Dark

FTNT20270115C120
FTNT Jan 15 2027 120.00 Call (FTNT270115C00120000)
option OPRA

EOD

Aug 19, 2026

40.97-20.447%(-10.53)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	43.5000	43.5000	40.9700	40.9700	-20.447%	2	1,145	0.000%
2026-08-12	50.2400	51.5000	50.2400	51.5000	+8.719%	2	1,143	-20.447%
2026-08-06	47.3700	47.3700	47.3700	47.3700	-15.561%	3	1,144	-13.511%
2026-08-04	55.0000	56.1000	52.8500	56.1000	+13.448%	46	1,141	-26.970%
2026-07-31	49.4500	49.4500	49.4500	49.4500	+12.259%	1	1,141	-17.149%
2026-07-30	49.4700	49.4700	44.0500	44.0500	-1.564%	3	1,140	-6.992%
2026-07-29	44.7500	44.7500	44.7500	44.7500	+2.332%	1	1,141	-8.447%
2026-07-28	43.7300	43.7300	43.7300	43.7300	-6.560%	250	1,141	-6.311%
2026-07-22	46.8000	46.8000	46.8000	46.8000	-12.014%	3	1,194	-12.457%
2026-07-17	53.1900	53.1900	53.1900	53.1900	-3.291%	2	1,194	-22.974%
2026-07-14	55.0000	55.0000	55.0000	55.0000	+11.675%	1	1,192	-25.509%
2026-07-10	49.2500	49.2500	49.2500	49.2500	-0.585%	2	1,192	-16.812%
2026-07-02	49.5400	49.5400	49.5400	49.5400	+12.591%	2	1,193	-17.299%
2026-06-30	44.0000	44.0000	44.0000	44.0000	-6.303%	1	1,193	-6.886%
2026-06-29	47.6000	48.5000	46.5500	46.9600	+10.494%	11	1,193	-12.756%
2026-06-26	42.5000	42.5000	42.5000	42.5000	+10.104%	1	1,193	-3.600%
2026-06-24	38.6000	38.6000	38.6000	38.6000	+14.201%	1	1,193	+6.140%
2026-06-18	33.8000	33.8000	33.8000	33.8000	-14.495%	1	1,195	+21.213%
2026-06-17	39.5300	39.5300	39.5300	39.5300	-2.347%	2	1,195	+3.643%
2026-06-15	40.4800	40.4800	40.4800	40.4800	+5.198%	1	1,195	+1.210%
2026-06-12	38.4800	38.4800	38.4800	38.4800	-1.003%	2	1,195	+6.471%
2026-06-11	38.8700	38.8700	38.8700	38.8700	+25.185%	3	1,195	+5.403%
2026-06-09	33.1000	33.1000	31.0500	31.0500	-27.368%	21	1,195	+31.948%
2026-06-04	41.9000	42.7500	41.9000	42.7500	+10.465%	3	1,215	-4.164%
2026-06-03	38.7000	38.7000	38.7000	38.7000	-2.666%	1	1,213	+5.866%
2026-06-02	39.7600	39.7600	39.7600	39.7600	-2.429%	1	1,213	+3.043%
2026-06-01	34.7500	40.7500	34.7500	40.7500	+28.874%	13	1,213	+0.540%
2026-05-29	30.4500	31.6200	30.4500	31.6200	+30.338%	6	1,210	+29.570%
2026-05-28	24.2500	24.2600	24.2500	24.2600	-16.975%	5	1,211	+68.879%
2026-05-26	27.8000	29.2200	27.8000	29.2200	+0.585%	252	1,213	+40.212%
2026-05-22	28.4900	29.0500	28.4900	29.0500	+12.816%	14	1,212	+41.033%
2026-05-21	25.7000	25.7500	25.7000	25.7500	+0.980%	6	1,211	+59.107%
2026-05-20	24.8500	25.8000	24.8500	25.5000	+7.143%	13	1,211	+60.667%
