Dark

FTNT20270115C90
FTNT Jan 15 2027 90.00 Call (FTNT270115C00090000)
option OPRA

EOD

Aug 12, 2026

77.64+0.975%(+0.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	77.6400	77.6400	77.6400	77.6400	+0.975%	1	978	0.000%
2026-07-30	79.1500	79.1500	76.8900	76.8900	-2.424%	4	978	+0.975%
2026-07-15	78.8000	78.8000	78.8000	78.8000	+7.109%	2	980	-1.472%
2026-07-01	73.5700	73.5700	73.5700	73.5700	+13.991%	2	978	+5.532%
2026-06-25	66.1500	66.1500	64.1300	64.5400	+5.803%	5	978	+20.297%
2026-06-18	61.0000	61.0000	61.0000	61.0000	-2.400%	2	979	+27.279%
2026-06-17	62.5000	62.5000	62.5000	62.5000	+19.801%	3	979	+24.224%
2026-06-09	56.5000	56.5000	52.1700	52.1700	-13.726%	11	979	+48.821%
2026-06-05	60.4700	60.4700	60.4700	60.4700	-2.468%	1	980	+28.394%
2026-06-03	62.0000	62.0000	62.0000	62.0000	-1.587%	1	980	+25.226%
2026-06-01	60.0000	63.0000	60.0000	63.0000	+20.551%	11	980	+23.238%
2026-05-29	52.5000	52.5000	52.2600	52.2600	+7.420%	3	981	+48.565%
2026-05-22	48.6500	48.6500	48.6500	48.6500	+8.231%	1	981	+59.589%
2026-05-21	44.3700	44.9500	44.3700	44.9500	-1.963%	3	983	+72.725%
2026-05-20	43.5500	45.8500	43.5500	45.8500	+6.802%	2	983	+69.335%
2026-05-19	42.9300	42.9300	42.9300	42.9300	+1.682%	4	986	+80.853%
2026-05-18	41.3800	42.4500	41.3800	42.2200	+6.482%	10	986	+83.894%
2026-05-15	38.0800	40.0000	38.0800	39.6500	+13.871%	17	986	+95.813%
2026-05-13	34.8200	34.8200	34.8200	34.8200	+10.821%	4	993	+122.975%
2026-05-11	31.4200	31.4200	31.4200	31.4200	0.000%	9	997	+147.104%
2026-05-08	26.5000	31.4200	26.4900	31.4200	+22.734%	10	997	+147.104%
2026-05-07	24.0000	29.6200	24.0000	25.6000	+90.335%	45	1,003	+203.281%
2026-05-06	13.6500	13.6500	13.4500	13.4500	-5.215%	56	1,027	+477.249%
2026-05-05	14.1500	14.1900	14.1500	14.1900	+2.086%	9	1,021	+447.146%
2026-05-04	13.9500	14.2000	13.9000	13.9000	+14.686%	5	1,029	+458.561%
2026-05-01	12.1200	12.1200	12.1200	12.1200	-2.258%	4	1,024	+540.594%
2026-04-28	12.4000	12.4000	12.4000	12.4000	+8.486%	2	1,024	+526.129%
2026-04-24	11.4300	11.4300	11.4300	11.4300	-7.073%	4	1,024	+579.265%
2026-04-22	12.2500	12.3000	12.2500	12.3000	+6.957%	36	1,026	+531.220%
2026-04-21	11.0500	11.5000	11.0500	11.5000	+10.365%	4	1,061	+575.130%
2026-04-20	10.3000	10.4200	10.3000	10.4200	+22.300%	9	1,061	+645.106%
2026-04-15	8.5200	8.5200	8.5200	8.5200	+0.235%	2	1,067	+811.268%
2026-04-14	8.5000	8.5000	8.5000	8.5000	+1.190%	1	1,066	+813.412%
2026-04-13	7.6000	8.4000	7.6000	8.4000	+2.439%	2	1,066	+824.286%
2026-04-10	8.2500	8.2500	8.2000	8.2000	-17.172%	24	1,066	+846.829%
