Dark

FTNT20270115C135
FTNT Jan 15 2027 135.00 Call (FTNT270115C00135000)
option OPRA

EOD

Aug 19, 2026

30.00-9.448%(-3.13)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	30.1500	30.1500	30.0000	30.0000	-9.448%	6	578	0.000%
2026-08-18	33.1500	33.3700	33.0500	33.1300	+0.303%	108	579	-9.448%
2026-08-17	34.2800	34.3500	32.3300	33.0300	-6.721%	303	577	-9.173%
2026-08-14	37.2600	37.2600	35.3000	35.4100	-19.705%	124	459	-15.278%
2026-08-05	44.1000	44.1000	44.1000	44.1000	+2.678%	1	463	-31.973%
2026-08-04	43.7500	44.1000	42.6000	42.9500	+23.954%	32	463	-30.151%
2026-07-29	30.6600	34.7500	30.6600	34.6500	-13.505%	4	463	-13.420%
2026-07-21	39.5000	40.0600	39.5000	40.0600	-5.741%	2	462	-25.112%
2026-07-20	44.0000	44.5500	42.5000	42.5000	+1.894%	16	462	-29.412%
2026-07-16	41.7100	41.7100	41.7100	41.7100	-7.105%	2	450	-28.075%
2026-07-15	44.8500	45.0000	44.3500	44.9000	+7.288%	8	450	-33.185%
2026-07-13	42.2000	42.2000	41.8500	41.8500	-4.014%	3	447	-28.315%
2026-07-09	42.0000	43.7000	42.0000	43.6000	+2.468%	10	448	-31.193%
2026-07-06	41.8000	43.5500	41.8000	42.5500	+9.243%	53	448	-29.495%
2026-07-02	39.5000	39.5000	38.9500	38.9500	-4.064%	4	447	-22.978%
2026-07-01	39.9500	40.6000	39.9500	40.6000	+16.835%	53	447	-26.108%
2026-06-30	36.4000	36.4000	34.7500	34.7500	+4.511%	11	448	-13.669%
2026-06-25	34.3500	34.3500	33.2500	33.2500	+4.232%	57	443	-9.774%
2026-06-03	31.9000	31.9000	31.9000	31.9000	-6.861%	1	437	-5.956%
2026-06-02	29.8500	34.2500	29.8500	34.2500	+3.631%	5	437	-12.409%
2026-06-01	30.1500	33.0500	29.5400	33.0500	+46.889%	316	440	-9.228%
2026-05-29	21.4800	22.5000	21.4800	22.5000	+21.951%	3	553	+33.333%
2026-05-27	19.3300	19.3300	18.4500	18.4500	-9.203%	11	554	+62.602%
2026-05-22	20.3300	20.3300	20.3200	20.3200	+13.203%	5	554	+47.638%
2026-05-21	18.2500	18.2500	17.9500	17.9500	-2.446%	3	548	+67.131%
2026-05-20	17.5000	18.4000	17.5000	18.4000	+13.022%	13	548	+63.043%
2026-05-19	15.6500	16.3100	15.6500	16.2800	+12.821%	7	543	+84.275%
2026-05-15	14.4500	14.4600	14.4300	14.4300	+36.132%	7	543	+107.900%
2026-05-13	10.6000	10.6000	10.6000	10.6000	+7.071%	1	542	+183.019%
2026-05-12	9.9000	9.9500	9.8500	9.9000	+2.378%	27	515	+203.030%
2026-05-11	9.6700	9.6700	9.6700	9.6700	-1.827%	10	515	+210.238%
2026-05-08	6.6000	9.8500	6.6000	9.8500	+53.906%	439	515	+204.569%
2026-05-07	6.7200	8.5000	6.4000	6.4000	+141.509%	18	186	+368.750%
2026-05-06	2.5700	2.6500	2.5700	2.6500	-0.749%	6	195	+1,032.075%
2026-05-04	2.5600	2.7200	2.5600	2.6700	+23.041%	35	191	+1,023.596%
2026-05-01	2.1700	2.1700	2.1700	2.1700	+21.910%	68	93	+1,282.488%
2026-04-08	1.7800	1.7800	1.7800	1.7800	+18.667%	1	93	+1,585.393%
2026-03-26	1.3500	1.5000	1.3500	1.5000	-31.818%	11	92	+1,900.000%
2026-03-10	2.2000	2.2000	2.2000	2.2000	+13.990%	2	95	+1,263.636%
