.333%
2026-01-12	5.2500	5.2500	5.0800	5.0800	-2.495%	40	351	+1,198.031%
2026-01-09	5.2100	5.2100	5.2100	5.2100	-6.126%	2	387	+1,165.643%
2026-01-07	5.4500	5.5500	5.4500	5.5500	+9.901%	4	385	+1,088.108%
2026-01-06	5.0500	5.0500	5.0500	5.0500	+2.851%	19	385	+1,205.743%
2026-01-02	4.9100	4.9100	4.9100	4.9100	-9.410%	1	366	+1,242.974%
2025-12-31	5.5000	5.5000	5.4200	5.4200	-8.136%	3	368	+1,116.605%
2025-12-30	5.4500	5.9000	5.4500	5.9000	0.000%	210	368	+1,017.627%
2025-12-29	5.9500	5.9500	5.9000	5.9000	-2.801%	33	458	+1,017.627%
2025-12-26	6.0700	6.0700	6.0700	6.0700	-0.492%	2	475	+986.326%
2025-12-22	6.1000	6.1000	6.1000	6.1000	-1.613%	4	477	+980.984%
2025-12-17	6.2000	6.2000	6.2000	6.2000	-14.008%	1	479	+963.548%
2025-12-11	7.2100	7.2100	7.2100	7.2100	+10.076%	2	479	+814.563%
2025-12-10	6.5500	6.5500	6.5500	6.5500	+0.769%	1	479	+906.718%
2025-11-26	6.6000	6.6000	6.5000	6.5000	-16.667%	9	470	+914.462%
2025-11-10	7.5000	7.8000	7.5000	7.8000	+23.613%	2	470	+745.385%
2025-11-06	7.0000	7.0000	6.3100	6.3100	-35.939%	2	472	+945.008%
2025-11-04	9.8500	9.8500	9.8500	9.8500	0.000%	1	471	+569.442%
2025-11-03	9.8500	9.8500	9.8500	9.8500	-1.005%	1	470	+569.442%
2025-10-31	9.4500	9.9500	9.4500	9.9500	+11.422%	6	470	+562.714%
2025-10-24	8.9300	8.9300	8.9300	8.9300	-2.511%	2	470	+638.410%
2025-10-20	9.1600	9.1600	9.1600	9.1600	+0.109%	1	470	+619.869%
2025-10-17	8.2000	9.1500	8.2000	9.1500	+0.549%	3	470	+620.656%
2025-10-16	9.1000	9.1000	9.1000	9.1000	+5.568%	2	473	+624.615%
2025-10-14	7.4500	8.6200	7.4500	8.6200	-6.304%	5	473	+664.965%
2025-10-13	9.0600	9.2000	9.0600	9.2000	-20.277%	4	473	+616.739%
2025-10-08	10.4500	11.5400	8.3000	11.5400	+25.435%	11	473	+471.404%
2025-09-30	9.2000	9.2000	9.2000	9.2000	-1.075%	1	474	+616.739%
2025-09-29	9.3000	9.3000	9.3000	9.3000	+1.087%	1	473	+609.032%
2025-09-26	9.2000	9.2000	9.2000	9.2000	0.000%	1	472	+616.739%
2025-09-24	9.2000	9.2000	9.2000	9.2000	-1.075%	2	472	+616.739%
2025-09-22	8.5000	9.8000	8.5000	9.3000	+16.981%	17	471	+609.032%
2025-09-18	7.9500	7.9500	7.9500	7.9500	+2.846%	4	470	+729.434%
2025-09-17	7.5200	7.7300	7.5100	7.7300	-1.277%	24	470	+753.040%
2025-09-15	7.8300	7.8300	7.8300	7.8300	+2.756%	5	460	+742.146%
2025-09-08	7.6200	7.6200	7.6200	7.6200	+2.973%	1	460	+765.354%
2025-09-05	7.3200	7.4000	7.3200	7.4000	+16.535%	2	461	+791.081%
2025-09-04	6.1100	6.3500	6.0000	6.3500	+0.794%	19	460	+938.425%
2025-09-02	6.4000	6.4000	6.3000	6.3000	-15.775%	5	443	+946.667%
2025-08-28	7.4800	7.4800	7.4800	7.4800	+6.099%	1	444	+781.551%
2025-08-26	7.1500	7.1500	7.0500	7.0500	-13.709%	30	438	+835.319%
2025-08-22	8.1700	8.1700	8.1700	8.1700	+5.419%	2	438	+707.099%
2025-08-18	7.7500	7.7500	7.7500	7.7500	-0.513%	20	440	+750.839%
2025-08-15	7.7900	7.7900	7.7900	7.7900	+1.169%	2	440	+746.470%
2025-08-13	7.8200	7.8200	7.6500	7.7000	+2.530%	8	440	+756.364%
2025-08-12	7.5100	7.5100	7.5100	7.5100	+28.376%	1	439	+778.029%
2025-08-08	5.8500	5.8500	5.5500	5.8500	-3.306%	27	441	+1,027.179%
2025-08-07	7.4500	7.4500	3.8100	6.0500	-63.554%	123	427	+989.917%
