Dark

FTNT20270115C75
FTNT Jan 15 2027 75.00 Call (FTNT270115C00075000)
option OPRA

Inactive

Aug 5, 2026

92.62+4.691%(+4.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	92.6200	92.6200	92.6200	92.6200	+4.691%	5	259	0.000%
2026-08-03	88.4700	88.4700	88.4700	88.4700	+2.812%	1	259	+4.691%
2026-07-31	86.0500	86.0500	86.0500	86.0500	-0.058%	5	259	+7.635%
2026-07-21	86.1000	86.1000	86.1000	86.1000	-5.385%	1	264	+7.573%
2026-07-17	90.0000	91.0000	90.0000	91.0000	+12.777%	2	264	+1.780%
2026-06-30	80.6900	80.6900	80.6900	80.6900	+4.860%	1	264	+14.785%
2026-06-24	75.5000	76.9500	75.5000	76.9500	+0.984%	2	265	+20.364%
2026-06-22	76.2000	76.2000	76.2000	76.2000	+3.378%	5	264	+21.549%
2026-06-18	73.7100	73.7100	73.7100	73.7100	+0.354%	1	264	+25.655%
2026-06-12	73.4500	73.4500	73.4500	73.4500	+19.237%	1	264	+26.099%
2026-06-09	61.6000	61.6000	61.6000	61.6000	-14.799%	1	265	+50.357%
2026-06-08	72.3000	72.3000	72.3000	72.3000	-0.083%	1	265	+28.105%
2026-06-05	72.3900	72.3900	72.3600	72.3600	-3.262%	5	265	+27.999%
2026-06-02	74.8000	74.8000	74.8000	74.8000	+32.155%	2	266	+23.824%
2026-05-27	56.6000	56.6000	56.6000	56.6000	-1.342%	2	266	+63.640%
2026-05-21	57.7000	57.7000	57.3700	57.3700	+4.575%	2	268	+61.443%
2026-05-19	54.8600	54.8600	54.8600	54.8600	+1.405%	1	269	+68.830%
2026-05-18	53.0500	54.1000	53.0500	54.1000	+6.245%	2	270	+71.201%
2026-05-15	50.9200	50.9200	50.9200	50.9200	+14.840%	1	270	+81.893%
2026-05-11	44.2500	44.6000	43.5500	44.3400	+3.236%	299	270	+108.886%
2026-05-08	36.8500	43.0000	36.8500	42.9500	+15.675%	26	489	+115.646%
2026-05-07	34.1000	41.3400	34.1000	37.1300	+67.630%	25	513	+149.448%
2026-05-06	22.6000	22.6000	21.9500	22.1500	-0.673%	4	538	+318.149%
2026-05-04	21.1000	22.3000	21.1000	22.3000	+9.046%	9	540	+315.336%
2026-05-01	20.1000	20.6500	19.8000	20.4500	+11.810%	13	538	+352.910%
2026-04-30	18.2900	18.2900	18.2900	18.2900	-7.252%	7	538	+406.397%
2026-04-29	19.2500	19.7200	19.2500	19.7200	-1.153%	2	531	+369.675%
2026-04-28	19.9500	19.9500	19.9500	19.9500	-1.140%	2	533	+364.261%
2026-04-27	20.1800	20.1800	20.1800	20.1800	-3.905%	2	535	+358.969%
2026-04-22	20.4000	21.0000	20.4000	21.0000	+25.373%	8	537	+341.048%
2026-04-17	16.7500	16.7500	16.7500	16.7500	+3.715%	5	542	+452.955%
2026-04-16	16.1500	16.1500	16.1500	16.1500	+10.844%	5	547	+473.498%
2026-04-10	14.5700	14.5700	14.5700	14.5700	-17.216%	14	542	+535.690%
2026-04-06	17.6000	17.6500	17.6000	17.6000	+1.208%	31	542	+426.250%
2026-04-01	17.3900	17.3900	17.3900	17.3900	+9.924%	5	542	+432.605%
2026-03-26	15.8200	15.8200	15.8200	15.8200	-21.215%	1	547	+485.461%
2026-03-17	20.0800	20.0800	20.0800	20.0800	+7.957%	1	547	+361.255%
