Dark

FTNT20270115C160
FTNT Jan 15 2027 160.00 Call (FTNT270115C00160000)
option OPRA

EOD

Aug 18, 2026

20.05+4.700%(+0.90)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	19.4000	20.4000	19.4000	20.0500	+4.700%	15	446	0.000%
2026-08-17	19.4600	19.4600	19.1500	19.1500	-24.606%	30	446	+4.700%
2026-08-14	25.4000	25.4000	25.4000	25.4000	+6.187%	11	434	-21.063%
2026-08-12	24.8000	24.8000	23.9200	23.9200	-4.815%	2	434	-16.179%
2026-08-11	25.1300	25.1300	25.1300	25.1300	-1.567%	6	434	-20.215%
2026-08-10	25.5300	25.5300	25.5300	25.5300	+10.043%	2	442	-21.465%
2026-08-06	23.2000	23.2000	23.2000	23.2000	-19.444%	1	442	-13.578%
2026-08-05	29.1700	29.1700	28.8000	28.8000	+1.408%	19	442	-30.382%
2026-08-04	28.2000	28.4200	28.2000	28.4000	+4.991%	10	455	-29.401%
2026-08-03	24.8500	27.6000	24.8500	27.0500	+18.640%	13	449	-25.878%
2026-07-31	22.5000	22.8000	22.1200	22.8000	+6.492%	50	453	-12.061%
2026-07-30	24.0000	24.0000	20.4500	21.4100	+15.730%	6	406	-6.352%
2026-07-29	19.8500	19.8500	18.2000	18.5000	-11.695%	5	405	+8.378%
2026-07-28	20.2900	20.9500	19.7700	20.9500	-8.315%	3	405	-4.296%
2026-07-27	22.8500	22.8500	22.8500	22.8500	-1.509%	1	406	-12.254%
2026-07-23	25.4000	25.4000	23.1500	23.2000	-8.300%	10	405	-13.578%
2026-07-22	27.5000	27.5000	25.3000	25.3000	-11.477%	3	406	-20.751%
2026-07-21	28.5800	28.5800	28.5800	28.5800	-6.141%	1	404	-29.846%
2026-07-20	30.1000	30.4500	29.5000	30.4500	+3.748%	12	405	-34.154%
2026-07-17	29.7000	30.0000	29.3500	29.3500	+1.557%	7	405	-31.687%
2026-07-16	29.5000	30.6700	28.9000	28.9000	-18.362%	8	408	-30.623%
2026-07-15	35.4000	35.4000	35.4000	35.4000	+18.197%	5	408	-43.362%
2026-07-13	29.9500	29.9500	29.9500	29.9500	-3.043%	4	408	-33.055%
2026-07-09	30.1500	30.8900	30.1500	30.8900	+5.969%	3	404	-35.092%
2026-07-06	27.6500	29.7300	27.6500	29.1500	+9.959%	46	403	-31.218%
2026-07-01	26.5500	26.5500	26.5100	26.5100	+15.011%	2	430	-24.368%
2026-06-30	24.0000	24.0000	23.0500	23.0500	-13.183%	3	430	-13.015%
2026-06-29	23.3700	26.5500	23.3700	26.5500	+19.756%	13	431	-24.482%
2026-06-26	22.1700	22.1700	22.1700	22.1700	+2.260%	1	429	-9.562%
2026-06-25	20.3000	21.6800	20.3000	21.6800	+11.009%	2	429	-7.518%
2026-06-23	19.5500	19.5500	18.7000	19.5300	+8.199%	4	428	+2.663%
2026-06-22	19.9500	19.9500	18.0500	18.0500	-4.497%	2	424	+11.080%
2026-06-18	18.2000	19.6500	17.6000	18.9000	-2.426%	31	439	+6.085%
2026-06-16	19.7500	19.7500	19.3700	19.3700	-4.346%	6	439	+3.511%
2026-06-15	20.1000	20.2500	20.1000	20.2500	+10.656%	5	433	-0.988%
2026-06-11	17.0000	18.6500	17.0000	18.3000	+9.910%	9	433	+9.563%
2026-06-10	16.8500	16.8500	16.5000	16.6500	+19.355%	7	433	+20.420%
2026-06-09	16.2000	16.2000	13.9500	13.9500	-25.401%	66	433	+43.728%
2026-06-08	18.7200	18.7200	18.7000	18.7000	-5.316%	2	373	+7.219%
2026-06-05	21.1000	21.1000	19.7500	19.7500	-12.611%	8	372	+1.519%
2026-06-04	21.9000	22.9000	21.9000	22.6000	+7.619%	5	373	-11.283%
