Dark

FTNT20270115C150
FTNT Jan 15 2027 150.00 Call (FTNT270115C00150000)
option OPRA

EOD

Aug 19, 2026

21.70-22.083%(-6.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	21.7000	21.7000	21.7000	21.7000	-22.083%	1	495	0.000%
2026-08-14	27.8500	27.8500	27.8500	27.8500	-8.689%	1	496	-22.083%
2026-08-13	29.5000	30.5000	29.5000	30.5000	+7.432%	4	495	-28.852%
2026-08-12	28.3900	28.3900	28.3900	28.3900	-8.419%	3	498	-23.565%
2026-08-10	31.0000	31.0000	31.0000	31.0000	+9.929%	2	495	-30.000%
2026-08-07	29.0800	29.0800	28.2000	28.2000	-2.591%	35	493	-23.050%
2026-08-06	28.9500	28.9500	28.9500	28.9500	-15.843%	1	491	-25.043%
2026-08-04	34.4000	34.4000	34.4000	34.4000	+11.507%	1	491	-36.919%
2026-07-31	26.7400	30.8500	26.7400	30.8500	+17.300%	5	492	-29.660%
2026-07-30	28.9000	28.9000	26.0000	26.3000	-6.071%	23	493	-17.490%
2026-07-29	22.7000	28.0000	22.7000	28.0000	+2.752%	4	471	-22.500%
2026-07-27	28.2000	28.2000	27.2500	27.2500	-0.909%	2	472	-20.367%
2026-07-23	27.4000	27.5000	27.4000	27.5000	-6.143%	3	471	-21.091%
2026-07-22	30.3000	30.3000	29.3000	29.3000	-15.974%	5	473	-25.939%
2026-07-16	34.8700	34.8700	34.8700	34.8700	-4.230%	1	475	-37.769%
2026-07-15	38.7600	38.7600	36.3900	36.4100	-2.517%	46	476	-40.401%
2026-07-14	37.3500	37.3500	37.3500	37.3500	+11.826%	1	516	-41.901%
2026-07-13	33.4500	33.4500	33.4000	33.4000	+7.846%	2	517	-35.030%
2026-07-08	30.9700	30.9700	30.9700	30.9700	-6.717%	3	519	-29.932%
2026-07-07	31.3000	33.2000	31.3000	33.2000	-5.007%	4	522	-34.639%
2026-07-06	34.9500	34.9500	34.9500	34.9500	+13.474%	1	523	-37.911%
2026-07-02	30.8000	30.8000	30.8000	30.8000	+12.862%	1	523	-29.545%
2026-06-30	27.2900	27.2900	27.2900	27.2900	-13.365%	1	523	-20.484%
2026-06-29	28.0000	32.0500	28.0000	31.5000	+24.016%	15	524	-31.111%
2026-06-25	26.5000	26.5000	25.4000	25.4000	+11.747%	4	523	-14.567%
2026-06-24	23.7600	23.7800	22.7300	22.7300	-5.371%	10	520	-4.531%
2026-06-22	24.0200	24.0200	24.0200	24.0200	+2.213%	1	515	-9.659%
2026-06-18	21.5100	23.5000	21.5100	23.5000	-1.094%	8	514	-7.660%
2026-06-16	23.7600	23.7600	23.7600	23.7600	+2.502%	10	514	-8.670%
2026-06-12	23.1800	23.1800	23.1800	23.1800	-1.655%	1	504	-6.385%
2026-06-11	23.5700	23.5700	23.5700	23.5700	+5.223%	3	504	-7.934%
2026-06-08	22.4000	22.4000	22.4000	22.4000	-4.681%	1	501	-3.125%
2026-06-05	25.2000	25.2500	23.5000	23.5000	-11.321%	56	502	-7.660%
2026-06-04	26.5500	26.5500	26.5000	26.5000	+4.331%	2	483	-18.113%
2026-06-03	25.4000	25.4000	25.4000	25.4000	-5.047%	3	483	-14.567%
2026-06-02	23.6000	26.7500	23.6000	26.7500	+6.489%	11	480	-18.879%
2026-06-01	21.5400	25.3000	21.4700	25.1200	+41.124%	26	476	-13.615%
2026-05-29	15.7100	17.8000	15.7100	17.8000	+41.833%	6	480	+21.910%
2026-05-27	12.5500	13.2000	12.5500	12.5500	-21.660%	7	480	+72.908%
