Dark

FTNT20270115C85
FTNT Jan 15 2027 85.00 Call (FTNT270115C00085000)
option OPRA

EOD

Aug 13, 2026

79.90+0.706%(+0.56)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	79.9000	79.9000	79.9000	79.9000	+0.706%	3	851	0.000%
2026-08-11	79.3500	79.3500	79.3400	79.3400	+19.308%	2	851	+0.706%
2026-07-29	66.5000	66.5000	66.5000	66.5000	-16.875%	1	852	+20.150%
2026-07-16	80.0000	80.0000	80.0000	80.0000	-6.257%	1	852	-0.125%
2026-07-14	85.3400	85.3400	85.3400	85.3400	+4.073%	1	852	-6.375%
2026-07-09	82.0000	82.0000	82.0000	82.0000	+20.944%	1	853	-2.561%
2026-06-24	67.8000	67.8000	67.8000	67.8000	+13.606%	1	853	+17.847%
2026-06-10	59.6000	59.6800	59.6000	59.6800	+22.170%	3	853	+33.881%
2026-05-27	49.0000	49.0000	48.8500	48.8500	-6.952%	4	852	+63.562%
2026-05-26	52.5000	52.5000	52.5000	52.5000	-1.464%	1	852	+52.190%
2026-05-22	53.2800	53.2800	53.2800	53.2800	+8.735%	2	852	+49.962%
2026-05-21	49.0000	49.0000	49.0000	49.0000	+8.407%	1	850	+63.061%
2026-05-18	45.2000	45.2000	45.2000	45.2000	+7.542%	1	850	+76.770%
2026-05-15	42.0300	42.0300	42.0300	42.0300	+10.634%	1	851	+90.102%
2026-05-14	37.9900	37.9900	37.9900	37.9900	+4.656%	1	850	+110.319%
2026-05-12	36.3000	36.3000	36.3000	36.3000	+1.538%	5	850	+120.110%
2026-05-11	35.5000	35.7500	35.5000	35.7500	+3.623%	2	850	+123.497%
2026-05-08	30.0000	34.5000	30.0000	34.5000	+15.192%	9	850	+131.594%
2026-05-07	27.2600	33.0500	27.2600	29.9500	+78.806%	29	855	+166.778%
2026-05-06	16.0000	16.7500	15.9000	16.7500	-0.593%	11	870	+377.015%
2026-05-05	17.2700	17.2700	16.8500	16.8500	+2.121%	2	870	+374.184%
2026-05-04	16.5000	16.5000	16.5000	16.5000	+10.887%	1	869	+384.242%
2026-05-01	14.2500	14.8800	14.2500	14.8800	+3.549%	2	868	+436.962%
2026-04-29	12.9000	14.3700	12.9000	14.3700	-1.844%	10	868	+456.019%
2026-04-28	15.0600	15.0600	14.6400	14.6400	-3.366%	9	860	+445.765%
2026-04-27	15.1500	15.1500	15.1500	15.1500	+19.668%	2	861	+427.393%
2026-04-24	12.5000	12.7000	12.5000	12.6600	-7.591%	3	860	+531.122%
2026-04-21	13.7000	13.7000	13.7000	13.7000	+38.384%	1	861	+483.212%
2026-04-15	10.3100	10.3100	9.9000	9.9000	-3.415%	7	861	+707.071%
2026-04-14	10.2500	10.2500	10.2500	10.2500	+0.098%	4	860	+679.512%
2026-04-13	10.2000	10.2400	10.2000	10.2400	+1.891%	2	864	+680.273%
2026-04-10	10.0500	10.0500	10.0500	10.0500	-21.790%	4	865	+695.025%
2026-04-09	12.8500	12.8500	12.8500	12.8500	-3.238%	2	861	+521.790%
2026-04-07	13.2800	13.2800	13.2800	13.2800	+16.491%	2	860	+501.657%
2026-03-31	11.4500	11.4500	11.4000	11.4000	+20.000%	52	860	+600.877%
2026-03-27	9.5000	9.5000	9.5000	9.5000	-7.767%	1	854	+741.053%
