Dark

FTNT20270115C110
FTNT Jan 15 2027 110.00 Call (FTNT270115C00110000)
option OPRA

Inactive

Aug 6, 2026

55.03-7.652%(-4.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	55.0300	55.0300	55.0300	55.0300	-7.652%	1	853	0.000%
2026-08-03	59.5900	59.5900	59.5900	59.5900	+3.671%	1	853	-7.652%
2026-07-31	57.4800	57.4800	57.4800	57.4800	-10.202%	1	854	-4.262%
2026-07-14	64.0100	64.0100	64.0100	64.0100	+15.792%	1	853	-14.029%
2026-07-08	55.2800	55.2800	55.2800	55.2800	+0.509%	6	853	-0.452%
2026-06-29	55.0000	55.0000	55.0000	55.0000	+23.790%	1	859	+0.055%
2026-06-22	44.4300	44.4300	44.4300	44.4300	-3.203%	2	860	+23.858%
2026-06-12	45.9000	45.9000	45.9000	45.9000	+2.000%	20	862	+19.891%
2026-06-08	45.0000	45.0000	45.0000	45.0000	-1.811%	4	862	+22.289%
2026-06-05	45.8100	45.8400	45.8100	45.8300	-3.840%	15	866	+20.074%
2026-06-04	47.6600	47.6600	47.6600	47.6600	+27.093%	1	851	+15.464%
2026-05-29	37.5000	37.5000	37.5000	37.5000	+19.808%	1	851	+46.747%
2026-05-20	31.6000	31.6000	30.6500	31.3000	+4.333%	11	851	+75.815%
2026-05-19	30.0000	30.0000	30.0000	30.0000	+6.572%	8	855	+83.433%
2026-05-18	28.1500	28.1500	28.1500	28.1500	+10.392%	1	855	+95.488%
2026-05-15	25.5000	25.5000	25.5000	25.5000	+30.168%	1	855	+115.804%
2026-05-11	19.5900	19.5900	19.5900	19.5900	+2.031%	5	854	+180.909%
2026-05-08	17.2000	19.7500	17.2000	19.2000	+25.819%	6	859	+186.615%
2026-05-07	12.4000	17.5000	12.4000	15.2600	+124.412%	57	856	+260.616%
2026-05-06	6.8000	6.8000	6.8000	6.8000	-6.722%	3	894	+709.265%
2026-05-05	7.2000	7.2900	7.2000	7.2900	+6.423%	9	891	+654.870%
2026-05-04	6.4500	6.8500	6.4500	6.8500	+16.102%	3	891	+703.358%
2026-05-01	5.9000	5.9000	5.9000	5.9000	+15.686%	10	890	+832.712%
2026-04-27	5.1000	5.1000	5.1000	5.1000	+3.659%	2	890	+979.020%
2026-04-24	4.9200	4.9200	4.9200	4.9200	-18.000%	6	890	+1,018.496%
2026-04-22	6.0000	6.0000	6.0000	6.0000	+20.000%	41	890	+817.167%
2026-04-21	5.0000	5.0000	5.0000	5.0000	+11.111%	3	891	+1,000.600%
2026-04-17	5.0500	5.0500	4.5000	4.5000	+1.124%	5	891	+1,122.889%
2026-04-16	4.4500	4.4500	4.4500	4.4500	+21.918%	1	891	+1,136.629%
2026-04-14	3.6500	3.6500	3.6500	3.6500	+5.797%	1	891	+1,407.671%
2026-04-10	3.7100	3.7100	3.4500	3.4500	-31.000%	24	891	+1,495.072%
2026-04-08	5.0000	5.0000	5.0000	5.0000	+11.111%	6	887	+1,000.600%
2026-04-06	4.5000	4.5000	4.5000	4.5000	+2.273%	20	887	+1,122.889%
2026-04-02	4.4000	4.4000	4.4000	4.4000	+2.326%	5	891	+1,150.682%
2026-04-01	4.3000	4.3000	4.3000	4.3000	-1.149%	72	891	+1,179.767%
2026-03-24	4.3500	4.3500	4.3500	4.3500	-3.333%	2	838	+1,165.057%
2026-03-20	4.5000	4.5000	4.5000	4.5000	-10.000%	2	838	+1,122.889%
2026-03-18	5.0000	5.0000	5.0000	5.0000	-13.495%	116	840	+1,000.600%
2026-03-17	5.7700	5.7800	5.7700	5.7800	+6.446%	5	731	+852.076%
2026-03-16	5.4300	5.4300	5.4300	5.4300	-4.737%	22	733	+913.444%
