Dark

FTNT20270115C50
FTNT Jan 15 2027 50.00 Call (FTNT270115C00050000)
option OPRA

Inactive

Aug 5, 2026

122.00+7.726%(+8.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	122.0000	122.0000	122.0000	122.0000	+7.726%	1	137	0.000%
2026-07-07	113.3500	113.3500	113.2500	113.2500	+25.000%	2	138	+7.726%
2026-06-09	90.6000	90.6000	90.6000	90.6000	-7.390%	1	139	+34.658%
2026-06-02	94.1500	97.8300	94.1500	97.8300	+22.809%	11	139	+24.706%
2026-05-27	79.6600	79.6600	79.6600	79.6600	-5.223%	1	139	+53.151%
2026-05-22	84.0500	84.0500	84.0500	84.0500	+4.345%	1	139	+45.152%
2026-05-20	80.5500	80.5500	80.5500	80.5500	+18.109%	1	140	+51.459%
2026-05-13	68.2000	68.2000	68.2000	68.2000	+8.254%	1	140	+78.886%
2026-05-07	63.0000	63.0000	63.0000	63.0000	+56.716%	10	141	+93.651%
2026-05-04	40.2000	40.2000	40.2000	40.2000	+10.167%	1	151	+203.483%
2026-04-30	36.4900	36.4900	36.4900	36.4900	-0.164%	7	152	+234.338%
2026-04-24	36.5500	36.5500	36.5500	36.5500	-7.585%	1	152	+233.789%
2026-04-22	39.5500	39.5500	39.5500	39.5500	+4.079%	1	152	+208.470%
2026-04-21	38.0000	38.0000	38.0000	38.0000	+6.592%	1	152	+221.053%
2026-04-16	35.6500	35.6500	35.6500	35.6500	+9.389%	1	153	+242.216%
2026-03-30	32.5900	32.5900	32.5900	32.5900	-13.508%	2	154	+274.348%
2026-03-12	37.6800	37.6800	37.6800	37.6800	+2.114%	1	154	+223.779%
2026-03-09	36.9000	36.9000	36.9000	36.9000	+26.630%	1	155	+230.623%
2026-02-24	29.1400	29.1400	29.1400	29.1400	-0.205%	1	156	+318.668%
2026-02-23	29.3500	29.5000	29.2000	29.2000	-29.212%	56	156	+317.808%
2026-02-11	39.8000	41.2500	39.8000	41.2500	+6.727%	3	127	+195.758%
2026-02-09	38.2000	38.6500	38.2000	38.6500	+20.970%	19	127	+215.653%
2026-02-06	36.0800	36.0800	31.3200	31.9500	-1.692%	5	144	+281.847%
2026-02-03	31.8000	32.5000	31.8000	32.5000	-6.340%	4	145	+275.385%
2026-01-30	34.7000	34.7000	34.7000	34.7000	+2.059%	3	144	+251.585%
2026-01-29	34.0000	34.0000	34.0000	34.0000	-5.477%	5	147	+258.824%
2026-01-27	35.9700	35.9700	35.9700	35.9700	-2.626%	1	142	+239.172%
2026-01-23	36.9400	36.9400	36.9400	36.9400	+19.046%	1	143	+230.265%
2026-01-22	30.9300	31.0300	30.9300	31.0300	+2.443%	4	144	+293.168%
2026-01-21	30.2900	30.2900	30.2900	30.2900	+8.761%	12	145	+302.773%
2026-01-20	27.8500	27.8500	27.8500	27.8500	-7.167%	1	157	+338.061%
2026-01-14	30.0000	30.0000	30.0000	30.0000	-7.092%	1	157	+306.667%
2026-01-12	32.2900	32.2900	32.2900	32.2900	-0.340%	1	156	+277.826%
2026-01-09	32.3000	32.4000	32.3000	32.4000	-2.262%	3	157	+276.543%
2026-01-05	33.1500	33.1500	33.1500	33.1500	+3.756%	1	157	+268.024%
2026-01-02	31.9500	31.9500	31.9500	31.9500	-9.975%	1	157	+281.847%
2025-12-29	35.1800	35.4900	35.1800	35.4900	+5.218%	3	157	+243.759%
2025-12-19	33.7300	33.7300	33.7300	33.7300	-7.080%	5	154	+261.696%
2025-12-16	36.3000	36.3000	36.3000	36.3000	-6.443%	20	156	+236.088%
2025-12-05	38.8000	38.8000	38.8000	38.8000	+13.120%	1	176	+214.433%
2025-11-25	34.3000	34.3000	34.3000	34.3000	+2.541%	5	177	+255.685%