2026-03-09	19.0000	19.0000	18.4900	18.6000	+0.704%	7	548	+397.957%
2026-03-06	18.4700	18.4700	18.4700	18.4700	+0.163%	5	580	+401.462%
2026-03-05	18.4300	18.4400	18.4300	18.4400	+1.319%	6	585	+402.278%
2026-03-04	18.2000	18.2000	18.2000	18.2000	+17.419%	1	591	+408.901%
2026-03-02	15.0000	15.5000	15.0000	15.5000	+4.377%	8	592	+497.548%
2026-02-27	14.8000	14.8500	14.4000	14.8500	-4.194%	6	600	+523.704%
2026-02-26	15.5000	15.6000	15.5000	15.5000	+8.392%	10	604	+497.548%
2026-02-25	14.0500	14.3000	14.0500	14.3000	+9.831%	16	604	+547.692%
2026-02-24	13.2000	13.2000	12.5500	13.0200	-2.105%	5	604	+611.367%
2026-02-23	13.9400	13.9900	13.3000	13.3000	-20.880%	5	601	+596.391%
2026-02-20	17.2000	17.7000	16.8100	16.8100	+1.265%	9	596	+450.982%
2026-02-18	16.6000	16.6000	16.6000	16.6000	-4.268%	5	593	+457.952%
2026-02-17	17.3400	17.3400	17.3400	17.3400	-13.945%	3	588	+434.141%
2026-02-13	20.1500	20.1500	20.1500	20.1500	-3.589%	4	589	+359.653%
2026-02-12	21.0000	21.0000	20.9000	20.9000	-0.476%	3	589	+343.158%
2026-02-11	21.0000	21.0000	21.0000	21.0000	+0.768%	1	586	+341.048%
2026-02-10	20.4300	20.9400	20.4300	20.8400	+6.272%	5	587	+344.434%
2026-02-09	19.3500	19.6100	19.3500	19.6100	+16.726%	2	588	+372.310%
2026-02-05	16.1400	16.8000	16.1400	16.8000	+0.719%	2	588	+451.310%
2026-02-04	15.7500	16.6800	15.7500	16.6800	-2.456%	23	590	+455.276%
2026-02-02	17.1000	17.1000	17.1000	17.1000	+0.707%	1	592	+441.637%
2026-01-30	17.2200	17.2200	16.9800	16.9800	-0.118%	2	593	+445.465%
2026-01-29	17.0000	17.0000	17.0000	17.0000	-4.868%	1	595	+444.824%
2026-01-28	17.5300	17.8700	17.5300	17.8700	+2.114%	7	595	+418.299%
2026-01-27	18.6500	18.6500	17.5000	17.5000	-2.235%	6	597	+429.257%
2026-01-26	16.9000	17.9000	16.9000	17.9000	+2.638%	20	603	+417.430%
2026-01-23	18.2000	18.8000	17.4400	17.4400	+22.817%	6	587	+431.078%
2026-01-22	14.2000	14.2000	14.2000	14.2000	+9.231%	1	591	+552.254%
2026-01-20	13.0000	13.0000	13.0000	13.0000	-4.762%	2	592	+612.462%
2026-01-16	13.6500	13.6500	13.6500	13.6500	-6.507%	2	588	+578.535%
2026-01-14	14.5000	14.6100	14.0000	14.6000	-2.013%	6	588	+534.384%
2026-01-13	15.1200	15.1200	14.9000	14.9000	-1.974%	2	583	+521.611%
2026-01-12	14.9000	15.6300	14.9000	15.2000	-5.000%	11	584	+509.342%
2026-01-09	15.3100	16.0000	15.1000	16.0000	+8.108%	12	595	+478.875%
2026-01-08	14.8000	14.8000	14.8000	14.8000	-10.574%	1	585	+525.811%
2026-01-07	16.0300	16.5500	16.0300	16.5500	+6.774%	3	584	+459.637%
2026-01-06	15.2500	15.5500	15.2000	15.5000	+4.730%	16	587	+497.548%
2026-01-05	16.0000	16.0000	14.8000	14.8000	-2.632%	9	603	+525.811%
2026-01-02	15.5000	15.5000	15.2000	15.2000	-7.034%	4	600	+509.342%