2026-04-02	9.8000	9.9000	9.8000	9.9000	-1.688%	3	1,060	+684.242%
2026-03-31	9.3200	10.0700	9.3200	10.0700	+8.280%	38	1,060	+671.003%
2026-03-30	9.3000	9.3000	9.2000	9.3000	-5.102%	12	1,027	+734.839%
2026-03-26	9.8000	9.8000	9.8000	9.8000	+0.204%	4	1,026	+692.245%
2026-03-20	9.7800	9.7800	9.7800	9.7800	-12.679%	1	1,030	+693.865%
2026-03-19	11.2000	11.2000	11.2000	11.2000	-2.609%	2	1,030	+593.214%
2026-03-18	10.9000	11.5000	10.9000	11.5000	+0.877%	18	1,030	+575.130%
2026-03-17	12.5000	12.5000	11.4000	11.4000	-7.317%	4	1,028	+581.053%
2026-03-16	11.7900	12.3000	11.7900	12.3000	+4.237%	23	1,028	+531.220%
2026-03-12	11.7500	11.8000	11.7500	11.8000	+2.609%	2	1,016	+557.966%
2026-03-10	12.0500	12.0500	11.5000	11.5000	+0.524%	797	1,016	+575.130%
2026-03-09	11.4400	11.4400	11.4400	11.4400	+1.239%	1	1,066	+578.671%
2026-03-06	11.3000	11.3000	11.3000	11.3000	+2.262%	1	1,072	+587.080%
2026-03-05	11.0500	11.0500	11.0500	11.0500	+18.182%	4	1,073	+602.624%
2026-03-03	9.3500	9.3500	9.3500	9.3500	+8.721%	5	1,069	+730.374%
2026-03-02	8.6000	8.6000	8.6000	8.6000	-2.273%	1	1,074	+802.791%
2026-02-26	8.4000	8.8000	8.4000	8.8000	+7.317%	8	1,074	+782.273%
2026-02-25	8.0000	8.2000	7.4000	8.2000	+8.609%	14	1,069	+846.829%
2026-02-24	7.5500	7.5500	7.5500	7.5500	-0.658%	1	1,069	+928.344%
2026-02-23	8.6300	8.6300	7.5800	7.6000	-22.051%	50	1,069	+921.579%
2026-02-20	10.8100	10.8100	9.7500	9.7500	-1.813%	7	1,082	+696.308%
2026-02-18	9.5000	9.9300	9.5000	9.9300	-3.499%	4	1,088	+681.873%
2026-02-17	10.2900	10.2900	10.2900	10.2900	-14.250%	3	1,090	+654.519%
2026-02-12	13.3000	13.3000	12.0000	12.0000	+1.695%	3	1,090	+547.000%
2026-02-11	12.4100	12.4100	11.8000	11.8000	-6.349%	7	1,088	+557.966%
2026-02-10	12.5500	12.6000	12.5500	12.6000	+5.000%	16	1,094	+516.190%
2026-02-09	11.5000	12.0000	11.5000	12.0000	+21.212%	8	1,106	+547.000%
2026-02-06	10.1000	10.5500	9.9000	9.9000	+1.020%	42	1,106	+684.242%
2026-02-05	9.8000	9.8000	9.8000	9.8000	-7.547%	2	1,106	+692.245%
2026-02-04	9.9000	10.6000	9.9000	10.6000	+3.415%	15	1,106	+632.453%
2026-01-30	10.1200	10.2500	9.9500	10.2500	-0.774%	9	1,098	+657.463%
2026-01-29	11.2800	11.2800	9.8200	10.3300	-3.368%	7	1,099	+651.597%
2026-01-28	10.6900	10.6900	10.6900	10.6900	+0.187%	7	1,100	+626.286%
2026-01-27	10.6700	10.6700	10.6700	10.6700	+1.619%	5	1,107	+627.648%
2026-01-26	10.4100	10.5000	10.4100	10.5000	+0.478%	4	1,107	+639.429%
2026-01-23	11.5400	11.5400	10.4500	10.4500	+42.177%	4	1,110	+642.967%
2026-01-21	7.4700	7.5200	7.3500	7.3500	-2.000%	4	1,112	+956.327%