2026-03-12	5.0000	5.7000	5.0000	5.7000	+7.547%	3	735	+865.439%
2026-03-05	5.3000	5.3000	5.3000	5.3000	+26.190%	1	732	+938.302%
2026-03-03	4.1000	4.2700	4.1000	4.2000	+9.091%	5	731	+1,210.238%
2026-02-27	3.5500	3.8500	3.5500	3.8500	+15.964%	6	733	+1,329.351%
2026-02-24	3.3200	3.3200	3.3200	3.3200	-12.632%	1	728	+1,557.530%
2026-02-23	4.0000	4.0000	3.8000	3.8000	-17.391%	3	728	+1,348.158%
2026-02-20	4.6000	4.6000	4.6000	4.6000	+2.222%	7	729	+1,096.304%
2026-02-18	4.7300	4.7500	4.5000	4.5000	-8.537%	12	736	+1,122.889%
2026-02-17	4.9000	5.1500	4.7800	4.9200	-19.212%	42	732	+1,018.496%
2026-02-12	6.0000	6.1500	5.9100	6.0900	+1.500%	12	721	+803.612%
2026-02-10	6.0000	6.0000	6.0000	6.0000	-1.316%	2	721	+817.167%
2026-02-09	4.8500	6.0800	4.8500	6.0800	+21.357%	23	721	+805.099%
2026-02-06	4.9500	5.0100	4.8900	5.0100	+3.727%	8	701	+998.403%
2026-02-05	4.8300	4.8300	4.8300	4.8300	+7.333%	1	696	+1,039.337%
2026-02-04	4.5000	4.5000	4.5000	4.5000	-10.891%	2	696	+1,122.889%
2026-02-02	5.2200	5.2200	5.0500	5.0500	+2.851%	2	696	+989.703%
2026-01-30	4.9100	4.9100	4.7700	4.9100	-1.603%	6	696	+1,020.774%
2026-01-27	4.9900	4.9900	4.9900	4.9900	-8.440%	3	694	+1,002.806%
2026-01-23	5.4300	5.4500	5.0200	5.4500	+62.687%	13	693	+909.725%
2026-01-21	3.3500	3.3500	3.3500	3.3500	0.000%	15	704	+1,542.687%
2026-01-20	3.3500	3.3500	3.3500	3.3500	-1.471%	1	691	+1,542.687%
2026-01-16	3.4000	3.4000	3.4000	3.4000	-10.526%	2	693	+1,518.529%
2026-01-15	3.8000	3.8000	3.8000	3.8000	0.000%	5	693	+1,348.158%
2026-01-14	3.8100	3.8100	3.5000	3.8000	-5.000%	88	688	+1,348.158%
2026-01-13	4.1500	4.1500	4.0000	4.0000	-0.498%	16	688	+1,275.750%
2026-01-09	4.1000	4.1000	4.0200	4.0200	-14.468%	3	679	+1,268.905%
2026-01-07	4.5500	4.7000	4.5500	4.7000	+11.905%	7	676	+1,070.851%
2026-01-06	4.1500	4.2000	4.1500	4.2000	-16.832%	6	679	+1,210.238%
2025-12-26	5.0500	5.0500	5.0500	5.0500	-1.559%	1	678	+989.703%
2025-12-23	4.9500	5.1300	4.9500	5.1300	-18.571%	12	678	+972.710%
2025-12-04	6.3000	6.3000	6.3000	6.3000	+8.062%	1	678	+773.492%
2025-12-01	6.4000	6.4000	5.5500	5.8300	+3.737%	24	678	+843.911%
2025-11-28	5.6200	5.6200	5.6200	5.6200	-1.404%	20	681	+879.181%
2025-11-25	5.7000	5.7000	5.7000	5.7000	-0.870%	1	681	+865.439%
2025-11-18	5.9000	5.9500	5.1500	5.7500	-9.733%	10	680	+857.043%
2025-11-14	6.3000	6.3700	6.3000	6.3700	-5.490%	2	690	+763.893%
2025-11-12	6.7400	6.7400	6.7400	6.7400	-2.742%	10	691	+716.469%
2025-11-11	7.0300	7.0300	6.9300	6.9300	+5.000%	5	691	+694.084%
2025-11-10	6.6000	6.6000	6.6000	6.6000	+2.326%	7	687	+733.788%
2025-11-06	4.8500	6.6000	4.8500	6.4500	-23.939%	348	687	+753.178%
2025-11-05	8.4800	8.4800	8.4800	8.4800	-1.624%	1	385	+548.939%
2025-11-03	8.6200	8.6200	8.6200	8.6200	+6.289%	15	392	+538.399%
2025-10-30	8.1100	8.1100	8.1100	8.1100	+2.919%	1	392	+578.545%
2025-10-29	7.8800	7.8800	7.8800	7.8800	-5.742%	30	392	+598.350%