2025-12-31	16.4800	16.4800	16.3500	16.3500	-4.665%	4	596	+466.483%
2025-12-30	17.1100	17.1500	17.1100	17.1500	+0.646%	6	596	+440.058%
2025-12-24	17.0400	17.0400	17.0400	17.0400	+4.348%	1	603	+443.545%
2025-12-18	15.9900	16.3300	15.8400	16.3300	-15.036%	7	603	+467.177%
2025-12-11	17.3500	19.2200	17.3500	19.2200	-2.288%	2	610	+381.894%
2025-12-09	19.6700	19.6700	19.6700	19.6700	-10.183%	7	612	+370.869%
2025-12-08	21.6500	21.9000	21.6500	21.9000	-0.905%	3	619	+322.922%
2025-12-05	21.8500	22.1000	21.8500	22.1000	+15.104%	3	622	+319.095%
2025-12-03	19.2000	19.2000	19.2000	19.2000	-1.387%	2	623	+382.396%
2025-12-02	19.3400	20.2000	19.3400	19.4700	+1.143%	4	621	+375.706%
2025-12-01	19.2500	19.2500	19.2500	19.2500	+10.315%	1	617	+381.143%
2025-11-28	17.4500	17.4500	17.4500	17.4500	-1.021%	1	616	+430.774%
2025-11-25	17.7500	17.7500	17.6300	17.6300	+3.402%	2	617	+425.355%
2025-11-24	17.0500	17.0500	17.0500	17.0500	+6.563%	2	617	+443.226%
2025-11-21	16.5500	16.5500	16.0000	16.0000	-8.571%	3	615	+478.875%
2025-11-18	17.9000	17.9000	17.5000	17.5000	-9.185%	5	612	+429.257%
2025-11-17	19.2700	19.2700	19.2700	19.2700	-1.784%	1	617	+380.643%
2025-11-14	17.6000	19.6300	17.6000	19.6200	-0.759%	11	616	+372.069%
2025-11-12	19.7700	19.7700	19.7700	19.7700	-3.561%	10	627	+368.488%
2025-11-11	20.0000	20.5000	20.0000	20.5000	+6.771%	2	637	+351.805%
2025-11-10	19.3700	19.3700	19.2000	19.2000	+7.865%	6	639	+382.396%
2025-11-06	15.0000	17.8000	15.0000	17.8000	-21.447%	6	645	+420.337%
2025-11-04	22.4800	22.8000	22.4800	22.6600	+0.711%	4	641	+308.738%
2025-10-31	22.4000	22.5000	22.3100	22.5000	+4.167%	6	644	+311.644%
2025-10-29	21.6000	21.6000	21.6000	21.6000	-6.897%	2	644	+328.796%
2025-10-28	23.2000	23.2000	23.2000	23.2000	-0.429%	1	644	+299.224%
2025-10-27	22.0000	23.3000	22.0000	23.3000	+0.215%	3	646	+297.511%
2025-10-24	23.2500	23.2500	23.2500	23.2500	+6.213%	1	646	+298.366%
2025-10-23	22.3800	22.3800	21.8900	21.8900	+1.390%	2	645	+323.116%
2025-10-22	21.7100	21.7100	21.5900	21.5900	-2.042%	4	646	+328.995%
2025-10-21	20.0000	22.0400	20.0000	22.0400	+4.803%	8	652	+320.236%
2025-10-20	21.0300	21.0300	21.0300	21.0300	+2.937%	2	646	+340.418%
2025-10-16	20.8000	20.8000	20.4300	20.4300	-2.714%	6	648	+353.353%
2025-10-15	21.3600	21.5000	21.0000	21.0000	+1.942%	3	646	+341.048%
2025-10-14	21.0300	21.0300	20.6000	20.6000	-3.738%	5	647	+349.612%
2025-10-13	21.2700	21.4000	21.2700	21.4000	-1.018%	3	646	+332.804%
2025-10-10	21.0500	21.6200	21.0500	21.6200	+1.265%	6	649	+328.400%
2025-10-09	23.1100	23.3400	21.3500	21.3500	-8.448%	6	654	+333.817%
2025-10-08	22.5000	23.3200	22.5000	23.3200	+5.760%	3	659	+297.170%