2026-01-20	7.3600	7.5000	7.3600	7.5000	-2.597%	9	1,112	+935.200%
2026-01-16	7.7200	7.7200	7.5500	7.7000	-3.750%	7	1,110	+908.312%
2026-01-15	8.0000	8.0000	8.0000	8.0000	-4.192%	1	1,110	+870.500%
2026-01-14	8.6500	8.6500	8.0000	8.3500	-3.802%	26	1,109	+829.820%
2026-01-13	9.0500	9.0500	8.6500	8.6800	-6.162%	12	1,113	+794.470%
2026-01-09	9.2500	9.2500	9.2500	9.2500	+3.933%	1	1,111	+739.351%
2026-01-08	8.9000	8.9000	8.9000	8.9000	+3.488%	1	1,111	+772.360%
2026-01-05	9.3500	9.3500	8.6000	8.6000	0.000%	2	1,110	+802.791%
2026-01-02	8.6000	8.6000	8.6000	8.6000	-18.868%	11	1,110	+802.791%
2025-12-29	10.6000	10.6000	10.6000	10.6000	+1.923%	2	1,117	+632.453%
2025-12-26	10.4000	10.4000	10.4000	10.4000	+1.463%	7	1,119	+646.538%
2025-12-24	10.2500	10.2500	10.2500	10.2500	+2.808%	5	1,124	+657.463%
2025-12-23	9.9700	9.9700	9.9700	9.9700	-2.159%	1	1,124	+678.736%
2025-12-19	9.6000	10.1900	9.3000	10.1900	-6.514%	9	1,123	+661.923%
2025-12-17	10.9000	10.9000	10.9000	10.9000	-0.274%	1	1,129	+612.294%
2025-12-16	10.9300	10.9300	10.9300	10.9300	-2.061%	2	1,129	+610.339%
2025-12-15	11.1600	11.1600	11.1600	11.1600	-4.859%	1	1,130	+595.699%
2025-12-12	11.7300	11.7300	11.7300	11.7300	+3.805%	3	1,130	+561.893%
2025-12-10	11.4500	11.4500	11.3000	11.3000	-13.277%	2	1,130	+587.080%
2025-12-08	14.1900	14.1900	13.0300	13.0300	+15.719%	7	1,129	+495.856%
2025-12-03	11.2600	11.2600	11.2600	11.2600	-7.172%	7	1,129	+589.520%
2025-12-02	11.8500	12.2100	11.8500	12.1300	+4.031%	27	1,129	+540.066%
2025-12-01	11.3300	11.6600	11.3300	11.6600	+4.014%	5	1,134	+565.866%
2025-11-28	11.5200	11.5200	11.2100	11.2100	+10.443%	2	1,139	+592.596%
2025-11-21	10.1500	10.1500	10.1500	10.1500	-10.651%	1	1,139	+664.926%
2025-11-20	11.3600	11.3600	11.3600	11.3600	+3.273%	1	1,138	+583.451%
2025-11-19	11.4000	11.4000	11.0000	11.0000	-0.901%	3	1,137	+605.818%
2025-11-18	11.4600	11.5000	11.1000	11.1000	-8.416%	11	1,138	+599.459%
2025-11-17	12.2900	12.2900	12.1200	12.1200	-1.463%	5	1,143	+540.594%
2025-11-13	12.1600	12.3000	12.1600	12.3000	+3.361%	28	1,144	+531.220%
2025-11-12	12.4500	12.4500	11.9000	11.9000	-9.848%	4	1,148	+552.437%
2025-11-11	13.2000	13.2000	13.2000	13.2000	+7.056%	6	1,150	+488.182%
2025-11-10	11.7800	12.3300	11.7800	12.3300	+6.477%	117	1,150	+529.684%
2025-11-07	11.5600	11.5800	11.5600	11.5800	+2.478%	4	1,126	+570.466%
2025-11-06	10.3600	11.7000	10.3600	11.3000	-20.702%	13	1,128	+587.080%
2025-11-05	14.2500	14.2500	14.2500	14.2500	-4.362%	1	1,130	+444.842%
2025-11-04	14.9800	15.5900	14.9000	14.9000	-0.201%	11	1,129	+421.074%