2025-10-27	8.3600	8.3600	8.3600	8.3600	+6.361%	1	362	+558.254%
2025-10-23	7.8600	7.8600	7.8600	7.8600	+4.244%	1	362	+600.127%
2025-10-21	7.5400	7.5400	7.5400	7.5400	+3.571%	1	362	+629.841%
2025-10-17	7.2800	7.2800	7.2800	7.2800	-8.428%	4	362	+655.907%
2025-10-16	7.9500	7.9500	7.9500	7.9500	+1.403%	7	358	+592.201%
2025-10-13	7.6400	7.8400	7.6400	7.8400	0.000%	7	358	+601.913%
2025-10-10	7.8400	7.8400	7.8400	7.8400	-9.154%	2	356	+601.913%
2025-10-06	8.6300	8.6300	8.6300	8.6300	+0.349%	3	356	+537.659%
2025-10-03	8.6000	8.6000	8.6000	8.6000	+2.994%	2	356	+539.884%
2025-09-23	8.3500	8.3500	8.3500	8.3500	-1.765%	1	358	+559.042%
2025-09-22	8.0000	8.5000	8.0000	8.5000	+8.974%	5	358	+547.412%
2025-09-19	7.8000	7.8000	7.8000	7.8000	+14.706%	3	357	+605.513%
2025-09-18	6.8100	6.8100	6.8000	6.8000	+3.030%	3	357	+709.265%
2025-09-17	6.6000	6.6000	6.6000	6.6000	+1.538%	1	357	+733.788%
2025-09-15	6.5000	6.5000	6.5000	6.5000	+2.362%	1	357	+746.615%
2025-09-12	6.4000	6.4000	6.3500	6.3500	+2.419%	7	357	+766.614%
2025-09-10	6.6100	6.6100	6.2000	6.2000	-4.615%	19	363	+787.581%
2025-09-09	6.4400	6.5100	6.4000	6.5000	-0.763%	28	378	+746.615%
2025-09-08	6.5500	6.6000	6.5500	6.5500	+21.296%	10	358	+740.153%
2025-09-04	5.4000	5.4000	5.4000	5.4000	-4.762%	10	366	+919.074%
2025-09-03	5.6700	5.6700	5.6700	5.6700	+4.037%	1	366	+870.547%
2025-09-02	5.7500	5.7500	5.2500	5.4500	-12.800%	14	366	+909.725%
2025-08-29	6.2500	6.2500	6.2500	6.2500	-2.950%	1	366	+780.480%
2025-08-28	6.6300	6.6300	6.4400	6.4400	+7.513%	2	366	+754.503%
2025-08-26	5.9900	5.9900	5.9900	5.9900	-4.313%	2	366	+818.698%
2025-08-25	6.2600	6.2600	6.2600	6.2600	-8.346%	5	366	+779.073%
2025-08-22	6.8300	6.8300	6.8300	6.8300	+13.833%	10	361	+705.710%
2025-08-21	6.2500	6.2500	6.0000	6.0000	-17.808%	4	351	+817.167%
2025-08-19	7.3000	7.3000	7.3000	7.3000	+0.690%	2	350	+653.836%
2025-08-18	7.0000	7.2500	7.0000	7.2500	+7.887%	17	350	+659.034%
2025-08-15	6.4500	7.1500	6.4500	6.7200	+15.862%	19	341	+718.899%
2025-08-14	6.5700	6.5700	5.8000	5.8000	-11.988%	3	331	+848.793%
2025-08-12	6.4500	6.7200	6.2800	6.5900	+24.340%	12	329	+735.053%
2025-08-11	5.7000	5.7000	4.3100	5.3000	0.000%	7	324	+938.302%
2025-08-08	5.3500	5.3500	4.8000	5.3000	+3.922%	48	325	+938.302%
2025-08-07	6.7800	6.7800	3.8000	5.1000	-64.948%	82	324	+979.020%
2025-08-05	14.8500	14.8500	14.5500	14.5500	-4.590%	23	302	+278.213%
2025-08-01	15.4300	15.4300	15.2500	15.2500	-15.325%	8	302	+260.852%
2025-07-30	18.0100	18.0100	18.0000	18.0100	-8.346%	5	303	+205.552%
2025-07-28	19.6500	19.6500	19.6500	19.6500	-0.707%	1	304	+180.051%
2025-07-25	20.3000	20.6000	19.7900	19.7900	-0.553%	7	303	+178.070%
2025-07-24	20.0500	20.0500	19.9000	19.9000	-2.403%	4	298	+176.533%
2025-07-17	20.3900	20.3900	20.3900	20.3900	+0.642%	4	298	+169.887%
