Dark

FTNT20270115C125
FTNT Jan 15 2027 125.00 Call (FTNT270115C00125000)
option OPRA

Inactive

Aug 6, 2026

43.95-14.411%(-7.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	43.9500	43.9500	43.9500	43.9500	-14.411%	1	506	0.000%
2026-08-04	51.2500	51.3500	50.5000	51.3500	+38.746%	56	507	-14.411%
2026-07-28	37.0100	37.0100	37.0100	37.0100	-14.487%	1	555	+18.752%
2026-07-22	43.2800	43.2800	43.2800	43.2800	-11.764%	2	555	+1.548%
2026-07-17	49.0500	49.0500	49.0500	49.0500	-10.558%	1	557	-10.398%
2026-07-15	54.8400	54.8400	54.8400	54.8400	+7.529%	3	556	-19.858%
2026-07-09	51.0000	51.0000	51.0000	51.0000	+6.029%	1	556	-13.824%
2026-07-07	48.1000	48.1000	48.1000	48.1000	-1.837%	1	557	-8.628%
2026-07-06	48.6800	49.0000	48.6800	49.0000	+5.060%	36	557	-10.306%
2026-07-01	46.6500	47.1000	46.6400	46.6400	+4.856%	3	591	-5.768%
2026-06-29	45.0000	45.0000	44.4800	44.4800	+7.961%	8	593	-1.192%
2026-06-26	41.2000	41.2000	41.2000	41.2000	+16.056%	4	595	+6.675%
2026-06-24	36.5200	36.5200	35.5000	35.5000	+4.136%	2	599	+23.803%
2026-06-18	34.0900	34.0900	34.0900	34.0900	-6.088%	2	601	+28.923%
2026-06-16	36.3000	36.3000	36.3000	36.3000	-4.196%	1	601	+21.074%
2026-06-15	37.7800	37.8900	37.7800	37.8900	+5.046%	3	601	+15.994%
2026-06-12	36.0700	36.0700	36.0700	36.0700	+28.135%	2	600	+21.846%
2026-06-09	28.1500	28.1500	28.1500	28.1500	-20.142%	3	600	+56.128%
2026-06-05	35.2500	35.2500	35.2500	35.2500	-9.847%	5	603	+24.681%
2026-06-02	36.7500	39.1000	36.7500	39.1000	+13.268%	6	608	+12.404%
2026-06-01	34.5200	34.5200	34.5200	34.5200	+27.239%	1	609	+27.317%
2026-05-29	28.0000	28.0000	26.8200	27.1300	+22.207%	3	608	+61.998%
2026-05-28	22.2000	22.2000	22.2000	22.2000	-1.552%	1	609	+97.973%
2026-05-27	22.5500	22.5500	22.5500	22.5500	-14.583%	35	610	+94.900%
2026-05-26	25.1500	26.5300	25.1500	26.4000	+6.883%	12	575	+66.477%
2026-05-22	24.7000	24.7000	24.7000	24.7000	+9.292%	2	577	+77.935%
2026-05-21	22.6000	22.6000	22.6000	22.6000	+3.196%	1	578	+94.469%
2026-05-19	19.7500	21.9000	19.7500	21.9000	+6.934%	11	578	+100.685%
2026-05-18	19.9000	20.7000	19.9000	20.4800	+12.775%	20	570	+114.600%
2026-05-15	17.6800	18.7000	17.6800	18.1600	+38.626%	160	570	+142.015%
2026-05-12	13.0500	13.1000	12.9500	13.1000	-3.392%	52	533	+235.496%
2026-05-11	13.5600	13.5600	13.5600	13.5600	+31.014%	4	496	+224.115%
2026-05-08	10.0000	10.3500	10.0000	10.3500	+8.833%	3	496	+324.638%
2026-05-07	9.3200	11.5800	9.3200	9.5100	+147.013%	42	498	+362.145%
2026-05-06	3.8500	4.0000	3.8000	3.8500	-4.938%	41	492	+1,041.558%
2026-05-04	3.8500	4.0500	3.8500	4.0500	+22.727%	368	471	+985.185%
2026-05-01	3.1500	3.3000	3.1500	3.3000	+11.486%	9	142	+1,231.818%
2026-04-24	2.9600	2.9600	2.9600	2.9600	+11.278%	1	142	+1,384.797%
2026-04-23	2.5900	2.6800	2.5100	2.6600	+6.400%	44	141	+1,552.256%