2026-05-19	24.4200	24.4200	23.0300	23.8000	+4.846%	11	1,220	+72.143%
2026-05-18	20.3000	23.2000	20.3000	22.7000	+10.194%	12	1,220	+80.485%
2026-05-15	18.7800	20.8500	18.7000	20.6000	+4.304%	18	1,220	+98.883%
2026-05-14	18.5000	19.7500	18.4700	19.7500	+27.173%	22	1,219	+107.443%
2026-05-13	15.5300	15.5300	15.5300	15.5300	+5.146%	2	1,230	+163.812%
2026-05-12	15.6000	15.6000	14.6000	14.7700	-5.321%	99	1,230	+177.387%
2026-05-11	15.5500	15.6000	14.8500	15.6000	+5.405%	47	1,230	+162.628%
2026-05-08	11.0000	15.0000	11.0000	14.8000	+28.472%	25	1,260	+176.824%
2026-05-07	10.4600	13.2000	10.4600	11.5200	+152.079%	28	1,248	+255.642%
2026-05-06	4.8000	4.8000	4.5700	4.5700	-8.600%	32	1,237	+796.499%
2026-05-05	5.0000	5.0000	5.0000	5.0000	+3.093%	3	1,241	+719.400%
2026-05-04	4.6500	5.0500	4.6500	4.8500	+22.785%	19	1,241	+744.742%
2026-05-01	3.8000	3.9500	3.8000	3.9500	+1.282%	5	1,227	+937.215%
2026-04-27	3.9000	3.9000	3.9000	3.9000	+14.706%	1	1,227	+950.513%
2026-04-24	3.4000	3.4000	3.4000	3.4000	+1.493%	18	1,227	+1,105.000%
2026-04-23	3.3500	3.3500	3.3500	3.3500	-14.103%	1	1,233	+1,122.985%
2026-04-22	3.9000	3.9000	3.9000	3.9000	+13.043%	1	1,233	+950.513%
2026-04-21	3.3000	3.5500	3.3000	3.4500	+50.000%	50	1,233	+1,087.536%
2026-04-14	2.3000	2.3000	2.3000	2.3000	+4.545%	6	1,233	+1,681.304%
2026-04-10	2.2000	2.2000	2.2000	2.2000	-16.981%	20	1,237	+1,762.273%
2026-04-09	3.0000	3.0000	2.6500	2.6500	-22.059%	31	1,237	+1,446.038%
2026-04-08	3.4500	3.4500	3.4000	3.4000	+3.030%	13	1,236	+1,105.000%
2026-04-07	3.3000	3.3500	3.2000	3.3000	+6.452%	51	1,238	+1,141.515%
2026-04-06	3.1000	3.1000	3.1000	3.1000	+12.319%	5	1,198	+1,221.613%
2026-04-02	2.8800	2.8800	2.7600	2.7600	-8.000%	6	1,198	+1,384.420%
2026-04-01	3.0000	3.0000	3.0000	3.0000	+3.448%	2	1,198	+1,265.667%
2026-03-31	2.9000	2.9000	2.9000	2.9000	+19.342%	3	1,198	+1,312.759%
2026-03-30	2.4300	2.4300	2.4300	2.4300	+10.455%	1	1,197	+1,586.008%
2026-03-27	2.2000	2.2000	2.2000	2.2000	-10.204%	3	1,196	+1,762.273%
2026-03-25	2.7800	2.7800	2.4500	2.4500	-9.259%	39	1,196	+1,572.245%
2026-03-24	2.7000	2.7000	2.7000	2.7000	-6.897%	3	1,192	+1,417.407%
2026-03-20	2.9000	2.9000	2.9000	2.9000	-7.937%	2	1,192	+1,312.759%
2026-03-18	3.1500	3.1500	3.1500	3.1500	-21.250%	2	1,192	+1,200.635%
2026-03-16	4.0000	4.0000	4.0000	4.0000	+12.994%	2	1,192	+924.250%
2026-03-09	3.5400	3.5400	3.5400	3.5400	-11.500%	10	1,192	+1,057.345%
2026-03-06	4.0000	4.0000	4.0000	4.0000	+2.564%	1	1,202	+924.250%