2025-07-16	20.2600	20.2600	20.2600	20.2600	+0.148%	5	298	+171.619%
2025-07-15	19.5000	20.5000	19.5000	20.2300	+18.304%	37	298	+172.022%
2025-07-11	17.3000	17.3000	17.1000	17.1000	-21.343%	2	279	+221.813%
2025-07-07	22.0000	22.0000	21.7200	21.7400	+4.519%	10	277	+153.128%
2025-07-03	21.0000	21.0000	20.8000	20.8000	+13.475%	3	272	+164.567%
2025-07-01	18.6500	18.6500	18.3300	18.3300	-7.657%	2	272	+200.218%
2025-06-27	19.8500	19.8500	19.8500	19.8500	+1.795%	4	272	+177.229%
2025-06-12	19.5000	19.5000	19.5000	19.5000	+1.036%	4	268	+182.205%
2025-06-11	19.3000	19.3000	19.3000	19.3000	-2.030%	1	268	+185.130%
2025-05-29	19.7000	19.7000	19.7000	19.7000	-0.354%	1	267	+179.340%
2025-05-23	19.7700	19.7700	19.7700	19.7700	-6.303%	16	266	+178.351%
2025-05-22	21.1000	21.1000	21.1000	21.1000	-4.525%	1	266	+160.806%
2025-05-13	22.1000	22.1000	22.1000	22.1000	+24.157%	1	267	+149.005%
2025-05-08	17.7700	17.8000	17.7700	17.8000	-26.689%	2	267	+209.157%
2025-05-07	24.5900	24.6500	24.2800	24.2800	-6.074%	29	267	+126.647%
2025-05-05	24.5000	25.8500	24.5000	25.8500	+8.069%	7	276	+112.882%
2025-05-02	23.8900	23.9200	23.8900	23.9200	+8.481%	60	276	+130.059%
2025-04-30	22.0500	22.0500	22.0500	22.0500	+1.613%	4	276	+149.569%
2025-04-28	21.7000	21.7000	21.7000	21.7000	+16.043%	1	274	+153.594%
2025-04-23	18.7000	18.7000	18.7000	18.7000	0.000%	1	274	+194.278%
2025-04-17	18.5500	18.7000	18.5000	18.7000	-3.008%	18	255	+194.278%
2025-04-11	19.7000	19.7000	18.7500	19.2800	+23.987%	20	255	+185.425%
2025-04-09	15.5500	15.5500	15.5500	15.5500	+1.634%	2	265	+253.891%
2025-04-08	15.3000	15.3000	15.3000	15.3000	+7.746%	1	265	+259.673%
2025-04-07	14.1500	14.2000	14.1500	14.2000	-25.263%	3	264	+287.535%
2025-04-01	18.4500	19.0000	18.4000	19.0000	-1.961%	4	264	+189.632%
2025-03-31	17.9200	19.3800	17.9200	19.3800	-12.427%	2	265	+183.953%
2025-03-26	22.1300	22.1300	22.1300	22.1300	+8.961%	2	266	+148.667%
2025-03-24	20.3100	20.3100	20.3100	20.3100	+7.177%	1	264	+170.950%
2025-03-21	18.9500	18.9500	18.9500	18.9500	+5.278%	6	263	+190.396%
2025-03-13	18.9000	18.9000	18.0000	18.0000	-12.409%	2	260	+205.722%
2025-03-12	20.5500	20.5500	20.5500	20.5500	+1.985%	7	260	+167.786%
2025-03-11	20.1500	20.1500	20.1500	20.1500	+0.499%	2	260	+173.102%
2025-03-10	20.3000	20.3000	19.4000	20.0500	-6.001%	6	262	+174.464%
2025-03-07	21.3300	21.3300	21.3300	21.3300	-10.566%	4	264	+157.993%
2025-03-06	23.8500	23.8500	23.8500	23.8500	-9.659%	2	262	+130.734%
2025-03-05	26.3700	26.4000	26.3700	26.4000	+0.686%	3	262	+108.447%
2025-03-04	25.2100	26.2200	25.2100	26.2200	-5.853%	5	260	+109.878%
2025-03-03	27.8500	27.8500	27.8500	27.8500	+6.298%	2	257	+97.594%
2025-02-28	26.2000	26.2000	26.2000	26.2000	-6.629%	2	257	+110.038%
2025-02-27	28.0600	28.0600	28.0600	28.0600	+3.428%	1	258	+96.115%
2025-02-25	27.0100	27.1300	27.0100	27.1300	-2.585%	4	257	+102.838%