2026-05-26	15.8700	16.0500	15.8700	16.0200	+2.364%	7	474	+35.456%
2026-05-22	14.7500	15.6500	14.7500	15.6500	+21.790%	8	480	+38.658%
2026-05-20	12.5000	13.1500	12.0000	12.8500	+17.352%	18	475	+68.872%
2026-05-19	10.9500	10.9500	10.9500	10.9500	-2.057%	2	470	+98.174%
2026-05-18	11.4300	11.4300	11.1800	11.1800	+24.777%	6	470	+94.097%
2026-05-14	8.0000	8.9600	8.0000	8.9600	+28.921%	7	470	+142.188%
2026-05-13	6.9500	6.9500	6.9500	6.9500	+7.752%	2	465	+212.230%
2026-05-12	6.9000	6.9000	6.3500	6.4500	+2.381%	3	465	+236.434%
2026-05-11	6.3000	6.3000	6.3000	6.3000	-4.545%	36	465	+244.444%
2026-05-08	4.7500	6.6000	4.7500	6.6000	+38.947%	106	462	+228.788%
2026-05-07	3.5000	5.2000	3.5000	4.7500	+196.875%	259	368	+356.842%
2026-05-06	1.6100	1.6200	1.6000	1.6000	+33.333%	227	235	+1,256.250%
2026-05-01	1.2000	1.2000	1.2000	1.2000	+23.711%	1	269	+1,708.333%
2026-04-27	0.9700	0.9700	0.9700	0.9700	+38.571%	30	269	+2,137.113%
2026-04-15	0.7000	0.7000	0.7000	0.7000	-18.605%	1	281	+3,000.000%
2026-04-07	0.8600	0.8600	0.8600	0.8600	+43.333%	1	281	+2,423.256%
2026-03-27	0.6000	0.6000	0.6000	0.6000	-14.286%	1	281	+3,516.667%
2026-03-26	0.7000	0.7000	0.7000	0.7000	-16.667%	1	281	+3,000.000%
2026-03-25	0.8400	0.8400	0.8400	0.8400	-26.957%	1	281	+2,483.333%
2026-03-16	1.1500	1.1500	1.1500	1.1500	0.000%	1	281	+1,786.957%
2026-03-12	1.1500	1.1500	1.1500	1.1500	-23.333%	1	281	+1,786.957%
2026-03-11	1.5000	1.5000	1.5000	1.5000	+15.385%	1	281	+1,346.667%
2026-03-06	1.3000	1.3000	1.3000	1.3000	+5.691%	2	280	+1,569.231%
2026-03-05	1.2300	1.2300	1.2300	1.2300	+32.258%	1	280	+1,664.228%
2026-02-24	0.9300	0.9300	0.9300	0.9300	-43.636%	2	281	+2,233.333%
2026-02-12	1.6500	1.6500	1.6500	1.6500	+26.923%	2	281	+1,215.152%
2026-02-09	1.2400	1.3000	1.2400	1.3000	+8.333%	100	281	+1,569.231%
2026-01-23	1.2000	1.2000	1.2000	1.2000	+64.384%	10	281	+1,708.333%
2026-01-20	0.7000	0.7300	0.7000	0.7300	-25.510%	2	281	+2,872.603%
2026-01-16	0.8000	0.9800	0.8000	0.9800	+8.889%	3	280	+2,114.286%
2026-01-14	0.9000	0.9000	0.9000	0.9000	0.000%	1	280	+2,311.111%
2026-01-05	1.1100	1.1100	0.9000	0.9000	-10.000%	26	305	+2,311.111%
2026-01-02	1.0000	1.0000	1.0000	1.0000	-16.667%	1	305	+2,070.000%
2025-12-18	1.2000	1.2000	1.2000	1.2000	-20.530%	40	305	+1,708.333%
2025-11-28	1.5100	1.5100	1.5100	1.5100	+22.764%	5	308	+1,337.086%
2025-11-21	1.2300	1.2300	1.2300	1.2300	-46.522%	3	309	+1,664.228%
2025-11-04	2.3000	2.3000	2.3000	2.3000	-23.333%	1	309	+843.478%
2025-11-03	3.0000	3.0000	3.0000	3.0000	+25.000%	4	305	+623.333%
2025-10-29	2.4000	2.4000	2.4000	2.4000	-14.286%	1	305	+804.167%
2025-10-28	3.0000	3.0000	2.8000	2.8000	+12.000%	2	306	+675.000%
2025-10-15	2.5000	2.5000	2.5000	2.5000	-2.724%	2	305	+768.000%
2025-10-10	2.5700	2.5700	2.5700	2.5700	-8.214%	1	307	+744.358%
2025-10-09	2.8000	2.8000	2.8000	2.8000	+21.212%	6	306	+675.000%
