Dark

FTNT20270115C115
FTNT Jan 15 2027 115.00 Call (FTNT270115C00115000)
option OPRA

EOD

Aug 19, 2026

44.23-23.345%(-13.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	44.2300	44.2300	44.2300	44.2300	-23.345%	1	171	0.000%
2026-08-04	57.7000	57.7000	57.7000	57.7000	+37.218%	15	170	-23.345%
2026-07-29	42.0000	42.0500	42.0000	42.0500	-11.992%	2	170	+5.184%
2026-07-23	47.7800	47.7800	47.7800	47.7800	-16.585%	1	169	-7.430%
2026-07-20	57.2800	57.2800	57.2800	57.2800	-8.775%	2	169	-22.783%
2026-07-15	62.7900	62.7900	62.7900	62.7900	+18.830%	1	171	-29.559%
2026-07-10	52.8000	52.8400	52.8000	52.8400	+2.483%	2	171	-16.294%
2026-07-08	51.5600	51.5600	51.5600	51.5600	-0.271%	6	170	-14.216%
2026-07-07	51.7000	51.7000	51.7000	51.7000	-8.447%	2	176	-14.449%
2026-07-06	57.0500	57.0500	56.4700	56.4700	+18.262%	3	176	-21.675%
2026-06-30	47.7500	47.7500	47.7500	47.7500	-6.373%	1	176	-7.372%
2026-06-29	52.2500	52.2500	51.0000	51.0000	+13.333%	16	175	-13.275%
2026-06-25	45.0000	45.0000	45.0000	45.0000	+5.683%	1	170	-1.711%
2026-06-23	42.5800	42.5800	42.5800	42.5800	-2.339%	1	171	+3.875%
2026-06-15	43.6000	43.6000	43.6000	43.6000	+6.341%	2	172	+1.445%
2026-06-11	41.0000	41.0000	41.0000	41.0000	-0.918%	2	174	+7.878%
2026-06-01	41.3800	41.4200	41.3800	41.3800	+46.998%	20	176	+6.887%
2026-05-21	28.1500	28.1500	28.1500	28.1500	+9.533%	6	176	+57.123%
2026-05-19	26.0500	26.0500	25.7000	25.7000	+0.982%	2	175	+72.101%
2026-05-18	25.9000	25.9000	25.4500	25.4500	+9.227%	5	175	+73.792%
2026-05-15	22.5500	23.3500	22.5500	23.3000	+21.354%	41	175	+89.828%
2026-05-14	18.5100	19.2000	18.5100	19.2000	+7.443%	11	176	+130.365%
2026-05-13	17.8700	17.8700	17.8700	17.8700	+4.748%	1	177	+147.510%
2026-05-12	17.0600	17.0600	17.0600	17.0600	-2.514%	3	177	+159.261%
2026-05-11	16.8000	17.5000	16.8000	17.5000	+16.979%	5	177	+152.743%
2026-05-07	13.1000	14.9600	13.1000	14.9600	+164.779%	5	179	+195.655%
2026-05-06	5.8000	5.8000	5.5500	5.6500	-4.237%	23	176	+682.832%
2026-05-05	5.9000	5.9000	5.9000	5.9000	-0.840%	3	162	+649.661%
2026-05-04	5.3500	5.9500	5.3500	5.9500	+22.680%	26	159	+643.361%
2026-05-01	4.6500	4.8500	4.6500	4.8500	+16.867%	4	134	+811.959%
2026-04-08	4.1500	4.1500	4.1500	4.1500	+18.571%	1	134	+965.783%
2026-04-01	3.5000	3.5000	3.5000	3.5000	+4.478%	2	133	+1,163.714%
2026-03-31	3.3500	3.3500	3.3500	3.3500	-22.989%	2	133	+1,220.299%
2026-03-05	4.3500	4.3500	4.3500	4.3500	+35.938%	1	133	+916.782%
2026-02-23	3.2000	3.2000	3.2000	3.2000	-25.581%	2	132	+1,282.188%
2026-02-17	4.0000	4.3000	3.9500	4.3000	-10.973%	33	134	+928.605%
2026-02-09	4.8300	4.8300	4.8300	4.8300	+19.259%	2	103	+815.735%