2025-02-24	27.3400	27.9000	27.3400	27.8500	-2.006%	10	257	+97.594%
2025-02-21	31.2000	31.2000	28.4200	28.4200	-9.490%	10	264	+93.631%
2025-02-18	31.8500	31.8500	31.4000	31.4000	+8.276%	16	261	+75.255%
2025-02-14	27.0000	29.0000	27.0000	29.0000	+8.614%	80	247	+89.759%
2025-02-13	25.5000	26.8000	25.5000	26.7000	+5.952%	9	247	+106.105%
2025-02-12	24.1000	25.2000	24.1000	25.2000	-8.029%	6	250	+118.373%
2025-02-11	27.4000	27.4000	27.4000	27.4000	-0.904%	1	250	+100.839%
2025-02-10	26.6300	27.7500	26.6300	27.6500	+8.987%	8	250	+99.024%
2025-02-07	24.5700	26.2800	23.9500	25.3700	+6.462%	152	249	+116.910%
2025-02-06	24.3600	24.3600	23.8300	23.8300	-0.293%	6	303	+130.927%
2025-02-05	23.9000	23.9000	23.9000	23.9000	+5.055%	1	303	+130.251%
2025-02-04	22.0000	22.7500	22.0000	22.7500	+3.550%	5	303	+141.890%
2025-02-03	20.9000	21.9700	20.9000	21.9700	-2.874%	16	303	+150.478%
2025-01-31	22.6200	22.6200	22.6200	22.6200	+5.948%	4	295	+143.280%
2025-01-30	21.3500	21.3500	21.3500	21.3500	+1.185%	1	294	+157.752%
2025-01-28	21.1000	21.1000	21.1000	21.1000	+6.297%	1	294	+160.806%
2025-01-22	19.6500	19.8500	19.6500	19.8500	+17.804%	3	294	+177.229%
2025-01-14	16.8500	16.8500	16.8500	16.8500	-3.989%	1	294	+226.588%
2025-01-13	17.4500	17.5500	17.4500	17.5500	-3.836%	5	294	+213.561%
2025-01-10	18.2500	18.2500	18.2500	18.2500	-4.199%	4	293	+201.534%
2025-01-07	19.1000	19.1500	19.0500	19.0500	-4.750%	4	291	+188.871%
2025-01-06	20.0000	20.0000	20.0000	20.0000	+8.932%	10	291	+175.150%
2025-01-02	18.3600	18.3600	18.3600	18.3600	-7.038%	1	281	+199.728%
2024-12-26	19.7500	19.7500	19.7500	19.7500	-5.728%	3	281	+178.633%
2024-12-12	21.5000	21.5000	20.9500	20.9500	+2.595%	8	278	+162.673%
2024-12-11	20.4200	20.4200	20.4200	20.4200	+2.510%	2	278	+169.491%
2024-12-10	19.7000	19.9200	19.7000	19.9200	+0.302%	4	278	+176.255%
2024-12-09	19.8600	19.8600	19.8600	19.8600	-1.096%	10	278	+177.090%
2024-12-04	20.0800	20.0800	20.0800	20.0800	+14.743%	4	268	+174.054%
2024-11-21	17.5000	17.5000	17.5000	17.5000	+6.061%	1	268	+214.457%
2024-11-19	16.5000	16.5000	16.5000	16.5000	-11.812%	3	268	+233.515%
2024-11-14	18.7100	18.7100	18.7100	18.7100	-14.722%	2	268	+194.121%
2024-11-13	21.1500	22.1100	21.1500	21.9400	+7.024%	7	268	+150.820%
2024-11-12	20.5000	20.5000	20.3400	20.5000	+13.260%	14	275	+168.439%
2024-11-11	17.0000	18.1000	17.0000	18.1000	+57.118%	101	266	+204.033%
2024-11-07	11.8300	12.3400	11.5100	11.5200	+20.000%	25	170	+377.691%
2024-11-01	9.8000	10.0300	9.6000	9.6000	-8.222%	122	160	+473.229%
2024-10-18	10.4600	10.4600	10.4600	10.4600	+4.287%	8	116	+426.099%
2024-10-09	10.2400	10.6000	9.5000	10.0300	+13.205%	5	113	+448.654%
2024-09-24	8.8800	10.9000	8.3600	8.8600	+2.309%	82	118	+521.106%
2024-09-23	8.8700	9.5800	8.5100	8.6600	+3.465%	50	98	+535.450%
2024-09-20	8.2900	9.3300	7.9600	8.3700	0.000%	276	68	+557.467%