Dark

FTNT20270115C70
FTNT Jan 15 2027 70.00 Call (FTNT270115C00070000)
option OPRA

EOD

Aug 14, 2026

93.35-2.169%(-2.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	93.3500	93.3500	93.3500	93.3500	-2.169%	1	308	0.000%
2026-08-03	95.4200	95.4200	95.4200	95.4200	+0.506%	10	308	-2.169%
2026-07-30	95.2500	95.2500	94.9400	94.9400	+13.240%	2	318	-1.675%
2026-07-23	83.8400	83.8400	83.8400	83.8400	-11.280%	1	318	+11.343%
2026-07-17	94.5000	94.5000	94.5000	94.5000	-4.071%	1	318	-1.217%
2026-07-14	98.5100	98.5100	98.5100	98.5100	+2.295%	1	318	-5.238%
2026-07-10	96.3000	96.3000	96.3000	96.3000	+12.645%	1	318	-3.063%
2026-06-30	85.4900	85.4900	85.4900	85.4900	+4.243%	1	319	+9.194%
2026-06-25	82.3500	82.3500	82.0100	82.0100	+5.195%	3	319	+13.828%
2026-06-12	77.8500	77.9600	77.8500	77.9600	+14.077%	3	319	+19.741%
2026-06-09	72.6500	72.6500	68.3400	68.3400	-10.725%	2	319	+36.596%
2026-06-08	76.7000	76.7000	76.5500	76.5500	-7.268%	15	319	+21.946%
2026-06-04	82.5500	82.5500	82.5500	82.5500	+21.397%	4	319	+13.083%
2026-05-29	68.0000	68.0000	68.0000	68.0000	+2.102%	1	319	+37.279%
2026-05-22	66.6000	66.6000	66.6000	66.6000	+8.029%	1	319	+40.165%
2026-05-21	61.6500	61.6500	61.6500	61.6500	-1.675%	2	321	+51.419%
2026-05-20	60.7500	62.7000	59.5400	62.7000	+13.793%	6	321	+48.884%
2026-05-15	54.9300	55.1000	54.9300	55.1000	+10.310%	4	324	+69.419%
2026-05-13	48.1700	49.9500	47.9100	49.9500	+4.827%	5	324	+86.887%
2026-05-12	47.6500	47.6500	47.6500	47.6500	+0.210%	1	329	+95.908%
2026-05-11	47.2500	47.5500	47.2500	47.5500	+0.955%	2	329	+96.320%
2026-05-08	43.5700	47.1000	43.5700	47.1000	+12.411%	6	331	+98.195%
2026-05-07	39.2500	44.8200	39.2500	41.9000	+66.138%	29	336	+122.792%
2026-05-06	25.4500	25.4500	25.2200	25.2200	-2.437%	4	355	+270.143%
2026-05-05	25.6500	26.5000	25.6000	25.8500	0.000%	6	356	+261.122%
2026-05-04	25.0100	25.8500	25.0100	25.8500	+10.944%	6	358	+261.122%
2026-05-01	23.3000	23.3000	23.3000	23.3000	-0.851%	1	361	+300.644%
2026-04-22	24.4000	24.4000	23.5000	23.5000	+12.710%	2	361	+297.234%
2026-04-17	21.1500	21.1500	20.8500	20.8500	+6.923%	2	361	+347.722%
2026-04-16	18.9300	19.5000	18.9300	19.5000	+10.169%	7	363	+378.718%
2026-04-15	17.7000	17.7000	17.7000	17.7000	+1.900%	5	367	+427.401%
2026-04-10	17.0000	17.3700	16.8000	17.3700	-13.367%	17	372	+437.421%
2026-03-31	20.0500	20.0500	20.0500	20.0500	+3.244%	1	355	+365.586%
2026-03-30	19.4200	19.4200	19.4200	19.4200	-17.362%	1	356	+380.690%
2026-03-17	23.5000	23.5000	23.5000	23.5000	+2.174%	3	357	+297.234%
2026-03-16	23.0000	23.0000	23.0000	23.0000	+6.977%	1	357	+305.870%
2026-03-13	22.0000	22.0000	21.5000	21.5000	-4.317%	2	358	+334.186%
2026-03-12	22.4700	22.4700	22.4700	22.4700	+1.353%	1	358	+315.443%
2026-03-10	22.4000	22.4000	22.1700	22.1700	+4.280%	3	358	+321.065%
2026-03-06	21.2600	21.2600	21.2600	21.2600	+10.442%	1	361	+339.087%
2026-03-03	19.2500	19.2500	19.2500	19.2500	+4.054%	1	362	+384.935%
2026-03-02	18.5000	18.5000	18.5000	18.5000	0.000%	1	363	+404.595%
2026-02-26	18.5000	18.5000	18.5000	18.5000	+14.622%	1	362	+404.595%
2026-02-23	17.2300	17.2300	16.1400	16.1400	-20.960%	2	363	+478.377%
2026-02-17	20.4200	20.4200	20.4200	20.4200	-13.106%	10	363	+357.150%
2026-02-09	23.0400	23.5000	22.4300	23.5000	+12.981%	9	363	+297.234%