2026-01-26	4.0500	4.0500	4.0500	4.0500	-10.000%	3	103	+992.099%
2026-01-23	4.1500	4.5000	4.1500	4.5000	+42.857%	2	103	+882.889%
2026-01-22	3.1500	3.1500	3.1500	3.1500	+3.279%	1	103	+1,304.127%
2026-01-15	3.3800	3.3800	2.9600	3.0500	-26.150%	9	103	+1,350.164%
2025-12-26	4.1300	4.1300	4.1300	4.1300	-4.619%	1	108	+970.944%
2025-12-22	4.3300	4.3300	4.3300	4.3300	-25.729%	5	109	+921.478%
2025-12-04	5.8300	5.8300	5.8300	5.8300	+16.367%	7	109	+658.662%
2025-11-25	4.9900	5.0100	4.9900	5.0100	-2.148%	7	109	+782.834%
2025-11-18	5.1200	5.1200	5.1200	5.1200	-4.655%	1	113	+763.867%
2025-11-14	5.4500	5.4500	5.3700	5.3700	-28.400%	2	113	+723.650%
2025-10-27	7.5000	7.5000	7.5000	7.5000	+7.914%	15	113	+489.733%
2025-10-23	6.9500	6.9500	6.9500	6.9500	+4.511%	4	113	+536.403%
2025-10-16	6.6500	6.6500	6.6500	6.6500	-7.895%	7	113	+565.113%
2025-10-10	6.9000	7.2200	6.9000	7.2200	-7.079%	10	113	+512.604%
2025-10-08	7.7700	7.7700	7.7700	7.7700	+8.976%	2	114	+469.241%
2025-10-06	7.1300	7.1300	7.1300	7.1300	-3.649%	3	114	+520.337%
2025-10-02	7.4000	7.4000	7.4000	7.4000	+10.613%	4	114	+497.703%
2025-09-30	6.6900	6.6900	6.6900	6.6900	-0.889%	1	114	+561.136%
2025-09-26	6.8100	7.0200	6.7500	6.7500	-1.171%	15	114	+555.259%
2025-09-24	6.8300	6.8300	6.8300	6.8300	-3.803%	20	106	+547.584%
2025-09-23	7.5000	7.5000	7.1000	7.1000	+29.091%	2	86	+522.958%
2025-09-16	5.5000	5.5000	5.5000	5.5000	-1.786%	14	86	+704.182%
2025-09-09	6.0500	6.0500	5.6000	5.6000	-1.754%	9	73	+689.821%
2025-09-08	5.6000	5.7000	5.6000	5.7000	+10.680%	5	72	+675.965%
2025-09-05	5.1500	5.1500	5.1500	5.1500	+11.231%	1	73	+758.835%
2025-09-04	4.6300	4.6300	4.6300	4.6300	-4.536%	1	73	+855.292%
2025-09-03	4.8500	4.8500	4.8500	4.8500	+7.778%	1	73	+811.959%
2025-09-02	4.5000	4.5000	4.5000	4.5000	-22.414%	1	73	+882.889%
2025-08-28	5.6100	5.8000	5.6100	5.8000	+9.434%	2	72	+662.586%
2025-08-27	5.2000	5.3000	5.2000	5.3000	-0.188%	2	70	+734.528%
2025-08-25	5.3100	5.3100	5.3100	5.3100	-12.231%	5	70	+732.957%
2025-08-22	6.1800	6.1800	6.0500	6.0500	+16.346%	10	65	+631.074%
2025-08-19	5.8800	5.8800	5.2000	5.2000	-13.333%	2	65	+750.577%
2025-08-15	6.0000	6.0000	6.0000	6.0000	+2.564%	2	65	+637.167%
2025-08-14	5.6500	5.8500	5.6500	5.8500	-1.182%	2	67	+656.068%
2025-08-13	5.9200	5.9200	5.9200	5.9200	-3.896%	2	66	+647.128%
2025-08-12	6.1600	6.1600	6.1600	6.1600	+32.473%	4	64	+618.019%
2025-08-11	4.6500	4.6500	4.6500	4.6500	+8.140%	15	60	+851.183%
2025-08-08	4.3000	4.3000	4.3000	4.3000	+22.857%	1	45	+928.605%
2025-08-07	2.6500	3.5000	2.6500	3.5000	-76.667%	4	46	+1,163.714%
2025-07-31	15.0000	15.0000	15.0000	15.0000	-10.180%	1	46	+194.867%
2025-07-30	16.7000	16.7000	16.7000	16.7000	-1.765%	7	46	+164.850%