2025-10-07	23.4700	23.4800	22.0500	22.0500	-5.120%	4	665	+320.045%
2025-10-06	23.2400	23.2400	23.2400	23.2400	-2.312%	1	665	+298.537%
2025-10-03	23.7900	23.7900	23.7900	23.7900	+2.676%	1	664	+289.323%
2025-10-02	23.1000	23.1700	23.1000	23.1700	+6.284%	2	663	+299.741%
2025-10-01	21.8000	22.0000	21.8000	21.8000	-1.268%	8	664	+324.862%
2025-09-30	21.8000	22.0800	21.8000	22.0800	-0.451%	2	668	+319.475%
2025-09-29	21.6500	22.1800	21.5000	22.1800	+0.818%	8	670	+317.583%
2025-09-26	21.6600	22.1800	21.6600	22.0000	+5.516%	5	669	+321.000%
2025-09-25	20.2300	20.8500	20.0000	20.8500	-1.744%	4	672	+344.221%
2025-09-24	21.2000	21.2200	20.7300	21.2200	-6.189%	4	676	+336.475%
2025-09-23	22.9000	23.0300	22.6200	22.6200	+0.355%	8	679	+309.461%
2025-09-22	21.4200	22.5400	21.4200	22.5400	+3.871%	5	683	+310.914%
2025-09-19	20.6300	21.7000	20.6300	21.7000	+10.714%	13	680	+326.820%
2025-09-18	19.8200	19.8800	19.4300	19.6000	+0.153%	5	687	+372.551%
2025-09-17	19.1400	19.5700	18.8000	19.5700	+6.359%	4	688	+373.275%
2025-09-16	18.6500	18.6500	18.4000	18.4000	-1.867%	3	690	+403.370%
2025-09-12	18.5500	18.7500	18.5500	18.7500	-3.500%	24	689	+393.973%
2025-09-11	19.0000	19.4500	19.0000	19.4300	+6.466%	7	678	+376.686%
2025-09-10	18.7000	18.7000	18.2500	18.2500	-2.719%	3	677	+407.507%
2025-09-09	18.7000	18.7600	18.4700	18.7600	-0.213%	3	680	+393.710%
2025-09-08	18.5000	19.0000	18.5000	18.8000	+3.014%	5	683	+392.660%
2025-09-05	17.5000	18.5000	17.2000	18.2500	+10.808%	10	686	+407.507%
2025-09-04	15.7700	16.6000	15.6800	16.4700	-1.081%	39	690	+462.356%
2025-09-03	16.6000	16.8200	16.4000	16.6500	+0.787%	13	676	+456.276%
2025-09-02	16.0000	16.8000	16.0000	16.5200	-7.709%	18	663	+460.654%
2025-08-29	18.6000	18.6500	17.9000	17.9000	-3.660%	13	659	+417.430%
2025-08-28	18.3000	18.5800	18.2600	18.5800	+5.329%	7	659	+398.493%
2025-08-27	17.7000	17.9900	17.6400	17.6400	-0.339%	13	662	+425.057%
2025-08-26	17.9800	17.9800	17.5000	17.7000	0.000%	11	655	+423.277%
2025-08-25	17.9800	18.0000	17.6500	17.7000	-6.989%	7	654	+423.277%
2025-08-22	18.8000	19.4800	18.8000	19.0300	+7.211%	24	649	+386.705%
2025-08-21	17.6000	17.7500	17.3400	17.7500	-7.552%	8	662	+421.803%
2025-08-20	18.3000	19.2000	18.0000	19.2000	+10.983%	14	655	+382.396%
2025-08-19	19.2200	19.2200	17.3000	17.3000	-10.455%	16	659	+435.376%
2025-08-18	19.3200	19.3200	19.3200	19.3200	+1.577%	1	658	+379.400%
2025-08-15	18.1000	19.1500	18.1000	19.0200	+6.138%	11	659	+386.961%
2025-08-14	18.7500	18.7500	17.2500	17.9200	-2.077%	14	659	+416.853%
2025-08-13	19.0000	19.0100	17.9000	18.3000	-0.272%	38	653	+406.120%
2025-08-12	17.0000	18.4000	16.4100	18.3500	+17.855%	28	641	+404.741%