2025-11-24	33.4500	33.4500	33.4500	33.4500	-2.478%	1	182	+264.723%
2025-11-18	34.3000	34.3000	34.3000	34.3000	-7.147%	1	183	+255.685%
2025-11-17	36.9400	36.9400	36.9400	36.9400	-3.677%	3	184	+230.265%
2025-11-11	38.3500	38.3500	38.3500	38.3500	+6.528%	2	187	+218.123%
2025-11-10	36.0000	36.0000	36.0000	36.0000	+1.983%	2	189	+238.889%
2025-11-07	35.3000	35.3000	35.3000	35.3000	+3.126%	1	187	+245.609%
2025-11-06	34.2300	34.2300	34.2300	34.2300	-14.425%	1	188	+256.413%
2025-10-31	40.0000	40.0000	40.0000	40.0000	+1.394%	1	187	+205.000%
2025-10-28	39.4500	39.4500	39.4500	39.4500	-1.498%	1	188	+209.252%
2025-10-27	40.0500	40.0500	40.0500	40.0500	-0.694%	1	189	+204.619%
2025-10-24	40.3300	40.3300	40.3300	40.3300	+1.715%	1	189	+202.504%
2025-10-22	39.6500	39.6500	39.6500	39.6500	+3.282%	1	188	+207.692%
2025-10-10	38.3900	38.3900	38.3900	38.3900	-6.206%	1	189	+217.791%
2025-10-09	40.9300	40.9300	40.9300	40.9300	+1.563%	1	189	+198.070%
2025-10-07	40.3000	40.3000	40.3000	40.3000	-2.892%	2	191	+202.730%
2025-10-06	41.5000	41.5000	41.5000	41.5000	+0.242%	2	191	+193.976%
2025-10-03	41.2700	41.4000	41.2700	41.4000	+6.427%	4	193	+194.686%
2025-10-01	39.4500	39.4500	38.9000	38.9000	-1.144%	2	193	+213.625%
2025-09-30	39.3500	39.3500	39.3500	39.3500	-0.455%	1	192	+210.038%
2025-09-26	39.5300	39.5300	39.5300	39.5300	+4.854%	1	191	+208.626%
2025-09-25	37.6500	37.8000	37.6500	37.7000	-1.567%	10	191	+223.607%
2025-09-24	40.1700	40.1700	38.3000	38.3000	-4.845%	6	198	+218.538%
2025-09-23	40.2500	40.2500	40.2500	40.2500	+1.131%	2	193	+203.106%
2025-09-22	38.8000	39.8000	38.8000	39.8000	+4.052%	8	193	+206.533%
2025-09-19	38.2500	38.2500	38.2500	38.2500	+5.663%	1	189	+218.954%
2025-09-18	36.0500	36.2000	36.0500	36.2000	+3.725%	12	190	+237.017%
2025-09-12	35.5000	35.5000	34.9000	34.9000	-3.056%	4	181	+249.570%
2025-09-11	36.0000	36.3500	36.0000	36.0000	+3.896%	3	181	+238.889%
2025-09-10	35.1400	35.4000	34.6500	34.6500	-1.841%	7	181	+252.092%
2025-09-08	35.2100	35.3000	34.8500	35.3000	+3.066%	5	182	+245.609%
2025-09-05	33.8800	34.2500	33.8800	34.2500	+10.484%	5	182	+256.204%
2025-09-04	31.0000	31.0000	31.0000	31.0000	-4.321%	1	185	+293.548%
2025-09-03	32.4500	32.7100	32.4000	32.4000	+2.857%	3	185	+276.543%
2025-09-02	32.0000	32.0000	31.5000	31.5000	-7.975%	5	182	+287.302%
2025-08-29	34.2300	34.2300	34.2300	34.2300	+2.362%	4	173	+256.413%
2025-08-27	33.4400	33.4400	33.4400	33.4400	+0.875%	1	173	+264.833%
2025-08-26	33.1500	33.1500	33.1500	33.1500	-1.632%	2	172	+268.024%
2025-08-25	34.3200	34.3200	33.7000	33.7000	-4.261%	6	172	+262.018%
2025-08-22	35.4400	35.4400	35.2000	35.2000	+5.389%	2	170	+246.591%
2025-08-21	33.1600	33.4900	32.9000	33.4000	-1.183%	8	170	+265.269%
2025-08-20	33.8000	33.8000	33.8000	33.8000	+1.471%	1	162	+260.947%
2025-08-19	34.2500	34.2500	33.3100	33.3100	-8.615%	9	163	+266.256%
2025-08-18	35.5000	36.4500	35.5000	36.4500	+5.652%	2	155	+234.705%
2025-08-15	34.5000	34.5000	34.5000	34.5000	+3.047%	1	155	+253.623%
2025-08-14	33.9000	33.9000	33.4800	33.4800	-1.529%	21	156	+264.397%