2026-03-05	3.9000	3.9000	3.9000	3.9000	+21.875%	500	1,201	+950.513%
2026-03-04	3.2000	3.2000	3.2000	3.2000	+18.519%	1	777	+1,180.313%
2026-03-02	2.7000	2.7000	2.7000	2.7000	+20.000%	1	777	+1,417.407%
2026-02-24	2.2500	2.2500	2.2500	2.2500	-10.000%	1	777	+1,720.889%
2026-02-23	2.5000	2.5000	2.5000	2.5000	-21.875%	1	777	+1,538.800%
2026-02-18	3.2000	3.2000	3.2000	3.2000	-5.882%	1	777	+1,180.313%
2026-02-17	3.5000	3.5000	3.4000	3.4000	-20.000%	22	776	+1,105.000%
2026-02-13	4.4000	4.5500	4.2500	4.2500	-8.798%	50	773	+864.000%
2026-02-11	4.5000	4.6600	4.5000	4.6600	+16.500%	4	773	+779.185%
2026-02-10	4.3500	4.3500	4.0000	4.0000	-1.235%	36	770	+924.250%
2026-02-09	3.8000	4.0500	3.8000	4.0500	+12.500%	20	735	+911.605%
2026-02-06	3.6000	3.6000	3.6000	3.6000	+20.000%	49	717	+1,038.056%
2026-02-03	3.0300	3.0300	3.0000	3.0000	-10.448%	2	717	+1,265.667%
2026-02-02	3.5000	3.6500	3.3500	3.3500	+1.515%	9	718	+1,122.985%
2026-01-29	3.8800	3.8800	3.3000	3.3000	-12.000%	3	718	+1,141.515%
2026-01-26	3.6000	3.7500	3.6000	3.7500	+5.337%	4	720	+992.533%
2026-01-23	3.7000	3.9000	3.5500	3.5600	+44.715%	25	718	+1,050.843%
2026-01-22	2.4600	2.4600	2.4600	2.4600	+36.667%	5	703	+1,565.447%
2026-01-20	1.8000	1.8000	1.8000	1.8000	-25.000%	1	703	+2,176.111%
2026-01-16	2.4000	2.4000	2.4000	2.4000	-9.434%	1	703	+1,607.083%
2026-01-14	2.6500	2.6500	2.6500	2.6500	-3.636%	2	703	+1,446.038%
2026-01-02	2.9100	2.9100	2.7500	2.7500	-16.667%	3	703	+1,389.818%
2025-12-30	3.3000	3.3000	3.3000	3.3000	-4.348%	20	703	+1,141.515%
2025-12-26	3.4500	3.4500	3.4500	3.4500	-1.429%	1	703	+1,087.536%
2025-12-22	3.5000	3.5000	3.5000	3.5000	0.000%	1	704	+1,070.571%
2025-12-17	3.5000	3.5000	3.5000	3.5000	-12.500%	1	704	+1,070.571%
2025-12-15	4.0000	4.0000	4.0000	4.0000	-4.762%	3	705	+924.250%
2025-12-10	4.2000	4.2000	4.2000	4.2000	-7.489%	1	705	+875.476%
2025-12-09	4.5400	4.5400	4.5400	4.5400	-19.073%	1	705	+802.423%
2025-12-08	5.6100	5.6100	5.6100	5.6100	+10.000%	2	706	+630.303%
2025-12-05	5.0000	5.1000	5.0000	5.1000	+22.892%	2	706	+703.333%
2025-11-26	4.1500	4.1500	4.1500	4.1500	+8.355%	5	706	+887.229%
2025-11-24	3.8300	3.8300	3.8300	3.8300	-3.038%	1	706	+969.713%
2025-11-21	3.9500	3.9500	3.9500	3.9500	-5.952%	1	706	+937.215%
2025-11-19	4.2000	4.2000	4.2000	4.2000	-18.447%	1	707	+875.476%
2025-11-11	4.5500	5.1500	4.5500	5.1500	+1.578%	772	707	+695.534%
2025-11-10	5.0700	5.0700	5.0700	5.0700	+26.750%	1	715	+708.087%
2025-11-06	4.0500	4.0500	4.0000	4.0000	-31.857%	3	716	+924.250%