2025-08-06	16.6000	16.6000	16.6000	16.6000	-0.599%	1	368	+297.229%
2025-08-05	17.2200	17.2200	16.7000	16.7000	-8.242%	3	368	+294.850%
2025-08-04	18.2000	18.2000	18.2000	18.2000	+2.883%	7	368	+262.308%
2025-08-01	17.6900	17.6900	17.6900	17.6900	-9.282%	2	361	+272.753%
2025-07-31	20.4000	20.4000	19.5000	19.5000	+0.879%	95	361	+238.154%
2025-07-30	22.0000	22.0000	19.3300	19.3300	-14.089%	51	277	+241.128%
2025-07-22	22.5000	22.5000	22.5000	22.5000	-5.462%	1	255	+193.067%
2025-07-21	23.8000	23.8000	23.8000	23.8000	+12.370%	2	255	+177.059%
2025-07-14	21.1800	21.1800	21.1800	21.1800	+9.514%	1	253	+211.331%
2025-07-11	19.3800	19.3800	19.3400	19.3400	-19.917%	2	253	+240.951%
2025-07-09	24.1200	24.1500	24.1200	24.1500	+7.333%	4	255	+173.043%
2025-07-03	22.5000	22.5000	22.5000	22.5000	+10.457%	1	253	+193.067%
2025-07-02	20.3700	20.3700	20.3700	20.3700	-8.243%	1	253	+223.711%
2025-06-27	22.2000	22.2000	22.2000	22.2000	+4.225%	2	253	+197.027%
2025-06-23	21.3000	21.3000	21.3000	21.3000	-4.484%	1	253	+209.577%
2025-06-13	22.3000	22.3000	22.3000	22.3000	+1.364%	2	253	+195.695%
2025-06-09	23.5500	23.5500	22.0000	22.0000	-4.762%	3	253	+199.727%
2025-06-06	23.1000	23.1000	23.1000	23.1000	+7.592%	4	253	+185.455%
2025-06-04	21.7600	21.7600	21.4700	21.4700	-4.578%	3	256	+207.126%
2025-06-03	22.5000	22.5000	22.5000	22.5000	+3.069%	1	256	+193.067%
2025-05-29	21.8300	21.8300	21.8300	21.8300	-8.277%	2	256	+202.061%
2025-05-28	23.7000	23.8000	23.7000	23.8000	+7.790%	7	256	+177.059%
2025-05-23	22.0800	22.0800	22.0800	22.0800	-2.517%	4	254	+198.641%
2025-05-21	23.4900	23.4900	22.6500	22.6500	-5.625%	4	254	+191.126%
2025-05-16	24.5000	24.5000	24.0000	24.0000	+5.448%	4	251	+174.750%
2025-05-14	24.5500	24.5500	22.7600	22.7600	-16.015%	7	251	+189.719%
2025-05-07	27.1000	27.1000	27.1000	27.1000	-1.812%	3	251	+143.321%
2025-05-06	27.4000	28.0000	27.4000	27.6000	-2.301%	10	251	+138.913%
2025-05-05	28.2500	28.2500	28.2500	28.2500	+6.684%	1	251	+133.416%
2025-05-02	26.4800	26.4800	26.4800	26.4800	+26.396%	4	251	+149.018%
2025-04-23	20.9500	20.9500	20.9500	20.9500	+1.699%	200	278	+214.749%
2025-04-17	20.5000	20.6000	20.4500	20.6000	+1.129%	53	278	+220.097%
2025-04-16	20.3700	20.3700	20.3700	20.3700	+1.647%	200	278	+223.711%
2025-04-10	20.0400	20.0400	20.0400	20.0400	-11.091%	1	267	+229.042%
2025-04-09	22.5400	22.5400	22.5400	22.5400	+38.282%	1	268	+192.547%
2025-04-07	16.3000	16.3000	16.3000	16.3000	-19.307%	1	268	+304.540%
2025-04-01	20.2000	20.2000	20.2000	20.2000	+4.501%	2	268	+226.436%
2025-03-31	19.3300	19.3300	19.3300	19.3300	-20.908%	1	268	+241.128%
2025-03-26	24.4400	24.4400	24.4400	24.4400	+0.784%	2	268	+169.804%
2025-03-25	23.9500	24.3500	23.9500	24.2500	+9.878%	4	269	+171.918%
2025-03-21	22.0700	22.0700	22.0700	22.0700	-2.989%	4	268	+198.777%
2025-03-20	21.8100	22.7500	21.8100	22.7500	+10.598%	7	268	+189.846%
2025-03-13	20.5700	20.5700	20.5700	20.5700	-8.780%	2	268	+220.564%
2025-03-12	23.7500	23.7500	22.4500	22.5500	+4.981%	17	268	+192.417%