2026-04-20	2.5000	2.5000	2.5000	2.5000	+2.881%	22	116	+1,658.000%
2026-04-17	3.1000	3.1000	2.4300	2.4300	+31.351%	22	116	+1,708.642%
2026-04-10	1.8500	1.8500	1.8500	1.8500	-17.411%	1	94	+2,275.676%
2026-04-01	2.2400	2.2400	2.2400	2.2400	-21.678%	7	94	+1,862.054%
2026-03-17	2.8600	2.8600	2.8600	2.8600	-17.579%	5	98	+1,436.713%
2026-03-16	3.4700	3.4700	3.4700	3.4700	+9.464%	20	96	+1,166.571%
2026-03-09	3.1800	3.1800	3.1700	3.1700	+0.316%	2	100	+1,286.435%
2026-03-06	3.1500	3.1600	3.1500	3.1600	-2.769%	2	99	+1,290.823%
2026-03-05	3.2500	3.2500	3.2500	3.2500	+93.452%	1	99	+1,252.308%
2026-03-03	2.5500	2.5500	1.6800	1.6800	-25.333%	5	99	+2,516.071%
2026-03-02	2.3000	2.3000	2.2500	2.2500	+12.500%	2	95	+1,853.333%
2026-02-24	2.0000	2.0000	2.0000	2.0000	-11.111%	1	93	+2,097.500%
2026-02-23	2.2500	2.2500	2.2500	2.2500	-22.414%	1	94	+1,853.333%
2026-02-17	2.9000	2.9000	2.9000	2.9000	-22.043%	15	94	+1,415.517%
2026-02-13	3.7200	3.7200	3.7200	3.7200	+16.250%	10	79	+1,081.452%
2026-02-09	3.2000	3.2000	3.2000	3.2000	+3.896%	1	79	+1,273.438%
2026-02-06	3.0800	3.0800	3.0800	3.0800	-2.222%	2	79	+1,326.948%
2026-01-23	3.1500	3.1500	3.1500	3.1500	+38.767%	20	79	+1,295.238%
2026-01-15	2.2700	2.2700	2.2700	2.2700	+7.583%	15	74	+1,836.123%
2026-01-06	2.1100	2.1100	2.1100	2.1100	-41.389%	4	86	+1,982.938%
2025-12-10	3.6000	3.6000	3.6000	3.6000	+2.857%	1	90	+1,120.833%
2025-11-25	3.7000	3.7000	3.5000	3.5000	+17.450%	8	90	+1,155.714%
2025-11-06	2.9800	2.9800	2.9800	2.9800	-39.184%	1	96	+1,374.832%
2025-10-17	4.9000	4.9000	4.9000	4.9000	-2.000%	3	95	+796.939%
2025-10-16	5.0000	5.0000	5.0000	5.0000	-1.381%	1	92	+779.000%
2025-10-15	5.0700	5.0700	5.0700	5.0700	+2.632%	1	93	+766.864%
2025-10-13	5.0100	5.0100	4.9400	4.9400	-10.507%	7	94	+789.676%
2025-10-10	5.5200	5.5200	5.5200	5.5200	+9.307%	2	87	+696.196%
2025-09-30	5.0000	5.0500	5.0000	5.0500	-3.810%	3	85	+770.297%
2025-09-29	5.2500	5.2500	5.2500	5.2500	+0.962%	3	88	+737.143%
2025-09-24	5.2000	5.2000	5.2000	5.2000	+1.961%	1	88	+745.192%
2025-09-19	5.1000	5.1000	5.1000	5.1000	+22.892%	4	87	+761.765%
2025-09-12	4.1300	4.1500	4.1300	4.1500	+3.750%	2	87	+959.036%
2025-09-11	4.0000	4.0000	4.0000	4.0000	0.000%	4	86	+998.750%
2025-09-10	4.6500	4.6500	4.0000	4.0000	-3.382%	37	83	+998.750%
2025-09-08	4.1400	4.1400	4.1400	4.1400	+3.500%	4	46	+961.594%
2025-08-25	4.0000	4.0000	4.0000	4.0000	-1.235%	1	42	+998.750%
2025-08-19	4.0500	4.0500	4.0500	4.0500	-10.000%	1	42	+985.185%
2025-08-18	4.5000	4.5000	4.5000	4.5000	+12.500%	1	42	+876.667%
2025-08-14	4.0000	4.0000	4.0000	4.0000	+12.676%	1	41	+998.750%
2025-08-12	3.5500	3.5500	3.5500	3.5500	+16.776%	1	41	+1,138.028%
2025-08-08	3.1600	3.2300	3.0000	3.0400	+15.589%	12	40	+1,345.724%
2025-08-07	2.5000	2.6500	2.4400	2.6300	-75.982%	16	38	+1,571.103%