2025-11-05	5.8700	5.8700	5.8700	5.8700	-2.975%	1	718	+597.956%
2025-11-04	6.0500	6.0500	6.0500	6.0500	-6.202%	1	717	+577.190%
2025-11-03	6.4500	6.4500	6.4500	6.4500	+6.965%	3	717	+535.194%
2025-10-29	6.0300	6.0300	6.0300	6.0300	-1.148%	2	717	+579.436%
2025-10-22	6.1000	6.1000	6.1000	6.1000	+9.910%	1	717	+571.639%
2025-10-16	5.6000	5.6000	5.5500	5.5500	-1.770%	2	718	+638.198%
2025-10-15	5.9800	5.9800	5.6500	5.6500	-14.653%	67	717	+625.133%
2025-10-08	6.6200	6.6200	6.6200	6.6200	+3.115%	2	650	+518.882%
2025-10-06	6.4200	6.4200	6.4200	6.4200	+7.899%	1	650	+538.162%
2025-09-30	6.0500	6.0500	5.9500	5.9500	-2.459%	2	649	+588.571%
2025-09-29	6.1000	6.1000	6.1000	6.1000	-0.974%	1	650	+571.639%
2025-09-26	6.1600	6.1600	6.1600	6.1600	+8.070%	3	649	+565.097%
2025-09-25	5.6500	5.7000	5.6500	5.7000	-11.901%	3	652	+618.772%
2025-09-23	6.3000	6.5000	6.3000	6.4700	+6.066%	5	653	+533.230%
2025-09-22	6.1000	6.1000	6.1000	6.1000	+8.734%	1	650	+571.639%
2025-09-19	5.7000	5.7000	5.6100	5.6100	+15.670%	2	650	+630.303%
2025-09-17	4.8500	4.8500	4.8500	4.8500	+1.042%	1	650	+744.742%
2025-09-16	4.7000	4.8000	4.7000	4.8000	+1.053%	2	650	+753.542%
2025-09-15	4.7500	5.6000	4.7500	4.7500	+2.151%	3	648	+762.526%
2025-09-12	4.6500	4.6500	4.6500	4.6500	+3.333%	10	647	+781.075%
2025-09-10	4.5000	4.5000	4.5000	4.5000	-2.174%	5	637	+810.444%
2025-09-09	5.0500	5.0500	4.6000	4.6000	-8.000%	6	637	+790.652%
2025-09-08	4.8300	5.0000	4.7900	5.0000	+29.870%	5	636	+719.400%
2025-09-04	4.0000	4.4400	3.7500	3.8500	-6.098%	14	634	+964.156%
2025-09-02	4.2500	4.3000	3.8400	4.1000	-8.889%	515	633	+899.268%
2025-08-29	4.6000	4.6000	4.5000	4.5000	-2.174%	2	147	+810.444%
2025-08-28	4.8800	4.8800	4.6000	4.6000	+4.545%	8	147	+790.652%
2025-08-27	4.4000	4.4000	4.4000	4.4000	-3.297%	1	148	+831.136%
2025-08-26	4.5500	4.5500	4.5500	4.5500	-2.151%	1	149	+800.440%
2025-08-25	4.7000	4.7000	4.6500	4.6500	-9.709%	2	149	+781.075%
2025-08-22	5.1900	5.1900	5.1000	5.1500	+15.730%	3	148	+695.534%
2025-08-21	4.4500	4.5000	4.4500	4.4500	-11.000%	3	147	+820.674%
2025-08-20	5.2500	5.2500	5.0000	5.0000	+9.170%	7	147	+719.400%
2025-08-19	4.4000	4.5800	4.4000	4.5800	-11.068%	31	151	+794.541%
2025-08-18	5.1500	5.1500	5.1500	5.1500	+2.386%	2	151	+695.534%
2025-08-15	4.6500	5.0800	4.6500	5.0300	+4.792%	14	153	+714.513%
2025-08-13	4.9600	4.9600	4.8000	4.8000	+1.266%	9	145	+753.542%
2025-08-12	4.3400	4.7400	4.3400	4.7400	+31.302%	4	142	+764.346%