2025-03-11	21.4800	21.4800	21.4800	21.4800	-2.052%	1	268	+206.983%
2025-03-10	22.7200	22.7200	21.9300	21.9300	-5.270%	3	267	+200.684%
2025-03-07	23.1500	23.1500	23.1500	23.1500	-12.144%	4	269	+184.838%
2025-03-05	27.2600	27.3900	26.3500	26.3500	-0.566%	19	269	+150.247%
2025-03-04	26.5000	26.5000	26.5000	26.5000	-10.017%	1	271	+148.830%
2025-03-03	29.4500	29.4500	29.4500	29.4500	-6.061%	10	271	+123.905%
2025-02-27	31.3500	31.3500	31.3500	31.3500	+4.500%	1	261	+110.335%
2025-02-24	30.0300	31.0000	30.0000	30.0000	-4.641%	9	261	+119.800%
2025-02-21	31.4600	31.4600	31.4600	31.4600	-2.298%	2	263	+109.599%
2025-02-19	32.2000	32.2000	32.2000	32.2000	-2.454%	50	263	+104.783%
2025-02-18	33.5500	33.5500	32.7500	33.0100	+7.489%	20	213	+99.758%
2025-02-14	30.8400	30.8400	30.7100	30.7100	+6.521%	4	213	+114.718%
2025-02-13	28.1600	28.8300	28.1600	28.8300	-3.900%	2	213	+128.720%
2025-02-10	29.1500	30.0000	29.1500	30.0000	+13.208%	2	213	+119.800%
2025-02-07	26.0900	26.5000	26.0900	26.5000	+1.923%	4	214	+148.830%
2025-02-06	26.6500	26.9400	26.0000	26.0000	-5.109%	8	214	+153.615%
2025-02-05	27.4000	27.4000	27.4000	27.4000	+9.163%	5	214	+140.657%
2025-02-04	24.9000	25.1000	24.9000	25.1000	+2.827%	3	214	+162.709%
2025-02-03	24.4100	24.4100	24.4100	24.4100	+0.164%	2	214	+170.135%
2025-01-30	24.3700	24.3700	24.3700	24.3700	+18.878%	2	210	+170.579%
2025-01-23	20.5000	20.5000	20.5000	20.5000	-6.691%	1	210	+221.659%
2025-01-22	22.1700	22.1700	21.9700	21.9700	+14.427%	4	210	+200.137%
2025-01-17	19.2000	19.2000	19.2000	19.2000	+2.128%	2	207	+243.438%
2025-01-14	18.8000	18.8000	18.8000	18.8000	-3.836%	2	207	+250.745%
2025-01-13	19.1900	19.5500	19.1900	19.5500	-2.881%	10	207	+237.289%
2025-01-10	20.1300	20.1300	20.1300	20.1300	-9.569%	4	208	+227.571%
2025-01-06	22.2600	22.2600	22.2600	22.2600	+3.535%	1	208	+196.226%
2025-01-03	22.2500	22.2500	21.5000	21.5000	+5.392%	22	207	+206.698%
2025-01-02	20.4000	20.4000	20.4000	20.4000	-7.483%	20	200	+223.235%
2024-12-26	22.0500	22.0500	22.0500	22.0500	-3.289%	5	180	+199.048%
2024-12-13	22.8000	22.8000	22.8000	22.8000	+0.176%	4	175	+189.211%
2024-12-11	22.7600	22.7600	22.7600	22.7600	+6.107%	2	173	+189.719%
2024-12-10	21.6000	21.6000	21.4500	21.4500	-3.160%	6	173	+207.413%
2024-12-04	22.1500	22.1500	22.1500	22.1500	+14.886%	2	173	+197.698%
2024-11-21	19.2800	19.2800	19.2800	19.2800	+5.011%	2	173	+242.012%
2024-11-19	18.3600	18.3600	18.3600	18.3600	-3.874%	2	173	+259.150%
2024-11-18	19.1000	19.1000	19.1000	19.1000	-6.143%	1	173	+245.236%
2024-11-14	20.3500	20.3500	20.3500	20.3500	-9.354%	2	173	+224.029%
2024-11-12	22.3900	22.4500	22.3900	22.4500	+14.308%	3	173	+193.719%
2024-11-11	18.9700	19.6400	18.9300	19.6400	+74.113%	4	174	+235.743%
2024-11-01	11.2800	11.2800	11.2800	11.2800	-13.231%	2	170	+484.574%
2024-10-11	13.0000	13.0000	13.0000	13.0000	+22.990%	2	170	+407.231%
2024-09-24	10.7400	10.8200	10.0500	10.5700	+6.552%	229	169	+523.841%
2024-09-23	9.9500	9.9500	9.9200	9.9200	+5.196%	31	95	+564.718%
2024-09-20	9.2800	9.6500	8.8000	9.4300	0.000%	300	75	+599.258%