2026-06-03	20.2000	21.0000	19.8600	21.0000	+9.432%	11	374	-4.524%
2026-06-02	19.1900	19.1900	19.1900	19.1900	-11.322%	5	376	+4.482%
2026-06-01	19.5700	21.6400	19.5700	21.6400	+44.267%	15	376	-7.348%
2026-05-29	15.0000	15.0000	15.0000	15.0000	+43.266%	1	371	+33.667%
2026-05-27	10.5500	10.9000	9.9500	10.4700	-18.837%	106	371	+91.500%
2026-05-26	12.8800	13.0900	12.8500	12.9000	+2.381%	13	326	+55.426%
2026-05-22	11.1000	12.6000	11.1000	12.6000	+23.288%	20	328	+59.127%
2026-05-21	10.0000	10.2200	10.0000	10.2200	-2.667%	8	317	+96.184%
2026-05-20	10.0000	10.5900	10.0000	10.5000	+19.454%	94	317	+90.952%
2026-05-18	8.6200	8.7900	8.6200	8.7900	+12.692%	34	317	+128.100%
2026-05-15	7.1300	7.8000	6.5300	7.8000	+11.429%	5	317	+157.051%
2026-05-14	5.9000	7.0000	5.9000	7.0000	+32.075%	33	317	+186.429%
2026-05-13	4.9500	5.3000	4.9500	5.3000	+12.766%	6	312	+278.302%
2026-05-12	4.8900	4.8900	4.7000	4.7000	-6.000%	4	312	+326.596%
2026-05-11	4.5000	5.0000	4.5000	5.0000	+1.010%	17	312	+301.000%
2026-05-08	3.3900	4.9500	3.3900	4.9500	+52.778%	61	303	+305.051%
2026-05-07	2.2900	3.8800	2.2900	3.2400	+205.660%	713	308	+518.827%
2026-05-06	1.0600	1.0600	1.0600	1.0600	0.000%	1	815	+1,791.509%
2026-05-04	1.0900	1.0900	1.0600	1.0600	+23.256%	11	816	+1,791.509%
2026-04-27	0.8000	0.8600	0.7600	0.8600	+7.500%	81	827	+2,231.395%
2026-04-22	0.8000	0.8000	0.8000	0.8000	+12.676%	2	839	+2,406.250%
2026-04-21	0.7000	0.7100	0.6400	0.7100	+18.333%	97	855	+2,723.944%
2026-04-17	0.6000	0.6000	0.6000	0.6000	+3.448%	1	855	+3,241.667%
2026-04-16	0.5800	0.5800	0.5800	0.5800	-17.143%	1	854	+3,356.897%
2026-04-07	0.7000	0.7000	0.7000	0.7000	+27.273%	2	854	+2,764.286%
2026-04-06	0.5500	0.5500	0.5500	0.5500	-32.927%	1	856	+3,545.455%
2026-03-17	0.8200	0.8200	0.8200	0.8200	-1.205%	1	857	+2,345.122%
2026-03-12	0.8300	0.8300	0.8300	0.8300	-8.791%	12	869	+2,315.663%
2026-03-09	0.9100	0.9100	0.9100	0.9100	+26.389%	1	857	+2,103.297%
2026-03-03	0.7200	0.7200	0.7200	0.7200	-26.531%	2	856	+2,684.722%
2026-02-13	1.0200	1.0200	0.9800	0.9800	-18.333%	15	863	+1,945.918%
2026-02-12	1.2000	1.2000	1.2000	1.2000	+14.286%	50	863	+1,570.833%
2026-02-11	1.0500	1.0500	1.0500	1.0500	+12.903%	1	913	+1,809.524%
2026-02-09	0.9300	0.9300	0.9300	0.9300	+9.412%	11	925	+2,055.914%
2026-02-06	1.0000	1.0000	0.8500	0.8500	+19.718%	148	921	+2,258.824%
2026-02-05	0.7100	0.7100	0.7100	0.7100	-16.471%	6	891	+2,723.944%
2026-01-26	0.8500	0.8500	0.8500	0.8500	-15.000%	10	897	+2,258.824%
2026-01-23	0.8000	1.0000	0.8000	1.0000	+53.846%	3	904	+1,905.000%
2026-01-21	0.6500	0.6500	0.6500	0.6500	-2.985%	12	904	+2,984.615%
2026-01-20	0.6700	0.6700	0.6700	0.6700	+3.077%	10	913	+2,892.537%
2026-01-15	0.6500	0.6500	0.6500	0.6500	-1.515%	1	903	+2,984.615%
2026-01-14	0.6600	0.6600	0.6600	0.6600	-10.811%	1	902	+2,937.879%
2026-01-12	0.8000	0.8000	0.7400	0.7400	-2.632%	3	901	+2,609.459%