2026-02-18	1.9300	1.9300	1.9300	1.9300	-22.800%	1	95	+1,454.404%
2026-02-13	2.5000	2.5000	2.5000	2.5000	-2.344%	5	94	+1,100.000%
2026-02-12	2.5600	2.5600	2.5600	2.5600	+9.402%	1	94	+1,071.875%
2026-02-09	2.2800	2.3400	2.2700	2.3400	+25.806%	9	93	+1,182.051%
2026-02-04	1.5200	1.8700	1.5200	1.8600	+24.000%	40	94	+1,512.903%
2026-01-22	1.5000	1.5000	1.5000	1.5000	-60.212%	2	76	+1,900.000%
2025-11-04	3.7700	3.7700	3.7700	3.7700	+1.892%	1	76	+695.756%
2025-10-30	3.3000	3.7000	3.3000	3.7000	-8.642%	2	76	+710.811%
2025-10-06	4.3000	4.3000	4.0500	4.0500	+6.860%	3	77	+640.741%
2025-09-24	3.7900	3.7900	3.7900	3.7900	-5.250%	8	78	+691.557%
2025-09-22	3.6000	4.0000	3.6000	4.0000	+10.803%	22	78	+650.000%
2025-09-19	3.6000	3.7500	3.5900	3.6100	+27.113%	9	98	+731.025%
2025-09-11	2.8400	2.8400	2.8400	2.8400	+9.231%	1	92	+956.338%
2025-09-03	2.6000	2.6000	2.6000	2.6000	-6.137%	1	92	+1,053.846%
2025-08-26	2.8000	2.8000	2.6800	2.7700	-3.147%	47	91	+983.032%
2025-08-25	2.8000	2.8600	2.8000	2.8600	-13.333%	15	98	+948.951%
2025-08-18	3.3000	3.3000	3.3000	3.3000	+7.843%	15	83	+809.091%
2025-08-15	2.6200	3.1500	2.6200	3.0600	+5.517%	25	98	+880.392%
2025-08-14	3.1300	3.1300	2.7500	2.9000	-7.937%	40	121	+934.483%
2025-08-13	3.4000	3.4000	3.0000	3.1500	+5.000%	38	92	+852.381%
2025-08-12	3.0000	3.0000	3.0000	3.0000	+20.482%	7	85	+900.000%
2025-08-11	2.5900	2.5900	2.4900	2.4900	+24.500%	20	78	+1,104.819%
2025-08-08	2.0000	2.0000	2.0000	2.0000	-20.000%	10	68	+1,400.000%
2025-08-07	1.2100	2.5000	1.2100	2.5000	-68.072%	110	78	+1,100.000%
2025-08-05	7.8300	7.8300	7.8300	7.8300	-20.909%	5	60	+283.142%
2025-07-30	10.6400	10.6400	9.8800	9.9000	-10.407%	18	55	+203.030%
2025-07-29	11.0500	11.0500	11.0500	11.0500	-3.493%	10	38	+171.493%
2025-07-25	11.4500	11.4500	11.4500	11.4500	-0.435%	5	28	+162.009%
2025-07-23	11.4000	11.5000	11.4000	11.5000	+13.300%	3	25	+160.870%
2025-07-14	10.1500	10.1500	10.1500	10.1500	-10.177%	2	25	+195.567%
2025-06-09	11.3000	11.3000	11.3000	11.3000	-10.317%	14	23	+165.487%
2025-04-09	12.6000	12.6000	12.6000	12.6000	+8.621%	14	23	+138.095%
2025-03-13	11.6000	11.6000	11.6000	11.6000	-33.714%	5	6	+158.621%
2025-03-04	17.5000	17.5000	17.5000	17.5000	-3.846%	1	6	+71.429%
2025-02-26	18.4600	18.4600	18.2000	18.2000	+1.393%	4	6	+64.835%
2025-02-25	18.2500	18.2500	17.9500	17.9500	-4.062%	3	3	+67.131%
2025-02-24	18.7100	18.7100	18.7100	18.7100	-10.905%	1	3	+60.342%
2025-02-18	21.0000	21.0000	21.0000	21.0000	+32.911%	1	3	+42.857%
2025-02-07	15.8000	15.8000	15.8000	15.8000	+7.703%	12	2	+89.873%
2025-02-05	14.6700	14.6700	14.6700	14.6700	+0.825%	1	7	+104.499%
2025-02-04	14.7500	14.8000	14.5500	14.5500	+13.406%	5	6	+106.186%
2024-12-05	12.8300	12.8300	12.8300	12.8300	0.000%	1	1	+133.827%