2026-03-25	10.3500	10.3500	10.3000	10.3000	-16.260%	16	854	+675.728%
2026-03-20	12.3000	12.3000	12.3000	12.3000	-14.583%	1	838	+549.593%
2026-03-16	14.2900	14.4000	14.2900	14.4000	+7.463%	9	837	+454.861%
2026-03-09	13.2800	13.5000	13.2800	13.4000	-0.372%	866	844	+496.269%
2026-03-06	13.4500	13.4500	13.4500	13.4500	+18.502%	2	987	+494.052%
2026-03-03	11.3500	11.3500	11.3500	11.3500	+5.581%	1	989	+603.965%
2026-02-26	10.5000	10.7500	10.5000	10.7500	+10.825%	12	990	+643.256%
2026-02-25	9.7000	9.7000	9.7000	9.7000	+9.111%	2	997	+723.711%
2026-02-24	9.5800	9.5800	8.8000	8.8900	-3.370%	14	997	+798.763%
2026-02-23	9.0900	9.2000	9.0900	9.2000	-20.690%	65	1,002	+768.478%
2026-02-19	11.6000	11.6000	11.6000	11.6000	-23.432%	20	1,054	+588.793%
2026-02-13	14.2500	15.1500	14.2500	15.1500	+8.214%	15	1,084	+427.393%
2026-02-12	14.0000	14.0000	14.0000	14.0000	-12.718%	3	1,084	+470.714%
2026-02-11	14.6200	16.0400	14.6200	16.0400	+4.631%	16	1,087	+398.130%
2026-02-10	15.5500	15.5500	15.3300	15.3300	+8.569%	6	1,084	+421.200%
2026-02-09	14.1200	14.1200	14.1200	14.1200	+12.960%	5	1,085	+465.864%
2026-02-06	12.5000	12.5000	12.5000	12.5000	+8.601%	1	1,090	+539.200%
2026-02-05	11.8100	11.8100	11.5100	11.5100	-2.126%	26	1,091	+594.179%
2026-02-04	11.7600	11.7600	11.7600	11.7600	+4.533%	1	1,115	+579.422%
2026-02-03	11.0300	11.2500	11.0300	11.2500	-7.560%	3	1,114	+610.222%
2026-01-29	12.1700	12.1700	12.1700	12.1700	-4.173%	1	1,117	+556.532%
2026-01-27	12.7000	12.7000	12.7000	12.7000	-0.859%	2	1,117	+529.134%
2026-01-26	12.8100	12.8100	12.8100	12.8100	+0.471%	1	1,115	+523.731%
2026-01-23	13.7000	13.7000	12.7500	12.7500	+26.238%	4	1,116	+526.667%
2026-01-22	9.7000	10.1000	9.7000	10.1000	+10.989%	3	1,113	+691.089%
2026-01-20	9.1000	9.1000	9.1000	9.1000	-7.143%	1	1,115	+778.022%
2026-01-15	9.7000	9.8000	9.7000	9.8000	-6.220%	2	1,115	+715.306%
2026-01-13	10.5000	10.5000	10.4500	10.4500	-2.062%	3	1,115	+664.593%
2026-01-09	10.7500	10.7500	10.6700	10.6700	-0.559%	3	1,112	+648.828%
2026-01-08	10.7300	10.7300	10.7300	10.7300	-11.396%	1	1,109	+644.641%
2026-01-07	12.1100	12.1100	12.1100	12.1100	+14.353%	1	1,108	+559.785%
2026-01-02	10.5900	10.5900	10.5900	10.5900	-11.897%	1	1,108	+654.485%
2025-12-29	12.3700	12.3700	12.0200	12.0200	-3.840%	52	1,107	+564.725%
2025-12-26	12.5000	12.5000	12.5000	12.5000	-2.875%	3	1,106	+539.200%
2025-12-15	13.0000	13.0000	12.8700	12.8700	-6.400%	8	1,106	+520.824%
2025-12-12	13.7500	13.7500	13.7500	13.7500	-1.786%	2	1,106	+481.091%
2025-12-11	14.0000	14.0000	14.0000	14.0000	-18.177%	5	1,108	+470.714%
2025-12-08	17.1100	17.1100	17.1100	17.1100	+6.010%	1	1,113	+366.978%