2025-08-04	10.9500	10.9500	10.9500	10.9500	-0.455%	1	44	+301.370%
2025-08-01	11.0000	11.0000	11.0000	11.0000	-24.915%	1	44	+299.545%
2025-07-25	14.6500	14.6500	14.6500	14.6500	+1.807%	4	45	+200.000%
2025-07-22	14.3900	14.3900	14.3900	14.3900	-7.756%	4	48	+205.420%
2025-07-21	15.6000	15.6000	15.6000	15.6000	+7.364%	3	44	+181.731%
2025-07-16	14.5300	14.5300	14.5300	14.5300	+4.457%	5	44	+202.478%
2025-07-15	13.9100	13.9100	13.9100	13.9100	+12.177%	10	39	+215.960%
2025-07-10	13.0000	13.0000	12.4000	12.4000	-16.834%	2	39	+254.435%
2025-07-08	16.2400	16.2400	14.9100	14.9100	-6.520%	3	39	+194.769%
2025-07-07	15.9500	15.9500	15.9500	15.9500	+20.651%	1	38	+175.549%
2025-07-02	13.2200	13.2200	13.2200	13.2200	-17.632%	1	38	+232.451%
2025-06-06	16.0500	16.0500	16.0500	16.0500	+7.718%	2	38	+173.832%
2025-06-03	14.9000	14.9000	14.9000	14.9000	+18.631%	1	38	+194.966%
2025-05-09	12.5600	12.5600	12.5600	12.5600	-5.918%	20	39	+249.920%
2025-05-08	13.7000	13.7000	13.3500	13.3500	-32.542%	2	35	+229.213%
2025-05-05	19.7900	19.7900	19.7900	19.7900	+60.764%	1	33	+122.082%
2025-04-21	12.3100	12.3100	12.3100	12.3100	-10.146%	1	32	+257.027%
2025-04-17	13.7000	13.7000	13.7000	13.7000	-8.667%	1	33	+220.803%
2025-04-09	15.0000	15.0000	15.0000	15.0000	-11.713%	2	33	+193.000%
2025-03-25	16.9900	16.9900	16.9900	16.9900	+6.990%	4	33	+158.682%
2025-03-24	15.8800	15.8800	15.8800	15.8800	-5.194%	1	29	+176.763%
2025-03-11	16.7500	16.7500	16.7500	16.7500	-21.472%	2	29	+162.388%
2025-02-26	22.3000	22.3000	21.1400	21.3300	-0.559%	10	29	+106.048%
2025-02-25	20.7500	21.4500	20.7500	21.4500	-2.278%	10	46	+104.895%
2025-02-24	21.9500	21.9500	21.9500	21.9500	-9.671%	2	46	+100.228%
2025-02-21	24.5000	24.6400	24.3000	24.3000	-1.220%	10	46	+80.864%
2025-02-18	24.2100	24.6000	24.1500	24.6000	+23.680%	14	45	+78.659%
2025-02-13	19.8900	19.8900	19.8900	19.8900	-2.260%	1	41	+120.965%
2025-02-11	20.3500	20.3500	20.3500	20.3500	-5.349%	5	41	+115.971%
2025-02-10	21.5000	21.5000	21.5000	21.5000	+12.565%	10	36	+104.419%
2025-02-06	19.1000	19.1000	19.1000	19.1000	+13.353%	1	36	+130.105%
2025-02-04	16.8500	16.8500	16.8500	16.8500	+5.313%	1	35	+160.831%
2025-01-28	16.0000	16.0000	16.0000	16.0000	+10.497%	1	34	+174.688%
2025-01-22	14.4800	14.4800	14.4800	14.4800	+18.204%	1	33	+203.522%
2025-01-14	12.5000	12.5000	12.2500	12.2500	-17.785%	24	32	+258.776%
2025-01-06	14.9000	14.9000	14.9000	14.9000	+6.429%	1	23	+194.966%
2024-12-27	14.0000	14.0000	14.0000	14.0000	-13.043%	20	22	+213.929%
2024-12-17	16.1000	16.1000	16.1000	16.1000	+4.342%	4	17	+172.981%
2024-12-06	15.4300	15.4300	15.4300	15.4300	+3.488%	2	17	+184.835%
2024-12-05	15.7000	15.7000	14.9100	14.9100	-1.258%	6	17	+194.769%
2024-12-04	15.1000	15.1000	15.1000	15.1000	-8.485%	10	11	+191.060%
2024-11-13	16.5000	16.5000	16.5000	16.5000	0.000%	1	1	+166.364%