Dark

FTNT20270115C95
FTNT Jan 15 2027 95.00 Call (FTNT270115C00095000)
option OPRA

Inactive

Aug 6, 2026

68.20+17.586%(+10.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	68.2000	68.2000	68.2000	68.2000	+17.586%	1	185	0.000%
2026-07-29	58.0000	58.0000	58.0000	58.0000	-7.717%	1	185	+17.586%
2026-07-23	62.8500	62.8500	62.8500	62.8500	-3.308%	6	185	+8.512%
2026-07-22	65.0000	65.0000	65.0000	65.0000	-8.386%	1	185	+4.923%
2026-07-13	70.9500	70.9500	70.9500	70.9500	-1.458%	1	185	-3.876%
2026-07-06	69.1000	72.0000	69.1000	72.0000	+3.448%	2	185	-5.278%
2026-07-01	69.6000	69.6000	69.6000	69.6000	+2.353%	1	184	-2.011%
2026-06-29	66.5500	68.0000	66.5500	68.0000	+9.413%	11	184	+0.294%
2026-06-26	62.1500	62.1500	62.1500	62.1500	+1.552%	10	194	+9.735%
2026-06-25	61.2500	61.2500	61.2000	61.2000	+6.435%	2	194	+11.438%
2026-06-23	57.5000	57.5000	57.5000	57.5000	+18.191%	1	194	+18.609%
2026-06-09	48.6500	48.6500	48.6500	48.6500	-12.735%	3	194	+40.185%
2026-06-05	55.7500	55.7500	55.7500	55.7500	+12.626%	12	191	+22.332%
2026-05-29	46.0000	49.5000	46.0000	49.5000	+6.566%	5	190	+37.778%
2026-05-26	46.4500	46.4500	46.4500	46.4500	+13.431%	1	192	+46.825%
2026-05-21	40.9500	40.9500	40.9500	40.9500	+3.279%	1	192	+66.545%
2026-05-19	39.6500	39.6500	39.6500	39.6500	+11.158%	1	191	+72.005%
2026-05-15	35.6700	35.6700	35.6700	35.6700	+7.278%	10	191	+91.197%
2026-05-14	32.2000	33.2500	32.2000	33.2500	+9.016%	3	201	+105.113%
2026-05-13	29.0000	30.5000	29.0000	30.5000	+7.206%	4	207	+123.607%
2026-05-11	28.3300	29.0500	28.3300	28.4500	+2.044%	11	207	+139.719%
2026-05-08	23.4800	28.3000	23.4800	27.8800	+22.174%	34	206	+144.620%
2026-05-07	22.6900	26.2500	22.6900	22.8200	+89.221%	40	224	+198.861%
2026-05-04	11.2500	12.3000	11.2500	12.0600	+16.860%	24	251	+465.506%
2026-04-28	10.3200	10.3200	10.3200	10.3200	-2.180%	2	261	+560.853%
2026-04-27	10.5500	10.5500	10.5500	10.5500	0.000%	1	261	+546.445%
2026-04-22	10.5500	10.5500	10.5500	10.5500	+51.799%	2	260	+546.445%
2026-04-16	6.9500	6.9500	6.9500	6.9500	+0.289%	2	260	+881.295%
2026-04-15	6.9300	6.9300	6.9300	6.9300	+1.464%	2	259	+884.127%
2026-04-14	7.2000	7.2000	6.8300	6.8300	-0.292%	3	260	+898.536%
2026-04-13	6.8000	6.8500	6.8000	6.8500	-27.513%	10	260	+895.620%
2026-04-08	9.4500	9.4500	9.4500	9.4500	+40.000%	1	250	+621.693%
2026-03-27	6.7500	6.7500	6.7500	6.7500	-16.667%	1	249	+910.370%
2026-03-26	8.0000	8.1000	8.0000	8.1000	-3.456%	2	248	+741.975%
2026-03-20	8.3900	8.3900	8.3900	8.3900	-15.081%	1	249	+712.872%
2026-03-17	9.8800	9.8800	9.8800	9.8800	-3.797%	9	249	+590.283%