2025-12-05	16.0000	16.1400	16.0000	16.1400	+17.810%	4	1,113	+395.043%
2025-12-04	13.7000	13.7000	13.7000	13.7000	+7.959%	3	1,117	+483.212%
2025-11-25	12.6900	12.6900	12.6900	12.6900	-4.226%	28	1,120	+529.630%
2025-11-20	13.2500	13.2500	13.2500	13.2500	+2.713%	4	1,148	+503.019%
2025-11-19	12.9000	12.9000	12.9000	12.9000	+0.781%	1	1,152	+519.380%
2025-11-18	13.5000	13.5000	12.8000	12.8000	-13.043%	2	1,152	+524.219%
2025-11-17	14.2500	14.7200	14.2500	14.7200	+6.282%	12	1,153	+442.799%
2025-11-13	13.7500	13.8500	13.7500	13.8500	-10.065%	51	1,163	+476.895%
2025-11-11	15.0300	15.5000	15.0300	15.4000	+7.168%	20	1,163	+418.831%
2025-11-10	14.3700	14.3700	14.3700	14.3700	+7.640%	1	1,145	+456.019%
2025-11-07	13.3500	13.3500	13.3500	13.3500	+2.692%	2	1,145	+498.502%
2025-11-06	10.9000	13.3000	10.9000	13.0000	-24.463%	30	1,147	+514.615%
2025-11-05	16.5000	17.2100	16.1500	17.2100	-6.467%	18	1,138	+364.265%
2025-11-03	17.6900	18.7300	17.5500	18.4000	+4.545%	10	1,138	+334.239%
2025-10-31	17.0000	17.6000	17.0000	17.6000	0.000%	10	1,138	+353.977%
2025-10-28	17.6000	17.6000	17.6000	17.6000	+1.734%	1	1,143	+353.977%
2025-10-27	17.3000	17.3000	17.3000	17.3000	+0.992%	5	1,139	+361.850%
2025-10-24	17.2800	17.2800	17.1300	17.1300	+0.765%	2	1,139	+366.433%
2025-10-22	16.8500	17.0000	16.8500	17.0000	+0.295%	150	1,139	+370.000%
2025-10-21	16.1500	17.0000	16.1500	16.9500	+0.713%	184	997	+371.386%
2025-10-20	16.7700	16.8300	16.7700	16.8300	+7.197%	10	822	+374.747%
2025-10-17	15.9000	16.1500	15.7000	15.7000	+0.641%	10	822	+408.917%
2025-10-16	15.3600	15.6000	15.3600	15.6000	-3.406%	2	820	+412.179%
2025-10-15	16.1500	16.3900	16.0000	16.1500	-2.121%	411	820	+394.737%
2025-10-14	15.6400	16.5000	15.6400	16.5000	0.000%	7	415	+384.242%
2025-10-13	16.4800	16.5000	16.4800	16.5000	-1.493%	42	410	+384.242%
2025-10-10	16.6500	16.7500	16.6500	16.7500	-2.899%	201	374	+377.015%
2025-10-09	17.0000	17.3100	17.0000	17.2500	-4.167%	3	187	+363.188%
2025-10-08	18.0000	18.0000	18.0000	18.0000	+3.567%	3	187	+343.889%
2025-10-07	18.0500	18.3900	17.3800	17.3800	-5.027%	13	190	+359.724%
2025-10-06	18.2700	18.4400	18.2100	18.3000	0.000%	4	190	+336.612%
2025-10-03	18.3400	18.3400	18.0000	18.3000	+3.157%	3	189	+336.612%
2025-10-02	17.5800	17.7400	17.5800	17.7400	+5.595%	21	190	+350.395%
2025-10-01	16.8000	16.8000	16.8000	16.8000	+4.025%	6	190	+375.595%
2025-09-30	16.8700	16.8700	16.1500	16.1500	-4.438%	9	190	+394.737%
2025-09-29	16.9000	16.9100	16.5000	16.9000	-0.177%	13	184	+372.781%
2025-09-26	16.9000	17.0000	16.9000	16.9300	-4.188%	6	181	+371.943%
