Dark

FTNT20270115C40
FTNT Jan 15 2027 40.00 Call (FTNT270115C00040000)
option OPRA

EOD

Aug 13, 2026

125.05+1.642%(+2.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	125.0500	125.0500	125.0500	125.0500	+1.642%	1	119	0.000%
2026-07-17	123.0300	123.0300	123.0300	123.0300	-0.758%	15	119	+1.642%
2026-07-06	123.9700	123.9700	123.9700	123.9700	+14.734%	1	134	+0.871%
2026-06-15	108.0500	108.0500	108.0500	108.0500	+18.841%	3	135	+15.733%
2026-05-28	90.9200	90.9200	90.9200	90.9200	+23.583%	4	135	+37.538%
2026-05-08	72.9600	73.5700	72.9600	73.5700	+45.108%	11	135	+69.974%
2026-05-05	50.7000	50.7000	50.7000	50.7000	+5.603%	1	137	+146.647%
2026-05-01	48.0100	48.0100	48.0100	48.0100	-1.820%	3	137	+160.467%
2026-04-22	48.9000	48.9000	48.9000	48.9000	+16.986%	2	137	+155.726%
2026-04-16	41.8000	41.8000	41.8000	41.8000	-6.488%	1	137	+199.163%
2026-04-06	44.7000	44.7000	44.7000	44.7000	+11.305%	1	137	+179.754%
2026-03-27	40.1600	40.1600	40.1600	40.1600	-11.930%	1	138	+211.379%
2026-03-13	45.6000	45.6000	45.6000	45.6000	+0.773%	1	138	+174.232%
2026-03-09	45.5000	45.5000	45.2500	45.2500	+0.111%	3	138	+176.354%
2026-03-06	45.2000	45.2000	45.2000	45.2000	+2.961%	1	139	+176.659%
2026-03-03	43.9000	43.9000	43.9000	43.9000	+5.402%	1	138	+184.852%
2026-02-26	41.4300	41.6500	41.4300	41.6500	+7.207%	5	137	+200.240%
2026-02-25	38.9500	38.9500	38.8500	38.8500	-0.257%	2	135	+221.879%
2026-02-24	38.6500	39.0500	38.4500	38.9500	+3.590%	8	135	+221.053%
2026-02-23	39.9000	39.9000	37.3500	37.6000	-21.992%	88	135	+232.580%
2026-02-13	48.2000	48.2000	48.2000	48.2000	-1.230%	1	175	+159.440%
2026-02-11	48.7000	48.8000	48.7000	48.8000	-1.215%	50	175	+156.250%
2026-02-10	49.4000	49.4000	49.4000	49.4000	+9.051%	2	150	+153.138%
2026-02-09	45.3000	45.3000	45.3000	45.3000	+4.983%	1	150	+176.049%
2026-02-05	43.6000	43.6000	43.1500	43.1500	+0.936%	26	149	+189.803%
2026-01-07	42.3000	42.7500	42.3000	42.7500	+3.261%	3	144	+192.515%
2026-01-06	41.4000	41.4000	41.4000	41.4000	+1.595%	4	145	+202.053%
2026-01-05	41.7000	41.7500	40.7500	40.7500	-6.793%	10	141	+206.871%
2025-12-24	43.7200	43.7200	43.7200	43.7200	+3.357%	8	141	+186.025%
2025-12-19	42.3000	42.3000	42.3000	42.3000	-4.407%	2	141	+195.626%
2025-12-10	44.2500	44.2500	44.2500	44.2500	-10.822%	1	141	+182.599%
2025-12-08	49.6200	49.6200	49.6200	49.6200	+4.288%	4	141	+152.015%
2025-12-04	47.5500	47.5800	47.5500	47.5800	+11.559%	2	141	+162.821%
2025-11-26	42.6500	42.6500	42.6500	42.6500	+4.663%	1	141	+193.200%
2025-11-21	40.7500	40.7500	40.7500	40.7500	-6.963%	3	141	+206.871%
2025-11-07	43.8000	43.8000	43.8000	43.8000	-1.129%	1	141	+185.502%
2025-11-06	41.5500	44.3000	41.5500	44.3000	-7.708%	5	141	+182.280%
2025-11-05	48.0000	48.0000	48.0000	48.0000	+1.373%	1	137	+160.521%
2025-10-29	47.3500	47.3500	47.3500	47.3500	-2.772%	3	138	+164.097%
2025-10-27	48.6900	48.7000	48.6900	48.7000	-0.205%	2	140	+156.776%
2025-10-24	48.8000	48.8000	48.8000	48.8000	+2.737%	1	140	+156.250%
2025-10-22	46.7500	47.5000	46.7500	47.5000	-1.042%	2	140	+163.263%
2025-10-16	48.0000	48.0000	48.0000	48.0000	+4.918%	1	140	+160.521%
2025-10-14	45.7500	45.7500	45.7500	45.7500	-3.379%	4	140	+173.333%