2026-03-16	10.0000	10.2700	10.0000	10.2700	+11.630%	11	258	+564.070%
2026-03-09	10.0000	10.0000	9.1300	9.2000	-2.646%	40	267	+641.304%
2026-03-05	9.2500	9.4500	9.2500	9.4500	+41.679%	2	264	+621.693%
2026-02-25	6.6700	6.6700	6.6700	6.6700	+7.407%	4	264	+922.489%
2026-02-24	6.2100	6.2100	6.2100	6.2100	-25.361%	2	264	+998.229%
2026-02-18	8.0000	8.3200	8.0000	8.3200	-4.478%	6	264	+719.712%
2026-02-17	8.5000	8.7100	8.5000	8.7100	-12.462%	15	264	+683.008%
2026-02-13	9.9500	9.9500	9.9500	9.9500	-0.599%	1	279	+585.427%
2026-02-12	10.0100	10.0100	10.0100	10.0100	-5.208%	2	279	+581.319%
2026-02-10	10.5600	10.5600	10.5600	10.5600	+5.600%	1	278	+545.833%
2026-02-09	10.0000	10.0000	10.0000	10.0000	+12.994%	1	277	+582.000%
2026-02-06	9.2000	9.2000	8.8000	8.8500	+7.273%	3	277	+670.621%
2026-02-04	8.2500	8.2500	8.2500	8.2500	-2.367%	1	277	+726.667%
2026-01-30	8.3000	8.4500	8.3000	8.4500	-1.744%	2	276	+707.101%
2026-01-29	8.6000	8.6000	8.6000	8.6000	-2.825%	4	274	+693.023%
2026-01-28	8.8500	8.8500	8.8500	8.8500	+1.143%	1	274	+670.621%
2026-01-27	8.7500	8.7500	8.7500	8.7500	-4.995%	1	273	+679.429%
2026-01-26	9.2100	9.2100	9.2100	9.2100	-3.053%	1	272	+640.499%
2026-01-23	8.4000	9.5000	8.4000	9.5000	+54.723%	3	271	+617.895%
2026-01-21	6.1400	6.1400	6.1400	6.1400	-1.760%	2	271	+1,010.749%
2026-01-16	6.2500	6.2500	6.2500	6.2500	-12.587%	1	271	+991.200%
2026-01-13	7.1500	7.1500	7.1500	7.1500	-4.027%	4	271	+853.846%
2026-01-09	6.6000	7.4500	6.6000	7.4500	+2.055%	2	268	+815.436%
2026-01-08	7.3000	7.3000	7.3000	7.3000	+2.098%	1	267	+834.247%
2026-01-05	7.3000	7.3000	7.1500	7.1500	-9.836%	3	284	+853.846%
2025-12-31	8.0500	8.0500	7.9300	7.9300	-4.458%	22	284	+760.025%
2025-12-30	8.2000	8.3000	8.2000	8.3000	-5.143%	2	284	+721.687%
2025-12-23	8.7500	8.7500	8.7500	8.7500	+9.375%	5	283	+679.429%
2025-12-19	8.0000	8.0000	8.0000	8.0000	-18.367%	1	288	+752.500%
2025-12-10	9.8000	9.8000	9.8000	9.8000	-7.981%	2	288	+595.918%
2025-12-09	10.8000	10.8000	10.6500	10.6500	+1.914%	8	290	+540.376%
2025-12-02	10.4700	10.4700	10.4500	10.4500	+13.341%	6	289	+552.632%
2025-11-26	9.2200	9.2200	9.2200	9.2200	-12.190%	8	283	+639.696%
2025-11-17	10.5000	10.5000	10.5000	10.5000	-2.326%	1	283	+549.524%
2025-11-12	10.7500	10.7500	10.7500	10.7500	+2.871%	2	282	+534.419%
2025-11-06	9.5000	10.4500	9.5000	10.4500	-19.615%	4	282	+552.632%
2025-11-04	13.0000	13.0000	13.0000	13.0000	-0.763%	5	282	+424.615%
2025-11-03	13.1000	13.1000	13.1000	13.1000	+3.557%	22	299	+420.611%
2025-10-22	12.6500	12.6500	12.6500	12.6500	+10.000%	1	299	+439.130%