2025-09-23	18.2600	18.2600	17.4600	17.6700	+1.552%	6	178	+352.179%
2025-09-22	15.8100	17.4000	15.2500	17.4000	+4.442%	25	175	+359.195%
2025-09-19	15.7000	16.7000	15.7000	16.6600	+12.949%	10	163	+379.592%
2025-09-18	14.7500	14.7500	14.7500	14.7500	+6.884%	1	161	+441.695%
2025-09-16	15.5900	15.5900	13.8000	13.8000	-3.497%	9	161	+478.986%
2025-09-15	14.0000	14.3000	14.0000	14.3000	+2.582%	2	165	+458.741%
2025-09-12	13.9400	13.9400	13.9400	13.9400	-3.862%	2	166	+473.171%
2025-09-11	14.2000	14.5000	14.2000	14.5000	+7.407%	15	165	+451.034%
2025-09-10	13.5000	13.5000	13.5000	13.5000	-3.571%	21	151	+491.852%
2025-09-09	14.0000	14.0000	14.0000	14.0000	-0.709%	7	136	+470.714%
2025-09-08	14.0000	14.1000	14.0000	14.1000	+4.444%	30	139	+466.667%
2025-09-05	13.0000	13.5000	13.0000	13.5000	+10.024%	3	119	+491.852%
2025-09-03	12.2700	12.2700	12.2700	12.2700	+3.109%	2	118	+551.182%
2025-09-02	11.7500	12.4000	11.6500	11.9000	-11.194%	13	118	+571.429%
2025-08-29	13.3000	13.4000	13.3000	13.4000	-3.597%	2	114	+496.269%
2025-08-28	13.5000	13.9000	13.5000	13.9000	+4.906%	14	114	+474.820%
2025-08-27	13.4000	13.4000	13.2500	13.2500	+1.688%	3	113	+503.019%
2025-08-26	13.1200	13.1200	13.0300	13.0300	-9.199%	11	103	+513.200%
2025-08-20	14.5000	14.5000	14.1500	14.3500	+10.811%	52	103	+456.794%
2025-08-19	14.7100	14.7100	12.9500	12.9500	-13.667%	7	70	+516.988%
2025-08-18	15.0500	15.3000	15.0000	15.0000	+6.762%	4	69	+432.667%
2025-08-15	13.4400	14.0500	13.4400	14.0500	+4.074%	10	68	+468.683%
2025-08-14	13.7300	13.7300	13.5000	13.5000	-6.704%	6	71	+491.852%
2025-08-13	13.9000	14.4700	13.9000	14.4700	+3.357%	5	69	+452.177%
2025-08-12	12.5000	14.0000	12.5000	14.0000	+21.739%	18	67	+470.714%
2025-08-11	11.7300	12.2000	11.5000	11.5000	+0.174%	17	58	+594.783%
2025-08-08	12.5000	12.5000	11.0700	11.4800	-0.174%	21	51	+595.993%
2025-08-07	10.5000	11.5000	9.9000	11.5000	-63.836%	34	43	+594.783%
2025-06-04	31.8000	31.8000	31.8000	31.8000	-3.490%	1	32	+151.258%
2025-05-23	32.9500	32.9500	32.9500	32.9500	-4.493%	4	32	+142.489%
2025-05-20	34.6000	34.6000	34.5000	34.5000	+0.730%	30	32	+131.594%
2025-05-19	34.2500	34.2500	34.2500	34.2500	+9.987%	1	32	+133.285%
2025-05-12	31.1400	31.1400	31.1400	31.1400	+7.938%	1	33	+156.583%
2025-05-09	28.8500	28.8500	28.8500	28.8500	-6.483%	4	34	+176.950%
2025-05-08	30.8500	30.8500	30.8500	30.8500	-16.936%	1	36	+158.995%
2025-05-02	37.1400	37.1400	37.1400	37.1400	+0.787%	2	36	+115.132%
2025-05-01	36.8500	36.8500	36.8500	36.8500	+10.661%	2	36	+116.825%
2025-04-25	33.2900	33.3000	33.2900	33.3000	+28.472%	4	36	+139.940%
2025-04-09	25.4500	25.9200	25.4500	25.9200	+11.869%	10	42	+208.256%