2025-08-11	15.6700	17.1800	15.5700	15.5700	+2.098%	103	627	+494.862%
2025-08-08	16.8000	17.0000	14.7500	15.2500	-6.038%	69	564	+507.344%
2025-08-07	18.3500	18.3500	12.8500	16.2300	-50.199%	492	507	+470.672%
2025-08-06	32.5900	32.5900	32.5900	32.5900	-10.097%	1	51	+184.198%
2025-07-31	36.2500	36.2500	36.2500	36.2500	-2.841%	10	51	+155.503%
2025-07-30	37.3100	37.3100	37.3100	37.3100	-6.374%	1	58	+148.244%
2025-07-23	39.8500	39.8500	39.8500	39.8500	+6.465%	5	58	+132.422%
2025-06-18	37.4900	37.4900	37.4300	37.4300	-1.240%	4	49	+147.449%
2025-05-12	37.9000	37.9000	37.9000	37.9000	+8.286%	5	49	+144.380%
2025-05-09	35.0000	35.0000	35.0000	35.0000	-15.152%	2	44	+164.629%
2025-04-29	41.2500	41.2500	41.2500	41.2500	+10.887%	1	43	+124.533%
2025-04-15	37.2000	37.2000	37.2000	37.2000	-0.134%	1	42	+148.978%
2025-04-14	37.2500	37.2500	37.2500	37.2500	+28.095%	1	43	+148.644%
2025-04-07	29.0800	29.0800	29.0800	29.0800	-19.110%	3	47	+218.501%
2025-04-02	35.9500	35.9500	35.9500	35.9500	-2.177%	5	47	+157.636%
2025-03-21	36.7500	36.7500	36.7500	36.7500	+1.156%	2	47	+152.027%
2025-03-10	36.3300	36.3300	36.3300	36.3300	-23.516%	10	46	+154.941%
2025-02-14	47.5000	47.5000	47.5000	47.5000	+0.465%	4	46	+94.989%
2025-02-10	47.2800	47.2800	47.2800	47.2800	+6.247%	2	46	+95.897%
2025-02-07	44.5000	44.5000	44.5000	44.5000	+26.241%	4	48	+108.135%
2025-01-28	35.2500	35.2500	35.2500	35.2500	0.000%	8	48	+162.752%
2025-01-27	35.4800	35.4800	35.2500	35.2500	+2.026%	6	42	+162.752%
2025-01-16	34.0000	34.5500	34.0000	34.5500	+4.004%	11	42	+168.075%
2025-01-15	33.2200	33.2200	33.2200	33.2200	-7.284%	2	33	+178.808%
2025-01-08	35.8300	35.8300	35.8300	35.8300	+2.167%	3	30	+158.498%
2024-12-27	35.0700	35.0700	35.0700	35.0700	-4.882%	4	30	+164.100%
2024-12-24	36.8700	36.8700	36.8700	36.8700	+0.738%	2	29	+151.207%
2024-12-20	36.6000	36.6000	36.6000	36.6000	+0.274%	1	29	+153.060%
2024-11-18	37.0000	37.0000	36.5000	36.5000	+3.049%	3	29	+153.753%
2024-11-14	35.4200	35.4200	35.4200	35.4200	-6.789%	1	30	+161.491%
2024-11-12	38.0000	38.0000	38.0000	38.0000	+37.432%	1	30	+143.737%
2024-11-08	27.3000	27.6500	27.3000	27.6500	+11.044%	12	29	+234.973%
2024-11-07	24.8500	24.9000	24.8300	24.9000	+13.182%	10	29	+271.968%
2024-11-01	22.0000	22.0000	22.0000	22.0000	+0.686%	2	29	+321.000%
2024-10-31	21.8500	21.8500	21.8500	21.8500	-2.673%	1	28	+323.890%
2024-10-30	22.4500	22.4500	22.4500	22.4500	-4.060%	1	28	+312.561%
2024-10-24	23.4000	23.4000	23.4000	23.4000	-1.681%	1	28	+295.812%
2024-10-18	23.9200	23.9200	23.8000	23.8000	-2.138%	10	28	+289.160%
2024-10-10	24.3200	24.3200	24.3200	24.3200	+28.677%	5	25	+280.839%
2024-09-19	18.9000	18.9000	18.9000	18.9000	0.000%	20	20	+390.053%