2026-02-06	20.8100	20.8100	20.7500	20.8000	+4.000%	6	364	+348.798%
2026-02-04	18.1800	20.0000	18.1500	20.0000	+7.239%	3	364	+366.750%
2026-02-03	20.0000	20.0000	17.9000	18.6500	-6.045%	8	366	+400.536%
2026-01-30	19.8500	19.8500	19.8500	19.8500	-2.457%	1	368	+370.277%
2026-01-27	21.4000	21.4000	20.3500	20.3500	-3.555%	6	369	+358.722%
2026-01-26	20.7500	21.1000	20.7500	21.1000	+3.128%	3	367	+342.417%
2026-01-23	21.8300	22.0000	20.2700	20.4600	+20.708%	39	370	+356.256%
2026-01-22	16.9500	16.9500	16.9500	16.9500	+6.270%	1	374	+450.737%
2026-01-20	15.0000	18.0000	15.0000	15.9500	-9.375%	4	375	+485.266%
2026-01-15	17.7500	17.7500	17.6000	17.6000	+6.024%	6	376	+430.398%
2026-01-14	17.0000	17.1500	16.5400	16.6000	-8.791%	11	377	+462.349%
2026-01-12	18.0000	18.7000	18.0000	18.2000	+1.224%	15	367	+412.912%
2026-01-08	17.9800	17.9800	17.9800	17.9800	-6.110%	1	362	+419.188%
2026-01-07	19.1500	19.1500	19.1500	19.1500	+3.235%	1	362	+387.467%
2026-01-06	18.0500	18.5500	18.0500	18.5500	+4.331%	6	363	+403.235%
2026-01-05	18.6600	18.6600	17.7800	17.7800	+0.452%	2	362	+425.028%
2026-01-02	17.7000	17.7000	17.7000	17.7000	-11.145%	1	362	+427.401%
2025-12-24	19.9200	19.9200	19.9200	19.9200	-0.896%	1	361	+368.624%
2025-12-23	20.0000	20.1000	20.0000	20.1000	-0.495%	2	361	+364.428%
2025-12-22	20.2000	20.2000	20.2000	20.2000	+2.799%	10	360	+362.129%
2025-12-18	19.7000	19.7000	19.6500	19.6500	-8.178%	6	360	+375.064%
2025-12-16	21.0000	21.4000	21.0000	21.4000	+4.390%	3	354	+336.215%
2025-12-10	20.5000	20.5000	20.5000	20.5000	-14.902%	1	357	+355.366%
2025-12-05	24.0900	24.0900	24.0900	24.0900	+22.098%	1	356	+287.505%
2025-11-26	19.7300	19.7300	19.7300	19.7300	-1.152%	1	356	+373.137%
2025-11-24	19.9600	19.9600	19.9600	19.9600	-0.200%	1	356	+367.685%
2025-11-21	20.0000	20.0000	20.0000	20.0000	+3.146%	4	355	+366.750%
2025-11-20	19.3900	19.3900	19.3900	19.3900	-4.951%	1	358	+381.434%
2025-11-19	20.5000	20.5000	20.4000	20.4000	0.000%	2	358	+357.598%
2025-11-18	20.4000	20.4000	20.4000	20.4000	-6.764%	1	360	+357.598%
2025-11-17	22.1000	22.1000	21.8800	21.8800	-1.441%	12	361	+326.645%
2025-11-12	22.2000	22.2000	22.2000	22.2000	-5.128%	2	362	+320.495%
2025-11-11	23.4000	23.4000	23.4000	23.4000	+6.364%	1	365	+298.932%
2025-11-07	20.4500	22.0000	20.4500	22.0000	+10.000%	8	365	+324.318%
2025-11-06	20.0000	20.0000	20.0000	20.0000	-19.028%	1	367	+366.750%
2025-11-05	24.1000	24.7500	24.1000	24.7000	-1.515%	16	366	+277.935%
2025-11-04	25.8700	25.8700	24.9700	25.0800	-5.000%	10	361	+272.209%
2025-11-03	25.6000	26.4000	25.6000	26.4000	+6.883%	4	363	+253.598%
2025-10-30	24.7000	24.7000	24.7000	24.7000	+1.188%	3	363	+277.935%
2025-10-29	24.3000	24.4100	24.3000	24.4100	-1.968%	3	363	+282.425%
2025-10-28	24.9000	24.9000	24.9000	24.9000	-5.143%	4	365	+274.900%
2025-10-27	26.2500	26.2500	26.2500	26.2500	+5.591%	4	369	+255.619%
2025-10-22	24.8600	24.8600	24.8600	24.8600	+1.139%	1	369	+275.503%
2025-10-21	24.5000	24.5800	24.5000	24.5800	+6.870%	5	370	+279.780%
2025-10-20	23.0000	23.0000	23.0000	23.0000	-3.766%	1	374	+305.870%
2025-10-14	23.9000	23.9700	23.8300	23.9000	-8.534%	7	374	+290.586%
2025-10-09	25.8000	26.1300	25.8000	26.1300	+3.814%	6	371	+257.252%
