Dark

FTNT20270115C60
FTNT Jan 15 2027 60.00 Call (FTNT270115C00060000)
option OPRA

Inactive

Aug 3, 2026

104.55+8.421%(+8.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	104.7500	104.7500	104.5500	104.5500	+8.421%	2	212	0.000%
2026-07-31	97.0000	97.0000	96.4300	96.4300	+6.200%	7	213	+8.421%
2026-07-29	90.8000	90.8000	90.8000	90.8000	-3.353%	1	213	+15.143%
2026-07-28	93.9500	93.9500	93.9500	93.9500	-10.310%	2	213	+11.283%
2026-07-09	104.7500	104.7500	104.7500	104.7500	+6.130%	5	215	-0.191%
2026-07-02	98.7000	98.7000	98.7000	98.7000	+10.279%	3	215	+5.927%
2026-06-03	89.5000	89.5000	89.5000	89.5000	+32.593%	1	215	+16.816%
2026-05-18	67.1300	67.5000	67.1300	67.5000	+12.500%	9	216	+54.889%
2026-05-14	60.0000	60.0000	60.0000	60.0000	+6.157%	1	225	+74.250%
2026-05-12	56.5200	56.5200	56.5200	56.5200	-0.912%	1	226	+84.979%
2026-05-11	56.5000	57.0400	56.0000	57.0400	+13.152%	12	226	+83.292%
2026-05-08	50.4100	50.4100	50.4100	50.4100	-5.776%	1	232	+107.399%
2026-05-07	51.5000	53.9000	51.5000	53.5000	+61.876%	29	232	+95.421%
2026-05-06	33.0500	33.0500	33.0500	33.0500	-1.490%	50	246	+216.339%
2026-05-05	33.8500	33.8500	33.5500	33.5500	+10.000%	2	259	+211.624%
2026-05-04	30.5000	30.5000	30.5000	30.5000	+2.694%	5	260	+242.787%
2026-04-21	29.7000	29.7000	29.7000	29.7000	+14.012%	1	260	+252.020%
2026-04-16	26.0500	26.0500	26.0500	26.0500	+4.618%	1	260	+301.344%
2026-04-15	24.9000	24.9000	24.9000	24.9000	+8.497%	4	260	+319.880%
2026-04-13	22.9500	22.9500	22.9500	22.9500	-4.135%	1	264	+355.556%
2026-04-10	23.9400	23.9400	23.9400	23.9400	-13.103%	1	264	+336.717%
2026-04-08	27.5500	27.5500	27.5500	27.5500	+0.584%	6	264	+279.492%
2026-04-01	27.3000	27.3900	27.3000	27.3900	+4.343%	11	264	+281.709%
2026-03-30	25.5500	26.2500	25.5500	26.2500	+4.582%	25	273	+298.286%
2026-03-27	25.1000	25.1000	25.1000	25.1000	-4.924%	1	268	+316.534%
2026-03-25	26.4000	26.4000	26.4000	26.4000	-10.051%	11	268	+296.023%
2026-03-12	29.2500	29.3500	29.2500	29.3500	+2.982%	4	257	+256.218%
2026-03-06	28.3000	28.5000	28.3000	28.5000	0.000%	3	258	+266.842%
2026-03-05	28.5000	28.5000	28.5000	28.5000	+15.666%	1	258	+266.842%
2026-02-26	24.3000	24.8000	24.3000	24.6400	+6.299%	12	259	+324.310%
2026-02-25	22.1400	23.1800	22.1400	23.1800	+5.364%	2	268	+351.035%
2026-02-24	22.5500	22.5500	22.0000	22.0000	-2.222%	2	268	+375.227%
2026-02-23	24.5000	24.5000	22.5000	22.5000	-10.359%	10	268	+364.667%
2026-02-20	25.1000	25.1000	25.1000	25.1000	-1.569%	1	265	+316.534%
2026-02-18	25.5000	25.5000	25.5000	25.5000	-16.118%	2	264	+310.000%
2026-02-13	30.6500	30.6500	30.4000	30.4000	+2.116%	7	264	+243.914%
2026-02-12	29.8500	29.8500	29.7700	29.7700	-5.342%	3	264	+251.192%
2026-02-11	31.6500	31.6500	31.1000	31.4500	0.000%	6	267	+232.432%
2026-02-10	31.4500	31.4500	31.4500	31.4500	+15.075%	1	266	+232.432%
2026-02-06	27.8500	27.8500	26.5500	27.3300	+3.523%	5	266	+282.547%
2026-02-05	26.4000	26.4000	26.4000	26.4000	+5.600%	1	267	+296.023%
2026-02-03	25.0000	25.0000	25.0000	25.0000	-4.943%	2	267	+318.200%
2026-01-30	26.3000	26.3000	26.3000	26.3000	-0.567%	1	267	+297.529%
2026-01-29	26.6000	26.6000	26.4500	26.4500	-3.643%	2	267	+295.274%