2025-04-07	23.1700	23.1700	23.1700	23.1700	-11.056%	5	39	+244.842%
2025-04-03	25.9500	26.0500	25.4300	26.0500	-11.213%	12	42	+206.718%
2025-03-31	29.3400	29.3400	29.3400	29.3400	-9.751%	1	37	+172.324%
2025-03-25	32.5400	32.8100	32.5100	32.5100	-0.061%	7	38	+145.771%
2025-03-24	32.7200	32.7200	32.5300	32.5300	-4.324%	27	39	+145.619%
2025-03-07	34.2000	34.2000	34.0000	34.0000	-22.727%	4	49	+135.000%
2025-02-20	44.0500	44.0500	44.0000	44.0000	-2.092%	2	49	+81.591%
2025-02-18	44.5000	44.9400	44.5000	44.9400	+6.619%	40	50	+77.793%
2025-02-14	41.3000	42.4500	41.3000	42.1500	+14.445%	12	93	+89.561%
2025-02-07	36.8300	36.8300	36.8300	36.8300	+2.050%	8	93	+116.943%
2025-02-06	36.2500	36.2500	36.0900	36.0900	+12.958%	2	97	+121.391%
2025-01-29	32.1900	32.1900	31.9500	31.9500	+3.065%	2	97	+150.078%
2025-01-22	30.6500	31.2000	30.6500	31.0000	+3.818%	7	95	+157.742%
2025-01-21	29.8600	29.8600	29.8600	29.8600	+10.185%	1	87	+167.582%
2025-01-14	27.1500	27.1500	27.1000	27.1000	-4.071%	2	87	+194.834%
2025-01-13	28.6000	28.6000	28.2500	28.2500	-5.833%	4	87	+182.832%
2025-01-08	28.4500	30.0000	28.4500	30.0000	+3.341%	5	86	+166.333%
2025-01-07	29.0300	29.0300	29.0300	29.0300	-9.281%	1	86	+175.233%
2025-01-06	32.4500	32.5000	32.0000	32.0000	-0.312%	10	87	+149.688%
2025-01-03	31.9000	32.1000	31.9000	32.1000	-1.473%	4	87	+148.910%
2024-12-13	32.5700	32.5800	32.5700	32.5800	+1.972%	4	87	+145.242%
2024-12-12	31.8000	32.4400	31.8000	31.9500	+12.460%	10	89	+150.078%
2024-12-03	28.4100	28.4200	28.4100	28.4100	-2.805%	5	98	+181.239%
2024-11-26	29.2500	29.7700	28.7000	29.2300	-2.143%	17	103	+173.349%
2024-11-14	29.8700	29.8700	29.8700	29.8700	-10.703%	1	103	+167.492%
2024-11-13	33.3500	33.6500	33.3500	33.4500	+6.972%	27	103	+138.864%
2024-11-12	31.1000	31.2700	31.1000	31.2700	+4.827%	7	129	+155.516%
2024-11-11	28.7700	30.2200	28.6000	29.8300	+13.855%	27	136	+167.851%
2024-11-08	22.1100	26.2000	21.6000	26.2000	+22.430%	206	163	+204.962%
2024-11-07	20.3100	21.4000	20.3100	21.4000	+15.054%	32	248	+273.364%
2024-10-29	18.6000	18.6000	18.6000	18.6000	-7.921%	1	276	+329.570%
2024-10-22	20.1900	20.2000	20.1800	20.2000	+1.101%	18	275	+295.545%
2024-10-21	19.7200	19.9800	19.5000	19.9800	-0.299%	19	293	+299.900%
2024-10-15	20.0400	20.0400	20.0400	20.0400	+24.782%	1	312	+298.703%
2024-09-24	16.0400	16.0600	16.0400	16.0600	+0.501%	100	312	+397.509%
2024-09-23	16.1500	17.5000	15.9300	15.9800	-1.297%	32	212	+400.000%
2024-09-20	15.5200	16.1900	15.1700	16.1900	+3.121%	114	208	+393.515%
2024-09-19	15.0500	15.7000	15.0300	15.7000	0.000%	192	192	+408.917%