2025-10-08	2.3100	2.3100	2.3100	2.3100	-11.154%	4	307	+839.394%
2025-10-07	2.6000	2.6000	2.6000	2.6000	-7.143%	2	307	+734.615%
2025-10-06	2.8500	2.8500	2.8000	2.8000	+10.236%	2	307	+675.000%
2025-10-03	2.8000	3.0000	2.5400	2.5400	+5.394%	4	308	+754.331%
2025-09-22	2.6000	2.6000	2.2500	2.4100	+9.545%	4	307	+800.415%
2025-09-19	2.2600	2.2600	2.2000	2.2000	+22.222%	15	304	+886.364%
2025-09-15	1.8000	1.8000	1.8000	1.8000	-10.000%	1	304	+1,105.556%
2025-09-12	2.0000	2.0000	2.0000	2.0000	0.000%	3	304	+985.000%
2025-09-11	1.8500	2.0000	1.8500	2.0000	+9.290%	6	304	+985.000%
2025-09-10	1.8300	1.8300	1.8300	1.8300	-3.684%	15	304	+1,085.792%
2025-09-09	1.9000	1.9000	1.9000	1.9000	+31.034%	5	304	+1,042.105%
2025-09-04	1.5000	1.5100	1.4500	1.4500	-9.375%	4	304	+1,396.552%
2025-09-03	1.6000	1.6000	1.6000	1.6000	-6.433%	2	306	+1,256.250%
2025-09-02	1.4500	1.7100	1.4500	1.7100	-10.000%	18	306	+1,169.006%
2025-08-28	1.9000	1.9000	1.9000	1.9000	+5.556%	5	312	+1,042.105%
2025-08-26	1.8000	1.8000	1.8000	1.8000	0.000%	6	312	+1,105.556%
2025-08-25	1.9500	1.9500	1.8000	1.8000	-15.493%	15	313	+1,105.556%
2025-08-22	2.2000	2.2500	1.9600	2.1300	+16.393%	20	313	+918.779%
2025-08-21	1.7000	1.8300	1.7000	1.8300	-15.278%	2	309	+1,085.792%
2025-08-20	2.1600	2.1600	2.1600	2.1600	+22.034%	1	308	+904.630%
2025-08-19	1.7700	1.7700	1.7700	1.7700	-19.545%	1	307	+1,125.989%
2025-08-18	2.0300	2.2000	2.0300	2.2000	+18.919%	11	306	+886.364%
2025-08-14	1.8000	2.1000	1.8000	1.8500	-7.500%	7	297	+1,072.973%
2025-08-13	1.8200	2.1500	1.8200	2.0000	+2.564%	7	295	+985.000%
2025-08-12	1.8500	1.9500	1.8500	1.9500	+19.632%	33	294	+1,012.821%
2025-08-11	1.6000	1.6300	1.6000	1.6300	+17.266%	51	307	+1,231.288%
2025-08-08	1.7000	1.7000	1.3800	1.3900	-7.947%	272	339	+1,461.151%
2025-08-07	4.5000	4.5000	1.0500	1.5100	-72.294%	167	182	+1,337.086%
2025-08-06	5.3300	5.4500	5.3300	5.4500	-33.211%	2	59	+298.165%
2025-07-25	8.1600	8.1600	8.1600	8.1600	+20.000%	1	57	+165.931%
2025-07-10	6.8000	6.8000	6.8000	6.8000	-18.072%	1	57	+219.118%
2025-07-03	8.3000	8.3000	8.3000	8.3000	+16.246%	10	47	+161.446%
2025-07-02	7.1400	7.1400	7.1400	7.1400	-24.364%	1	47	+203.922%
2025-05-16	9.4400	9.4400	9.4400	9.4400	+27.568%	2	46	+129.873%
2025-05-08	7.2000	8.2000	7.2000	7.4000	-40.129%	7	46	+193.243%
2025-05-05	12.3600	12.3600	12.3600	12.3600	+50.732%	2	41	+75.566%
2025-04-17	8.1000	8.2000	8.1000	8.2000	-23.579%	11	35	+164.634%
2025-03-25	10.7300	10.7300	10.7300	10.7300	+7.839%	3	35	+102.237%
2025-03-24	9.9500	9.9500	9.9500	9.9500	-29.682%	1	35	+118.090%
2025-02-24	14.1500	14.5500	14.1000	14.1500	-9.585%	40	35	+53.357%
2025-02-21	15.6500	15.6500	15.6500	15.6500	-6.567%	6	41	+38.658%
2025-02-18	16.2000	16.7500	16.2000	16.7500	+37.295%	5	44	+29.552%
2025-02-07	13.4800	13.4800	11.7500	12.2000	0.000%	82	41	+77.869%