2025-11-03	14.9400	14.9400	14.9300	14.9300	-0.467%	39	1,147	+420.027%
2025-10-30	15.0000	15.0000	15.0000	15.0000	-3.226%	1	1,147	+417.600%
2025-10-27	15.6600	15.6600	15.5000	15.5000	+3.679%	2	1,146	+400.903%
2025-10-24	15.0200	15.0200	14.9500	14.9500	+2.749%	33	1,146	+419.331%
2025-10-22	14.7000	14.7000	14.5500	14.5500	+4.152%	23	1,179	+433.608%
2025-10-21	13.9700	13.9700	13.9700	13.9700	+3.481%	2	1,159	+455.762%
2025-10-14	13.5000	13.5000	13.5000	13.5000	-6.185%	1	1,159	+475.111%
2025-10-13	14.4600	14.4600	14.3900	14.3900	+1.696%	2	1,158	+439.541%
2025-10-10	14.3000	14.3000	14.1500	14.1500	-5.034%	2	1,160	+448.693%
2025-10-08	14.9000	14.9000	14.9000	14.9000	+0.337%	5	1,162	+421.074%
2025-10-07	14.8600	14.8600	14.8500	14.8500	-4.685%	4	1,171	+422.828%
2025-10-06	15.7500	15.7500	15.5800	15.5800	+0.516%	3	1,171	+398.331%
2025-10-03	15.8500	16.0400	15.5000	15.5000	+3.333%	208	1,172	+400.903%
2025-10-02	15.0000	15.0000	15.0000	15.0000	0.000%	1	965	+417.600%
2025-10-01	14.5000	15.0000	14.2900	15.0000	+5.042%	4	966	+417.600%
2025-09-30	14.9000	14.9000	14.2800	14.2800	-3.186%	2	968	+443.697%
2025-09-29	14.7500	14.7500	14.7500	14.7500	0.000%	1	968	+426.373%
2025-09-26	14.7000	14.7500	14.7000	14.7500	+6.807%	24	968	+426.373%
2025-09-25	13.3100	13.8400	13.3100	13.8100	-2.057%	19	944	+462.201%
2025-09-24	14.2700	14.4500	14.1000	14.1000	-5.496%	9	925	+450.638%
2025-09-23	14.6300	15.5000	14.6300	14.9200	-1.192%	39	931	+420.375%
2025-09-22	14.0000	15.1000	14.0000	15.1000	+0.466%	604	904	+414.172%
2025-09-19	14.0000	15.0300	14.0000	15.0300	+18.814%	9	302	+416.567%
2025-09-18	12.8800	12.8800	12.6500	12.6500	+10.480%	13	296	+513.755%
2025-09-16	11.4500	11.4500	11.4500	11.4500	-3.782%	1	297	+578.079%
2025-09-15	11.9000	11.9000	11.9000	11.9000	-4.032%	3	298	+552.437%
2025-09-12	12.4000	12.4000	12.4000	12.4000	+1.224%	2	295	+526.129%
2025-09-11	12.2500	12.2500	12.2500	12.2500	+0.906%	2	293	+533.796%
2025-09-08	12.2000	12.2000	12.1400	12.1400	+3.319%	7	295	+539.539%
2025-09-05	10.9500	11.9000	10.9200	11.7500	+16.337%	15	290	+560.766%
2025-09-04	10.2200	10.2200	9.8000	10.1000	-3.810%	4	291	+668.713%
2025-09-03	10.5000	10.7000	10.5000	10.5000	-1.593%	7	291	+639.429%
2025-09-02	10.0000	10.6700	10.0000	10.6700	-9.191%	8	287	+627.648%
2025-08-29	11.7500	11.7500	11.7500	11.7500	-1.261%	1	285	+560.766%
2025-08-28	11.7700	12.1500	11.7700	11.9000	+6.250%	73	285	+552.437%
2025-08-26	11.4000	11.4000	11.2000	11.2000	-0.885%	5	210	+593.214%
2025-08-25	12.3500	12.3500	11.3000	11.3000	-10.530%	5	210	+587.080%