2026-01-27	27.4500	27.4500	27.4500	27.4500	+0.073%	2	269	+280.874%
2026-01-26	27.4300	27.4300	27.4300	27.4300	+14.292%	2	271	+281.152%
2026-01-22	24.0000	24.0000	24.0000	24.0000	+8.597%	1	270	+335.625%
2026-01-16	22.1000	22.1000	22.1000	22.1000	-9.796%	11	259	+373.077%
2026-01-08	24.5000	24.5000	24.5000	24.5000	0.000%	2	259	+326.735%
2026-01-06	24.5000	24.5000	24.5000	24.5000	+1.073%	2	259	+326.735%
2026-01-05	25.2200	25.2200	24.2400	24.2400	-5.460%	2	257	+331.312%
2025-12-31	25.6600	25.6600	25.6400	25.6400	+2.355%	4	257	+307.761%
2025-12-22	27.5000	27.5000	25.0500	25.0500	-22.326%	4	257	+317.365%
2025-12-05	31.5900	32.2500	31.5900	32.2500	+9.881%	4	258	+224.186%
2025-12-04	29.3500	29.3500	29.3500	29.3500	+3.747%	2	260	+256.218%
2025-12-03	28.2900	28.2900	28.2900	28.2900	-4.812%	1	262	+269.565%
2025-12-02	29.7200	29.7200	29.7200	29.7200	+5.204%	1	263	+251.783%
2025-11-28	28.2500	28.2500	28.2500	28.2500	+7.414%	1	262	+270.088%
2025-11-24	26.3000	26.3000	26.3000	26.3000	+1.938%	3	261	+297.529%
2025-11-20	25.8000	25.8000	25.8000	25.8000	-8.995%	1	264	+305.233%
2025-11-17	28.8300	28.8300	28.3500	28.3500	-1.733%	4	265	+268.783%
2025-11-14	28.8500	28.8500	28.8500	28.8500	0.000%	1	265	+262.392%
2025-11-13	28.8500	28.8500	28.8500	28.8500	-2.203%	1	264	+262.392%
2025-11-11	29.4000	29.5000	29.4000	29.5000	+4.425%	6	263	+254.407%
2025-11-10	28.2500	28.2500	28.2500	28.2500	+0.785%	1	269	+270.088%
2025-11-07	28.0300	28.0300	28.0300	28.0300	+1.890%	1	270	+272.993%
2025-11-06	27.5100	27.5100	27.5100	27.5100	-13.354%	2	271	+280.044%
2025-10-31	31.7500	31.7500	31.7500	31.7500	-0.781%	2	269	+229.291%
2025-10-30	32.0000	32.0000	32.0000	32.0000	0.000%	1	271	+226.719%
2025-10-29	32.0000	32.0000	32.0000	32.0000	-1.871%	1	272	+226.719%
2025-10-27	32.6900	32.6900	32.6100	32.6100	+3.360%	2	270	+220.607%
2025-10-23	31.8600	32.2000	31.5500	31.5500	-0.316%	6	270	+231.379%
2025-10-22	31.0000	31.6500	31.0000	31.6500	+6.030%	4	274	+230.332%
2025-10-17	29.8500	29.8500	29.8500	29.8500	+0.607%	2	276	+250.251%
2025-10-16	31.5500	31.5500	29.4500	29.6700	-8.708%	5	276	+252.376%
2025-10-14	32.5000	32.5000	32.5000	32.5000	+5.485%	1	279	+221.692%
2025-10-10	30.8100	30.8100	30.8100	30.8100	-7.059%	1	279	+239.338%
2025-10-09	33.1500	33.1500	33.1500	33.1500	+5.071%	1	280	+215.385%
2025-10-07	32.0000	32.0000	31.5500	31.5500	-6.157%	31	310	+231.379%
2025-10-06	32.9000	33.6200	32.9000	33.6200	+3.446%	5	310	+210.976%
2025-10-02	32.5000	32.5000	32.5000	32.5000	+5.008%	1	315	+221.692%
2025-09-30	30.9500	30.9500	30.9500	30.9500	-0.258%	1	316	+237.803%
2025-09-29	30.9500	31.0300	30.9500	31.0300	-2.052%	2	315	+236.932%
2025-09-26	30.8000	31.6800	30.8000	31.6800	+3.869%	6	315	+230.019%
2025-09-25	30.1000	30.5000	29.5000	30.5000	-1.929%	12	321	+242.787%
2025-09-24	31.1000	31.1000	31.1000	31.1000	-3.416%	1	331	+236.174%
2025-09-23	32.1500	32.2000	31.1000	32.2000	+1.258%	12	332	+224.689%
2025-09-22	30.2200	31.9000	30.2200	31.8000	+2.251%	9	342	+228.774%
2025-09-19	31.3300	31.4000	31.1000	31.1000	+6.143%	5	343	+236.174%
2025-09-18	29.2900	29.3000	29.2900	29.3000	+4.494%	3	339	+256.826%
2025-09-17	28.0400	28.0400	28.0400	28.0400	+1.557%	2	340	+272.860%