2025-08-13	34.3000	34.3000	34.0000	34.0000	-0.817%	5	135	+258.824%
2025-08-12	33.0500	34.5000	33.0500	34.2800	+12.763%	9	130	+255.893%
2025-08-11	31.6900	32.0000	30.4000	30.4000	+2.530%	26	123	+301.316%
2025-08-08	30.6400	30.6400	29.3300	29.6500	+1.715%	14	99	+311.467%
2025-08-07	30.0000	30.0000	27.1000	29.1500	-52.486%	42	85	+318.525%
2025-07-21	61.6000	61.6000	61.3500	61.3500	+1.995%	3	52	+98.859%
2025-07-18	60.8800	60.8800	60.1500	60.1500	+0.250%	6	49	+102.826%
2025-07-15	60.0000	60.0000	60.0000	60.0000	+9.489%	1	43	+103.333%
2025-07-11	55.3500	55.3500	54.8000	54.8000	-2.630%	6	44	+122.628%
2025-07-10	56.2800	56.2800	56.2800	56.2800	-9.079%	5	46	+116.773%
2025-07-07	61.7000	61.9000	61.7000	61.9000	+1.809%	15	41	+97.092%
2025-06-30	60.8000	60.8000	60.8000	60.8000	+6.349%	1	56	+100.658%
2025-06-12	57.1800	57.1800	57.1700	57.1700	+0.457%	5	56	+113.399%
2025-06-10	56.9600	56.9600	56.5900	56.9100	-2.718%	4	59	+114.374%
2025-05-23	58.5000	58.5000	58.5000	58.5000	-4.146%	10	64	+108.547%
2025-05-13	61.3800	61.3800	61.0300	61.0300	+13.565%	4	64	+99.902%
2025-05-08	53.7400	53.7400	53.7400	53.7400	+5.683%	10	64	+127.019%
2025-04-22	50.9100	50.9200	50.7300	50.8500	-7.696%	12	54	+139.921%
2025-04-15	54.4400	55.0900	54.4400	55.0900	+23.520%	2	42	+121.456%
2025-04-04	41.5000	44.6000	41.5000	44.6000	-5.106%	240	42	+173.543%
2025-04-03	47.0000	47.0000	47.0000	47.0000	-10.391%	1	157	+159.574%
2025-03-21	52.4500	52.4500	52.4500	52.4500	-0.663%	2	157	+132.602%
2025-03-10	53.4000	53.4000	52.8000	52.8000	-20.780%	21	157	+131.061%
2025-02-27	66.3000	66.6500	66.3000	66.6500	+6.300%	11	178	+83.046%
2025-02-07	62.7000	62.7000	62.7000	62.7000	+2.787%	20	167	+94.577%
2025-02-05	61.0000	61.0000	61.0000	61.0000	+4.274%	20	157	+100.000%
2025-02-04	58.5200	58.5200	58.5000	58.5000	+2.291%	20	137	+108.547%
2025-02-03	57.1900	57.1900	57.1900	57.1900	+0.846%	5	117	+113.324%
2025-01-30	56.7100	56.7100	56.7100	56.7100	+5.019%	5	107	+115.130%
2025-01-22	54.0000	54.0000	54.0000	54.0000	+1.944%	10	107	+125.926%
2025-01-21	52.3000	53.4000	52.3000	52.9700	+5.245%	40	97	+130.319%
2025-01-13	50.3300	50.3300	50.3300	50.3300	-1.699%	1	57	+142.400%
2025-01-08	51.2000	51.2000	51.2000	51.2000	-4.353%	1	57	+138.281%
2025-01-03	53.0000	53.5300	53.0000	53.5300	+1.962%	20	57	+127.910%
2024-12-27	52.5000	52.5000	52.5000	52.5000	-1.869%	2	47	+132.381%
2024-12-13	53.5000	53.5000	53.5000	53.5000	+3.944%	10	48	+128.037%
2024-11-27	51.5000	51.5000	51.4700	51.4700	-3.488%	5	38	+137.031%
2024-11-26	52.0000	53.5000	52.0000	53.3300	+9.171%	10	38	+128.764%
2024-11-20	48.8500	48.8500	48.8500	48.8500	-2.026%	5	30	+149.744%
2024-11-18	52.7500	52.7500	49.8600	49.8600	-5.568%	3	25	+144.685%
2024-11-11	52.7000	52.8000	52.7000	52.8000	+47.816%	20	23	+131.061%
2024-11-05	35.7200	35.7200	35.7200	35.7200	+2.438%	2	4	+241.545%
2024-09-27	34.8700	34.8700	34.8700	34.8700	+0.926%	2	2	+249.871%
2024-09-19	34.5500	34.5500	34.5500	34.5500	0.000%	1	1	+253.111%