2025-07-16	17.0000	17.0000	17.0000	17.0000	-13.662%	1	39	+160.176%
2025-06-06	19.6900	19.6900	19.6900	19.6900	+27.032%	2	40	+124.632%
2025-05-09	15.5000	15.5000	15.5000	15.5000	-32.900%	10	41	+185.355%
2025-05-02	21.8500	23.1000	21.8500	23.1000	+8.962%	42	42	+91.472%
2025-05-01	21.2000	21.2000	21.2000	21.2000	+10.589%	5	26	+108.632%
2025-04-25	19.1700	19.1700	19.1700	19.1700	+13.432%	2	25	+130.725%
2025-04-17	16.7500	16.9000	16.7500	16.9000	-13.643%	5	21	+161.716%
2025-03-26	19.5700	19.5700	19.5700	19.5700	+1.768%	1	21	+126.009%
2025-03-24	19.2300	19.2300	19.2300	19.2300	+2.560%	1	22	+130.005%
2025-03-19	18.7500	18.7500	18.7500	18.7500	+2.796%	1	21	+135.893%
2025-03-17	18.2400	18.2400	18.2400	18.2400	-5.736%	1	20	+142.489%
2025-03-12	19.9000	19.9000	19.3500	19.3500	+1.203%	2	20	+128.579%
2025-03-11	18.7200	19.1500	18.7200	19.1200	-13.130%	6	20	+131.328%
2025-03-06	22.0100	22.0100	22.0100	22.0100	-3.465%	2	20	+100.954%
2025-03-04	22.8000	22.8000	22.8000	22.8000	-3.349%	1	20	+93.991%
2025-03-03	25.8000	25.8000	23.5900	23.5900	-10.644%	3	21	+87.495%
2025-02-27	26.4000	26.4000	26.4000	26.4000	+10.000%	1	22	+67.538%
2025-02-25	24.0000	24.0000	24.0000	24.0000	-17.127%	1	21	+84.292%
2025-02-20	28.9600	28.9600	28.9600	28.9600	+2.296%	5	21	+52.728%
2025-02-19	28.3500	28.3500	28.3100	28.3100	+0.568%	2	16	+56.235%
2025-02-18	28.1500	28.1500	28.1500	28.1500	+10.827%	4	14	+57.123%
2025-02-14	25.4000	25.4000	25.4000	25.4000	+3.885%	2	19	+74.134%
2025-02-13	23.3000	24.4500	23.3000	24.4500	+9.054%	3	19	+80.900%
2025-02-12	22.4200	22.4200	22.4200	22.4200	-7.355%	4	16	+97.279%
2025-02-11	24.2000	24.2000	24.2000	24.2000	-4.649%	3	18	+82.769%
2025-02-10	25.3800	25.3800	25.3800	25.3800	+15.416%	1	15	+74.271%
2025-02-06	22.5800	22.5800	21.9900	21.9900	+6.644%	3	14	+101.137%
2025-01-31	20.6200	20.6200	20.6200	20.6200	+9.681%	4	14	+114.500%
2025-01-29	18.8000	18.8000	18.8000	18.8000	+10.588%	1	12	+135.266%
2025-01-24	17.0000	17.0000	17.0000	17.0000	-8.602%	2	12	+160.176%
2024-12-16	18.6000	18.6000	18.6000	18.6000	+2.762%	5	7	+137.796%
2024-12-11	18.1000	18.1000	18.1000	18.1000	+1.514%	3	7	+144.365%
2024-12-10	17.8300	17.8300	17.8300	17.8300	-2.622%	2	5	+148.065%
2024-12-04	18.3100	18.3100	18.3100	18.3100	+13.025%	2	7	+141.562%
2024-11-21	16.2000	16.2000	16.2000	16.2000	-2.994%	1	5	+173.025%
2024-11-11	16.7000	16.7000	16.7000	16.7000	+11.333%	2	4	+164.850%
2024-11-08	15.0000	15.0000	15.0000	15.0000	+49.701%	2	2	+194.867%
2024-10-21	10.0200	10.0200	10.0200	10.0200	+6.596%	1	1	+341.417%
2024-10-10	9.4000	9.4000	9.4000	9.4000	+23.037%	1	2	+370.532%
2024-09-30	7.6400	7.6400	7.6400	7.6400	0.000%	1	1	+478.927%