2025-08-08	3.6500	3.6500	3.5200	3.6100	-3.733%	39	139	+1,034.903%
2025-08-07	3.0000	3.7500	2.7300	3.7500	-68.085%	60	133	+992.533%
2025-08-06	11.8000	11.8000	11.7500	11.7500	-18.403%	5	124	+248.681%
2025-07-31	14.4000	14.4000	14.4000	14.4000	-5.944%	1	119	+184.514%
2025-07-29	15.0000	15.3100	15.0000	15.3100	-5.201%	3	119	+167.603%
2025-07-28	16.1500	16.1500	16.1500	16.1500	-1.223%	5	118	+153.684%
2025-07-25	16.3500	16.3500	16.3500	16.3500	+2.188%	4	118	+150.581%
2025-07-22	16.0000	16.0000	16.0000	16.0000	-5.882%	3	118	+156.063%
2025-07-21	17.2000	17.2000	17.0000	17.0000	0.000%	3	118	+141.000%
2025-07-18	17.0000	17.0000	17.0000	17.0000	-2.299%	5	117	+141.000%
2025-07-16	17.4000	17.4000	17.4000	17.4000	+6.098%	1	117	+135.460%
2025-07-15	16.4000	16.4000	16.4000	16.4000	+6.494%	1	116	+149.817%
2025-07-14	15.4000	15.4000	15.4000	15.4000	+14.243%	1	115	+166.039%
2025-07-11	13.4800	13.4800	13.4800	13.4800	-2.319%	2	114	+203.932%
2025-07-10	14.9900	15.2000	13.8000	13.8000	-14.072%	3	112	+196.884%
2025-07-08	16.2000	16.2500	16.0500	16.0600	+17.226%	4	110	+155.106%
2025-07-02	14.4000	14.4100	13.7000	13.7000	-17.470%	4	107	+199.051%
2025-06-30	16.6000	16.6000	16.6000	16.6000	+6.615%	4	104	+146.807%
2025-06-27	15.5700	15.5700	15.5700	15.5700	-3.591%	4	100	+163.134%
2025-06-26	16.1500	16.1500	16.1500	16.1500	+9.492%	4	96	+153.684%
2025-06-23	14.7500	14.7500	14.7500	14.7500	+2.787%	1	92	+177.763%
2025-06-20	14.3500	14.3500	14.3500	14.3500	-5.902%	6	92	+185.505%
2025-06-16	16.1700	16.1700	15.2000	15.2500	+2.901%	5	92	+168.656%
2025-06-13	14.8200	14.8200	14.8200	14.8200	-4.387%	10	89	+176.451%
2025-06-12	15.5000	15.5000	15.5000	15.5000	-6.851%	1	84	+164.323%
2025-06-05	15.8900	16.6400	15.8400	16.6400	+4.984%	10	83	+146.214%
2025-06-02	15.8500	15.8500	15.8500	15.8500	+0.635%	1	76	+158.486%
2025-05-29	15.7500	15.7500	15.7500	15.7500	-4.545%	10	75	+160.127%
2025-05-23	16.5000	16.5000	16.5000	16.5000	-3.790%	2	75	+148.303%
2025-05-20	17.1500	17.1500	17.1500	17.1500	-3.162%	4	75	+138.892%
2025-05-16	17.7100	17.7100	17.7100	17.7100	+8.985%	6	71	+131.338%
2025-05-12	15.3400	16.2500	15.3400	16.2500	+9.060%	5	68	+152.123%
2025-05-08	15.2300	15.2300	14.9000	14.9000	-25.500%	2	67	+174.966%
2025-05-07	20.0000	20.0000	20.0000	20.0000	-4.762%	1	65	+104.850%
2025-05-06	20.8300	21.0000	20.8300	21.0000	-3.315%	5	65	+95.095%
2025-05-05	21.7200	21.7200	21.7200	21.7200	+25.549%	1	65	+88.628%
2025-04-30	17.3000	17.3000	17.3000	17.3000	+0.581%	4	64	+136.821%