2025-09-16	27.6000	27.6100	27.6000	27.6100	-3.292%	4	338	+278.667%
2025-09-15	28.1000	28.5500	28.0000	28.5500	+4.007%	11	342	+266.200%
2025-09-12	27.6700	27.6700	27.4500	27.4500	+0.919%	2	353	+280.874%
2025-09-10	27.2000	27.2000	27.2000	27.2000	-1.091%	4	353	+284.375%
2025-09-09	27.5000	27.5000	27.5000	27.5000	-1.680%	2	349	+280.182%
2025-09-08	27.8000	27.9700	27.8000	27.9700	+2.454%	2	351	+273.793%
2025-09-05	26.8000	27.3000	26.5000	27.3000	+9.859%	5	353	+282.967%
2025-09-04	24.9500	24.9700	23.9200	24.8500	-2.165%	27	352	+320.724%
2025-09-03	25.2500	25.4000	24.9500	25.4000	+3.252%	6	330	+311.614%
2025-09-02	26.0500	26.0500	24.5000	24.6000	-8.550%	6	332	+325.000%
2025-08-29	26.9000	26.9000	26.9000	26.9000	-2.146%	10	316	+288.662%
2025-08-28	27.3500	27.5000	27.3500	27.4900	+3.736%	5	316	+280.320%
2025-08-27	26.5000	26.5000	26.5000	26.5000	+1.923%	1	311	+294.528%
2025-08-26	26.0000	26.0000	26.0000	26.0000	-1.141%	1	311	+302.115%
2025-08-25	26.8000	26.8000	26.3000	26.3000	-6.372%	3	311	+297.529%
2025-08-22	28.1800	28.6800	28.0900	28.0900	+8.456%	12	308	+272.197%
2025-08-21	26.0000	26.0000	25.9000	25.9000	-7.500%	5	313	+303.668%
2025-08-20	26.3000	28.0000	26.3000	28.0000	+6.464%	26	308	+273.393%
2025-08-19	27.7000	27.7000	26.0000	26.3000	-8.681%	13	306	+297.529%
2025-08-18	28.1000	28.8000	28.0000	28.8000	+4.537%	5	317	+263.021%
2025-08-15	27.1800	27.7800	27.1800	27.5500	+3.571%	16	317	+279.492%
2025-08-14	26.5500	27.4500	26.2000	26.6000	-2.564%	7	305	+293.045%
2025-08-13	27.6700	28.3500	26.6500	27.3000	-3.191%	23	302	+282.967%
2025-08-12	25.7000	28.2000	25.7000	28.2000	+19.038%	20	289	+270.745%
2025-08-11	25.0500	25.1500	23.6900	23.6900	+2.777%	21	275	+341.325%
2025-08-08	25.4000	25.4000	22.7500	23.0500	+1.587%	171	255	+353.579%
2025-08-07	24.0500	24.0500	20.7100	22.6900	-56.365%	47	89	+360.776%
2025-07-22	52.0000	52.0000	52.0000	52.0000	-0.574%	1	55	+101.058%
2025-07-18	52.3000	52.3000	52.3000	52.3000	+1.357%	1	54	+99.904%
2025-07-15	51.6000	51.6000	51.6000	51.6000	+8.176%	1	53	+102.616%
2025-07-10	49.5000	49.5000	47.7000	47.7000	-4.409%	17	52	+119.182%
2025-06-25	49.9000	49.9000	49.9000	49.9000	-2.157%	1	35	+109.519%
2025-06-17	51.0000	51.0000	51.0000	51.0000	+13.485%	5	36	+105.000%
2025-05-09	44.9400	44.9400	44.9400	44.9400	-2.304%	2	32	+132.644%
2025-05-08	44.4200	46.0000	44.4200	46.0000	-18.512%	11	32	+127.283%
2025-05-05	56.4300	56.4500	56.4300	56.4500	+19.193%	6	41	+85.208%
2025-04-15	47.3600	47.3600	47.3600	47.3600	-13.891%	5	35	+120.756%
2025-02-28	55.0000	55.0000	55.0000	55.0000	-5.009%	2	30	+90.091%
2025-02-27	57.9000	57.9000	57.9000	57.9000	-7.212%	1	28	+80.570%
2025-02-18	62.4000	62.4000	62.4000	62.4000	+10.638%	3	28	+67.548%
2025-02-13	56.4000	56.4000	56.4000	56.4000	+20.256%	5	20	+85.372%
2025-01-22	46.9000	46.9000	46.9000	46.9000	+3.991%	10	20	+122.921%
2025-01-10	45.1000	45.1000	45.1000	45.1000	-0.639%	2	10	+131.818%
2024-12-23	45.3900	45.3900	45.3900	45.3900	+0.867%	8	10	+130.337%
2024-11-14	45.0000	45.0000	45.0000	45.0000	-3.743%	1	2	+132.333%
2024-11-12	46.7500	46.7500	46.7500	46.7500	+52.280%	1	1	+123.636%
2024-11-04	30.7000	30.7000	30.7000	30.7000	0.000%	1	1	+240.554%