2026-01-09	0.7600	0.7600	0.7600	0.7600	+8.571%	1	900	+2,538.158%
2026-01-06	0.7000	0.7000	0.7000	0.7000	-1.408%	5	899	+2,764.286%
2026-01-05	0.6900	0.7300	0.6900	0.7100	+1.429%	33	880	+2,723.944%
2026-01-02	0.7900	0.7900	0.6800	0.7000	-20.455%	112	880	+2,764.286%
2025-12-29	0.8600	0.8800	0.8600	0.8800	-3.297%	28	858	+2,178.409%
2025-12-23	1.0000	1.0000	0.9100	0.9100	+3.409%	22	861	+2,103.297%
2025-12-19	0.9500	0.9500	0.8800	0.8800	+1.149%	50	841	+2,178.409%
2025-12-18	0.8700	0.8700	0.8700	0.8700	-11.224%	1	791	+2,204.598%
2025-12-17	0.9800	0.9800	0.9800	0.9800	-2.000%	10	790	+1,945.918%
2025-12-15	1.1400	1.1400	1.0000	1.0000	-16.667%	24	780	+1,905.000%
2025-12-10	1.1400	1.2000	1.1400	1.2000	-20.000%	31	756	+1,570.833%
2025-12-09	1.5000	1.5000	1.5000	1.5000	+20.000%	1	725	+1,236.667%
2025-12-01	1.2500	1.2500	1.2500	1.2500	+13.636%	2	724	+1,504.000%
2025-11-25	1.2000	1.2000	1.1000	1.1000	+10.000%	4	724	+1,722.727%
2025-11-19	1.0000	1.0000	1.0000	1.0000	-20.635%	1	726	+1,905.000%
2025-11-13	1.2600	1.2600	1.2600	1.2600	-14.865%	1	727	+1,491.270%
2025-11-10	1.4800	1.4800	1.4800	1.4800	+28.696%	1	727	+1,254.730%
2025-11-06	1.2400	1.2400	1.1500	1.1500	-34.286%	85	726	+1,643.478%
2025-11-04	1.9900	1.9900	1.7500	1.7500	-23.246%	4	674	+1,045.714%
2025-11-03	1.9400	2.2800	1.9400	2.2800	+20.000%	2	678	+779.386%
2025-10-27	2.0000	2.0500	1.9000	1.9000	-6.863%	3	678	+955.263%
2025-10-24	1.9900	2.0400	1.9900	2.0400	+1.493%	12	678	+882.843%
2025-10-21	1.7000	2.0100	1.7000	2.0100	+1.515%	17	670	+897.512%
2025-10-20	1.9800	1.9800	1.9800	1.9800	+12.500%	1	658	+912.626%
2025-10-17	1.7500	1.7600	1.7500	1.7600	-2.222%	5	659	+1,039.205%
2025-10-16	1.6800	1.8000	1.6800	1.8000	-5.759%	6	663	+1,013.889%
2025-10-15	1.9100	1.9100	1.9100	1.9100	+12.353%	3	657	+949.738%
2025-10-14	1.8000	1.8000	1.7000	1.7000	-6.077%	135	654	+1,079.412%
2025-10-13	2.0100	2.0100	1.7900	1.8100	+0.556%	137	525	+1,007.735%
2025-10-10	1.9300	1.9300	1.8000	1.8000	-14.286%	16	439	+1,013.889%
2025-10-09	1.9300	2.1000	1.9300	2.1000	+5.000%	4	425	+854.762%
2025-10-08	1.9300	2.1300	1.9300	2.0000	-7.407%	11	425	+902.500%
2025-10-07	2.1200	2.1600	1.9500	2.1600	-0.461%	6	424	+828.241%
2025-10-06	2.0500	2.1700	2.0500	2.1700	+12.435%	3	424	+823.963%
2025-10-03	2.1000	2.1000	1.9300	1.9300	-1.026%	5	422	+938.860%
2025-10-02	2.0200	2.1000	1.6100	1.9500	-1.515%	17	424	+928.205%
2025-10-01	1.3100	1.9800	1.3100	1.9800	+5.882%	15	417	+912.626%
2025-09-30	1.8400	1.8700	1.8400	1.8700	-8.780%	21	416	+972.193%
2025-09-26	2.0000	2.0500	2.0000	2.0500	+20.588%	3	415	+878.049%
2025-09-25	1.7000	1.7000	1.7000	1.7000	-8.108%	20	412	+1,079.412%
2025-09-24	1.9500	1.9500	1.8500	1.8500	-5.128%	61	392	+983.784%
2025-09-23	2.1500	2.1500	1.9000	1.9500	-2.500%	102	333	+928.205%
2025-09-22	1.8000	2.0000	1.7000	2.0000	+21.212%	8	233	+902.500%
2025-09-19	1.7000	1.7000	1.5600	1.6500	+12.245%	29	235	+1,115.152%