2025-08-22	12.1500	12.7000	12.1500	12.6300	+11.770%	7	208	+514.727%
2025-08-21	11.6500	11.6500	11.3000	11.3000	-10.672%	3	205	+587.080%
2025-08-20	11.6500	12.7000	11.6500	12.6500	+11.947%	7	202	+513.755%
2025-08-19	12.6000	12.6000	11.3000	11.3000	-13.675%	13	200	+587.080%
2025-08-18	12.8500	13.2000	12.6500	13.0900	-0.076%	19	200	+493.125%
2025-08-15	11.8300	13.1000	11.8300	13.1000	+13.913%	9	208	+492.672%
2025-08-14	12.0000	12.0500	11.2000	11.5000	-4.167%	14	203	+575.130%
2025-08-13	12.3600	12.3600	12.0000	12.0000	+5.263%	12	198	+547.000%
2025-08-12	10.8000	11.8000	10.8000	11.4000	+15.972%	14	191	+581.053%
2025-08-11	10.7400	11.0000	9.8300	9.8300	+1.655%	15	186	+689.827%
2025-08-08	10.6000	10.6500	9.4000	9.6700	-1.527%	37	178	+702.896%
2025-08-07	9.0000	9.8200	7.5800	9.8200	-58.964%	127	181	+690.631%
2025-08-06	24.0700	24.0700	23.9300	23.9300	+0.970%	2	108	+224.446%
2025-08-05	23.7000	23.7000	23.7000	23.7000	-12.868%	1	106	+227.595%
2025-07-30	27.2000	27.2000	27.2000	27.2000	-9.182%	1	107	+185.441%
2025-07-28	30.4100	30.4100	29.2000	29.9500	-1.964%	5	107	+159.232%
2025-07-24	30.5500	30.5500	30.5500	30.5500	+14.291%	2	104	+154.141%
2025-07-11	26.7300	26.7300	26.7300	26.7300	-4.536%	1	102	+190.460%
2025-07-10	28.0000	28.0000	28.0000	28.0000	-5.724%	1	102	+177.286%
2025-06-24	29.7000	29.7000	29.7000	29.7000	+1.365%	2	102	+161.414%
2025-06-17	29.3000	29.3000	29.3000	29.3000	+3.169%	16	102	+164.983%
2025-06-13	28.4000	28.4000	28.4000	28.4000	-1.217%	110	102	+173.380%
2025-06-10	28.7500	28.7500	28.7500	28.7500	-9.163%	2	102	+170.052%
2025-05-16	31.6500	31.6500	31.6500	31.6500	+20.114%	2	100	+145.308%
2025-05-09	26.1700	26.3500	26.1700	26.3500	-3.480%	4	101	+194.649%
2025-05-08	25.8100	27.3000	25.8100	27.3000	-21.007%	3	102	+184.396%
2025-05-07	34.5600	34.5600	34.5600	34.5600	-1.116%	1	100	+124.653%
2025-05-06	35.5700	35.5700	34.9500	34.9500	+6.979%	4	100	+122.146%
2025-04-29	32.6700	32.6700	32.6700	32.6700	+8.286%	1	100	+137.649%
2025-04-24	30.1700	30.1700	30.1700	30.1700	+9.312%	1	100	+157.342%
2025-04-14	27.6000	27.6000	27.6000	27.6000	-3.158%	1	101	+181.304%
2025-04-09	23.8000	28.5000	23.8000	28.5000	+21.951%	2	102	+172.421%
2025-04-08	23.3700	23.3700	23.3700	23.3700	+14.559%	4	103	+232.221%
2025-04-04	21.8600	21.8600	20.4000	20.4000	-14.716%	34	107	+280.588%
2025-04-03	23.8500	23.9500	23.4000	23.9200	-11.309%	20	109	+224.582%
2025-03-28	26.8500	26.9700	26.8500	26.9700	-7.921%	4	106	+187.875%
2025-03-12	29.2900	29.2900	29.2900	29.2900	-17.493%	1	105	+165.073%