2025-04-25	17.2900	17.3200	17.0900	17.2000	+27.407%	14	64	+138.198%
2025-04-22	13.5000	13.5000	13.5000	13.5000	-10.000%	4	64	+203.481%
2025-04-16	15.0000	15.0000	15.0000	15.0000	+25.000%	4	60	+173.133%
2025-04-04	12.0000	12.0000	12.0000	12.0000	-35.795%	2	56	+241.417%
2025-03-25	18.6900	18.6900	18.6900	18.6900	+8.980%	4	55	+119.208%
2025-03-24	17.1500	17.1500	17.1500	17.1500	+4.509%	1	51	+138.892%
2025-03-10	16.4100	16.4100	16.4100	16.4100	-24.517%	1	51	+149.665%
2025-03-03	21.7400	21.7400	21.7400	21.7400	-7.686%	2	51	+88.454%
2025-02-24	23.5500	23.5500	23.5500	23.5500	-10.422%	2	51	+73.970%
2025-02-18	26.2500	26.2900	26.2500	26.2900	+7.746%	7	49	+55.839%
2025-02-14	24.4000	24.4000	24.4000	24.4000	+21.393%	2	49	+67.910%
2025-02-12	20.1000	20.1000	20.1000	20.1000	-10.468%	5	49	+103.831%
2025-02-11	22.4300	22.4500	22.2700	22.4500	+1.768%	8	46	+82.494%
2025-02-07	22.0600	22.0600	22.0600	22.0600	+9.208%	2	40	+85.721%
2025-02-06	20.2800	20.2800	20.2000	20.2000	+4.393%	3	39	+102.822%
2025-02-05	19.3500	19.3500	19.3500	19.3500	+15.316%	1	37	+111.731%
2025-02-03	16.7800	16.7800	16.7800	16.7800	+4.875%	6	36	+144.160%
2025-01-27	16.0000	16.0000	16.0000	16.0000	+0.313%	1	36	+156.063%
2025-01-22	15.9500	15.9500	15.9500	15.9500	+6.689%	2	35	+156.865%
2025-01-13	14.9500	14.9500	14.9500	14.9500	-0.333%	2	35	+174.047%
2025-01-10	15.0000	15.0000	15.0000	15.0000	-0.464%	4	33	+173.133%
2025-01-08	14.3800	15.0700	14.3800	15.0700	-0.855%	2	31	+171.865%
2024-12-31	15.2000	15.2000	15.2000	15.2000	-5.941%	1	31	+169.539%
2024-12-24	16.1600	16.1600	16.1600	16.1600	-1.463%	10	31	+153.527%
2024-12-23	16.4000	16.4000	16.4000	16.4000	-1.796%	3	31	+149.817%
2024-12-20	16.7500	16.7500	16.3000	16.7000	+10.304%	6	28	+145.329%
2024-12-19	15.1400	15.1400	15.1400	15.1400	-11.202%	1	24	+170.608%
2024-12-16	17.0500	17.0500	17.0500	17.0500	+22.662%	2	22	+140.293%
2024-11-25	13.9000	13.9000	13.9000	13.9000	-7.333%	5	22	+194.748%
2024-11-21	15.0000	15.0000	15.0000	15.0000	+7.681%	1	23	+173.133%
2024-11-20	13.9300	13.9300	13.9300	13.9300	+4.737%	2	23	+194.113%
2024-11-19	13.2800	13.3000	13.2800	13.3000	-7.252%	4	24	+208.045%
2024-11-15	14.3400	14.3400	14.3400	14.3400	-10.375%	10	21	+185.704%
2024-11-11	16.0000	16.0000	16.0000	16.0000	+24.514%	1	20	+156.063%
2024-11-08	12.9800	12.9800	12.6600	12.8500	+32.474%	8	21	+218.833%
2024-11-07	9.0000	9.7000	9.0000	9.7000	+12.791%	14	19	+322.371%
2024-10-28	8.6000	8.6000	8.6000	8.6000	0.000%	5	5	+376.395%