2025-10-13	47.3500	47.3500	47.3500	47.3500	-5.072%	1	140	+164.097%
2025-10-03	49.8800	49.8800	49.8800	49.8800	+5.678%	7	140	+150.702%
2025-09-24	47.7100	47.7100	47.0000	47.2000	+0.812%	10	133	+164.936%
2025-09-19	46.8200	46.8200	46.8200	46.8200	+2.339%	1	135	+167.087%
2025-09-18	45.7500	45.7500	45.7500	45.7500	+4.955%	3	135	+173.333%
2025-09-17	43.5000	43.5900	43.5000	43.5900	-0.548%	2	135	+186.878%
2025-09-15	43.3100	43.8300	43.3100	43.8300	-0.386%	6	135	+185.307%
2025-09-12	44.0000	44.0000	44.0000	44.0000	+1.010%	1	138	+184.205%
2025-09-11	43.5600	43.5600	43.5600	43.5600	+2.134%	1	138	+187.075%
2025-09-10	42.6500	42.6500	42.6500	42.6500	-1.273%	1	138	+193.200%
2025-09-09	43.2000	43.2000	43.2000	43.2000	+0.817%	1	139	+189.468%
2025-09-08	42.8500	42.8500	42.8500	42.8500	+2.024%	1	140	+191.832%
2025-09-05	41.1000	42.0000	41.1000	42.0000	+6.061%	3	141	+197.738%
2025-09-03	40.3800	41.0000	39.6000	39.6000	-1.615%	11	144	+215.783%
2025-09-02	40.7000	40.7000	40.2500	40.2500	-3.938%	3	143	+210.683%
2025-08-29	41.9000	41.9000	41.9000	41.9000	-2.103%	3	145	+198.449%
2025-08-28	42.5000	42.8000	42.5000	42.8000	+1.542%	2	145	+192.173%
2025-08-26	41.7500	42.1500	41.0300	42.1500	+1.689%	8	145	+196.679%
2025-08-25	42.7000	42.7000	41.0000	41.4500	-5.040%	6	142	+201.689%
2025-08-22	42.6000	43.6500	42.6000	43.6500	+7.512%	12	143	+186.483%
2025-08-21	41.0000	41.0000	40.6000	40.6000	-0.976%	13	153	+208.005%
2025-08-19	41.0000	41.0000	41.0000	41.0000	-3.869%	1	153	+205.000%
2025-08-15	42.6500	42.6500	42.6500	42.6500	+0.923%	1	153	+193.200%
2025-08-12	40.4500	42.2600	40.4500	42.2600	+11.035%	3	152	+195.906%
2025-08-11	38.0600	38.0600	38.0600	38.0600	+1.493%	1	152	+228.560%
2025-08-08	38.4500	38.4500	37.2500	37.5000	-2.547%	14	153	+233.467%
2025-08-07	36.0100	38.6500	34.5500	38.4800	-44.633%	46	146	+224.974%
2025-07-21	69.5000	69.5000	69.5000	69.5000	+2.206%	3	128	+79.928%
2025-07-15	68.0000	68.0000	68.0000	68.0000	+6.250%	1	128	+83.897%
2025-07-10	64.3300	64.3300	64.0000	64.0000	-9.284%	2	128	+95.391%
2025-07-09	70.6000	70.6000	70.5500	70.5500	+7.121%	133	127	+77.250%
2025-07-01	65.8600	65.8600	65.8600	65.8600	-5.441%	8	152	+89.872%
2025-05-20	69.6500	69.6500	69.6500	69.6500	-1.763%	115	144	+79.541%
2025-05-07	70.4200	70.9000	70.4200	70.9000	-1.746%	18	39	+76.375%
2025-02-25	72.1600	72.1600	72.1600	72.1600	-9.460%	10	29	+73.295%
2025-02-18	79.7000	79.7000	79.7000	79.7000	+12.254%	5	29	+56.901%
2025-02-07	71.0000	71.0000	71.0000	71.0000	+2.453%	10	29	+76.127%
2025-02-06	69.3000	69.3000	69.3000	69.3000	+6.468%	5	29	+80.447%
2025-01-30	65.0900	65.0900	65.0900	65.0900	+10.322%	1	24	+92.119%
2025-01-02	59.0000	59.0000	59.0000	59.0000	-2.302%	1	24	+111.949%
2024-12-18	60.3900	60.3900	60.3900	60.3900	-4.371%	1	24	+107.071%
2024-12-06	63.4500	63.4500	63.1500	63.1500	-0.237%	6	23	+98.021%
2024-12-05	62.5900	63.3000	62.5900	63.3000	+4.732%	3	20	+97.551%
2024-11-14	60.3100	60.4400	60.2600	60.4400	+11.926%	3	21	+106.899%
2024-11-08	54.0000	54.0000	54.0000	54.0000	+29.434%	4	18	+131.574%
2024-09-30	41.7600	41.7600	41.7200	41.7200	-2.409%	15	16	+199.736%
2024-09-25	42.7500	42.7500	42.7500	42.7500	0.000%	1	1	+192.515%