2025-09-18	1.5000	1.5000	1.4700	1.4700	+2.083%	7	254	+1,263.946%
2025-09-16	1.4400	1.4400	1.4400	1.4400	-0.690%	1	247	+1,292.361%
2025-09-15	1.4500	1.4500	1.4500	1.4500	+7.407%	1	246	+1,282.759%
2025-09-12	1.3500	1.3500	1.3500	1.3500	-6.897%	100	245	+1,385.185%
2025-09-11	1.4500	1.4500	1.4500	1.4500	+10.687%	5	145	+1,282.759%
2025-09-10	1.4200	1.4200	1.3100	1.3100	-3.676%	3	150	+1,430.534%
2025-09-08	1.5800	1.5800	1.3600	1.3600	+1.493%	5	153	+1,374.265%
2025-09-05	1.3400	1.3400	1.3400	1.3400	+13.559%	1	151	+1,396.269%
2025-09-04	1.1100	1.1800	1.1100	1.1800	+9.259%	3	152	+1,599.153%
2025-09-02	1.1400	1.1400	1.0800	1.0800	-16.923%	4	152	+1,756.481%
2025-08-29	1.4800	1.5000	1.3000	1.3000	-3.704%	6	149	+1,442.308%
2025-08-26	1.3500	1.3500	1.3500	1.3500	-1.460%	1	148	+1,385.185%
2025-08-25	1.4500	1.4500	1.3700	1.3700	-13.836%	10	148	+1,363.504%
2025-08-22	1.4700	1.6300	1.4700	1.5900	+17.778%	17	142	+1,161.006%
2025-08-21	1.3500	1.3500	1.3300	1.3500	-15.625%	5	145	+1,385.185%
2025-08-20	1.4500	1.6000	1.4500	1.6000	+20.301%	6	140	+1,153.125%
2025-08-19	1.6400	1.6400	1.3300	1.3300	-19.880%	8	142	+1,407.519%
2025-08-18	1.6500	1.6600	1.6500	1.6600	+5.063%	9	135	+1,107.831%
2025-08-15	1.5200	1.6000	1.5200	1.5800	+12.857%	6	134	+1,168.987%
2025-08-14	1.5000	1.5000	1.4000	1.4000	-6.667%	12	129	+1,332.143%
2025-08-13	1.6100	1.6600	1.4500	1.5000	-9.091%	18	117	+1,236.667%
2025-08-12	1.2500	1.6500	1.2500	1.6500	+43.478%	38	99	+1,115.152%
2025-08-11	1.5100	1.5100	1.1500	1.1500	+4.545%	14	67	+1,643.478%
2025-08-08	1.3800	1.3800	1.0000	1.1000	-9.836%	19	58	+1,722.727%
2025-08-07	0.9000	1.2200	0.7500	1.2200	-71.628%	28	41	+1,543.443%
2025-08-01	4.2500	4.3000	4.2000	4.3000	-17.308%	4	17	+366.279%
2025-07-31	5.6500	5.6500	5.2000	5.2000	-3.525%	2	17	+285.577%
2025-07-30	5.4000	5.4000	5.3900	5.3900	-9.412%	2	17	+271.985%
2025-07-29	5.9500	5.9500	5.9500	5.9500	-12.500%	1	16	+236.975%
2025-07-24	6.8000	6.8000	6.8000	6.8000	+4.135%	1	17	+194.853%
2025-07-16	6.5300	6.5300	6.5300	6.5300	+22.056%	1	17	+207.044%
2025-07-10	5.3500	5.3500	5.3500	5.3500	-23.571%	1	17	+274.766%
2025-07-07	6.4600	7.0000	6.4600	7.0000	+18.644%	3	17	+186.429%
2025-06-27	5.9500	5.9500	5.9000	5.9000	-7.813%	6	16	+239.831%
2025-06-25	6.4000	6.4000	6.4000	6.4000	+3.060%	1	15	+213.281%
2025-06-12	6.2100	6.2100	6.2100	6.2100	-37.776%	1	14	+222.866%
2025-05-05	9.9800	9.9800	9.9800	9.9800	+107.054%	1	14	+100.902%
2025-04-07	5.2500	5.3100	4.8200	4.8200	-41.576%	9	13	+315.975%
2025-03-21	8.2500	8.2500	8.2500	8.2500	+11.486%	2	10	+143.030%
2025-03-17	7.4000	7.4000	7.4000	7.4000	-1.726%	1	9	+170.946%
2025-03-14	7.7000	7.7400	7.5300	7.5300	+4.583%	6	8	+166.268%
2025-03-13	7.2000	7.2000	7.2000	7.2000	-50.887%	1	5	+178.472%
2025-02-18	14.6600	14.6600	14.6600	14.6600	+24.766%	3	5	+36.767%
2025-02-14	12.2000	12.2000	11.7500	11.7500	0.000%	4	0	+70.638%