2025-02-25	35.5000	35.5000	35.5000	35.5000	-16.530%	3	104	+118.704%
2025-02-19	41.3500	42.5300	41.3500	42.5300	+9.472%	4	104	+82.553%
2025-02-14	38.9500	39.1500	38.8500	38.8500	+12.057%	96	105	+99.846%
2025-02-12	34.6700	34.6700	34.6700	34.6700	-2.475%	1	105	+123.940%
2025-02-10	36.3500	36.3500	35.5500	35.5500	+4.252%	4	106	+118.397%
2025-02-07	34.1100	34.1500	34.1000	34.1000	+1.670%	16	106	+127.683%
2025-02-06	33.3000	33.7700	33.3000	33.5400	+4.977%	15	112	+131.485%
2025-01-31	31.9500	31.9500	31.9500	31.9500	+5.690%	2	115	+143.005%
2025-01-30	30.9500	31.0000	30.2300	30.2300	+2.823%	18	126	+156.831%
2025-01-28	29.4200	29.4200	29.4000	29.4000	+5.000%	3	126	+164.082%
2025-01-24	28.0000	28.0000	28.0000	28.0000	+17.400%	6	123	+177.286%
2025-01-14	23.8500	23.8500	23.8500	23.8500	-5.470%	1	121	+225.535%
2025-01-13	25.7000	25.7000	25.2300	25.2300	-5.257%	2	121	+207.729%
2025-01-10	26.6300	26.6300	26.6300	26.6300	-6.856%	2	121	+191.551%
2024-12-20	28.7000	28.7000	28.5900	28.5900	+6.480%	2	120	+171.563%
2024-12-19	26.8500	26.8500	26.8500	26.8500	-0.556%	1	120	+189.162%
2024-12-18	27.0000	27.0000	27.0000	27.0000	-5.263%	1	119	+187.556%
2024-12-11	28.5000	28.5000	28.5000	28.5000	+2.334%	1	119	+172.421%
2024-12-10	27.8500	27.8500	27.8500	27.8500	-0.536%	1	119	+178.779%
2024-12-09	28.0000	28.0000	28.0000	28.0000	-7.621%	1	118	+177.286%
2024-12-05	30.3100	30.3100	30.3100	30.3100	+4.517%	2	118	+156.153%
2024-12-04	29.0000	29.0000	29.0000	29.0000	+9.064%	2	120	+167.724%
2024-11-26	26.6100	27.1300	26.0600	26.5900	+5.936%	17	118	+191.989%
2024-11-20	24.4000	25.1000	24.2000	25.1000	-0.159%	10	102	+209.323%
2024-11-18	24.9500	25.1400	24.9500	25.1400	-9.242%	8	92	+208.831%
2024-11-11	27.3000	27.7000	27.3000	27.7000	+16.927%	5	84	+180.289%
2024-11-08	20.6900	23.9200	20.6900	23.6900	+29.383%	66	89	+227.733%
2024-11-07	18.3100	18.3100	18.3100	18.3100	+2.865%	5	87	+324.031%
2024-11-06	17.8000	17.8000	17.8000	17.8000	+15.584%	1	87	+336.180%
2024-11-04	15.4000	15.4000	15.4000	15.4000	+0.588%	2	86	+404.156%
2024-11-01	15.3100	15.3100	15.3100	15.3100	-1.417%	4	90	+407.120%
2024-10-31	15.5300	15.5300	15.5300	15.5300	-3.240%	1	86	+399.936%
2024-10-30	16.0500	16.0500	16.0500	16.0500	-10.435%	1	87	+383.738%
2024-10-22	17.9800	17.9800	17.9200	17.9200	+25.052%	40	88	+333.259%
2024-10-08	14.3300	14.3300	14.3300	14.3300	-3.045%	2	96	+441.800%
2024-09-23	14.2500	15.4700	14.0600	14.7800	+8.199%	44	96	+425.304%
2024-09-20	13.9300	13.9300	13.6600	13.6600	+4.594%	10	88	+468.375%
2024-09-19	13.0700	13.0800	13.0600	13.0600	0.000%	84	84	+494.487%