2025-10-07	25.1700	25.1700	25.1700	25.1700	-6.012%	1	375	+270.878%
2025-10-06	26.3800	26.7800	26.2700	26.7800	+0.677%	3	375	+248.581%
2025-10-03	26.4800	26.8700	26.4800	26.6000	+0.834%	7	376	+250.940%
2025-10-02	26.0000	26.3800	26.0000	26.3800	+6.672%	7	376	+253.867%
2025-09-29	24.8800	24.9300	24.4000	24.7300	-1.356%	5	371	+277.477%
2025-09-26	24.8900	25.0700	24.8900	25.0700	+9.956%	2	369	+272.357%
2025-09-25	22.9000	22.9000	22.8000	22.8000	-10.623%	2	369	+309.430%
2025-09-24	25.5100	25.5100	25.5100	25.5100	+0.039%	1	369	+265.935%
2025-09-23	25.0000	26.3000	25.0000	25.5000	+2.000%	69	370	+266.078%
2025-09-22	23.2500	25.0000	23.0000	25.0000	+2.041%	30	406	+273.400%
2025-09-19	24.5000	24.5000	24.5000	24.5000	+7.456%	2	434	+281.020%
2025-09-18	22.7900	23.1900	22.6000	22.8000	+5.800%	22	436	+309.430%
2025-09-17	21.5500	21.5500	21.5500	21.5500	+1.126%	10	452	+333.179%
2025-09-16	21.4200	21.7600	21.3100	21.3100	-3.136%	3	462	+338.057%
2025-09-15	21.2500	22.0000	21.2500	22.0000	+2.804%	4	465	+324.318%
2025-09-12	21.4000	21.5000	21.3000	21.4000	-5.100%	9	469	+336.215%
2025-09-11	22.3000	22.5500	22.2600	22.5500	+5.621%	3	466	+313.969%
2025-09-09	21.3500	21.3500	21.3500	21.3500	-1.477%	4	467	+337.237%
2025-09-08	21.6700	21.9500	21.5000	21.6700	+2.701%	8	469	+330.780%
2025-09-05	20.0000	21.1000	19.9300	21.1000	+11.522%	11	464	+342.417%
2025-09-04	18.6200	19.2500	18.1500	18.9200	-1.969%	85	470	+393.393%
2025-09-03	19.1000	19.6000	19.1000	19.3000	+1.847%	12	461	+383.679%
2025-09-02	19.0000	19.2000	18.4200	18.9500	-7.290%	8	458	+392.612%
2025-08-29	20.8000	20.8000	20.4400	20.4400	-1.966%	4	457	+356.703%
2025-08-28	21.1000	21.1000	20.8000	20.8500	+2.659%	53	457	+347.722%
2025-08-27	20.2800	20.3100	20.2800	20.3100	-1.884%	10	505	+359.626%
2025-08-25	20.7000	20.7000	20.7000	20.7000	-5.046%	1	495	+350.966%
2025-08-22	22.1500	22.1500	21.7500	21.8000	+6.863%	8	494	+328.211%
2025-08-21	21.4000	21.4000	19.9400	20.4000	-7.273%	17	494	+357.598%
2025-08-20	21.0500	22.0000	20.6000	22.0000	+8.642%	38	498	+324.318%
2025-08-19	22.1500	22.2000	20.0000	20.2500	-9.679%	28	503	+360.988%
2025-08-18	21.5000	22.4200	21.5000	22.4200	+4.279%	8	489	+316.369%
2025-08-15	21.1000	21.8000	21.0700	21.5000	+5.392%	41	493	+334.186%
2025-08-14	20.6500	20.9000	20.1000	20.4000	-1.449%	12	487	+357.598%
2025-08-13	21.0000	21.7000	20.7000	20.7000	-1.896%	16	477	+350.966%
2025-08-12	19.5000	21.2000	19.5000	21.1000	+18.873%	93	478	+342.417%
2025-08-11	19.6000	19.6300	17.7500	17.7500	-1.934%	38	428	+425.915%
2025-08-08	19.6700	19.7600	17.4000	18.1000	-0.822%	163	437	+415.746%
2025-08-07	20.4500	20.4500	15.1400	18.2500	-58.276%	413	332	+411.507%
2025-06-30	43.7400	43.7400	43.7400	43.7400	+6.036%	1	4	+113.420%
2025-06-02	41.2500	41.2500	41.2500	41.2500	-24.520%	1	4	+126.303%
2025-02-20	54.7000	54.7000	54.6500	54.6500	+11.873%	2	3	+70.814%
2025-02-07	48.8500	48.8500	48.8500	48.8500	+15.212%	2	3	+91.095%
2025-01-28	42.4000	42.4000	42.4000	42.4000	+11.579%	1	2	+120.165%
2024-12-03	38.0000	38.0000	38.0000	38.0000	+10.787%	2	2	+145.658%
2024-11-19	34.3000	34.3000	34.3000	34.3000	+36.111%	2	2	+172.157%
2024-10-28	25.2000	25.2000	25.2000	25.2000	+13.004%	1	1	+270.437%
2024-09-17	22.3000	22.3000	22.3000	22.3000	0.000%	1	1	+318.610%