2025-10-17	11.5000	11.5000	11.5000	11.5000	+0.437%	1	299	+493.043%
2025-10-16	11.4000	11.4500	11.4000	11.4500	-3.782%	5	300	+495.633%
2025-10-15	11.9000	11.9000	11.9000	11.9000	-3.644%	1	304	+473.109%
2025-10-13	12.6400	12.6400	12.2500	12.3500	-6.581%	10	305	+452.227%
2025-10-10	13.2200	13.2200	13.2200	13.2200	-4.755%	14	311	+415.885%
2025-10-08	13.8800	13.8800	13.8800	13.8800	+6.769%	1	325	+391.354%
2025-10-07	13.0000	13.0000	13.0000	13.0000	-5.386%	2	326	+424.615%
2025-10-06	13.6500	13.7400	13.6500	13.7400	+3.620%	5	326	+396.361%
2025-10-02	13.2000	13.3000	13.2000	13.2600	+4.000%	10	331	+414.329%
2025-10-01	12.2500	12.7500	12.2500	12.7500	0.000%	35	338	+434.902%
2025-09-26	12.4000	12.7500	12.4000	12.7500	+10.870%	8	373	+434.902%
2025-09-25	11.5000	11.5000	11.5000	11.5000	-5.738%	5	375	+493.043%
2025-09-24	12.3400	12.3400	12.2000	12.2000	-6.154%	23	380	+459.016%
2025-09-23	13.0000	13.0000	13.0000	13.0000	0.000%	1	360	+424.615%
2025-09-22	11.5000	13.0000	11.5000	13.0000	+4.418%	7	359	+424.615%
2025-09-19	11.0900	12.4500	11.0900	12.4500	+14.220%	16	362	+447.791%
2025-09-18	10.9000	10.9000	10.9000	10.9000	+5.314%	1	368	+525.688%
2025-09-17	10.4000	10.4500	10.3500	10.3500	-1.429%	5	369	+558.937%
2025-09-16	10.5000	10.5500	10.2500	10.5000	+2.439%	23	364	+549.524%
2025-09-15	10.1000	10.2500	10.0000	10.2500	-0.966%	9	356	+565.366%
2025-09-12	10.4000	10.4000	10.2500	10.3500	-3.721%	14	356	+558.937%
2025-09-11	10.4800	10.7500	10.4800	10.7500	+2.969%	3	352	+534.419%
2025-09-09	10.4400	10.4400	10.4400	10.4400	-0.571%	1	353	+553.257%
2025-09-08	10.6000	10.6000	10.5000	10.5000	+3.448%	4	352	+549.524%
2025-09-05	9.1500	10.1500	9.1500	10.1500	+10.929%	4	356	+571.921%
2025-09-03	8.9000	9.1500	8.9000	9.1500	+1.105%	5	352	+645.355%
2025-09-02	8.7500	9.1000	8.5000	9.0500	-12.560%	18	349	+653.591%
2025-08-29	10.3500	10.3500	10.3500	10.3500	-0.193%	1	331	+558.937%
2025-08-28	10.1000	10.3700	10.1000	10.3700	+5.279%	38	331	+557.666%
2025-08-27	9.8500	9.8500	9.8500	9.8500	+2.818%	5	294	+592.386%
2025-08-26	9.5500	9.5800	9.5500	9.5800	0.000%	6	289	+611.900%
2025-08-25	10.1000	10.1000	9.5800	9.5800	-11.296%	9	286	+611.900%
2025-08-22	11.0500	11.1000	10.8000	10.8000	+10.204%	6	285	+531.481%
2025-08-21	9.8000	9.8000	9.5000	9.8000	-11.472%	13	285	+595.918%
2025-08-20	10.0000	11.0700	10.0000	11.0700	+12.386%	3	274	+516.079%
2025-08-19	10.9000	10.9000	9.5500	9.8500	-10.291%	36	272	+592.386%
2025-08-15	10.1600	10.9800	10.1000	10.9800	+10.352%	6	246	+521.129%
2025-08-14	10.2000	10.2000	9.7000	9.9500	-2.927%	28	242	+585.427%
2025-08-13	10.5500	10.5500	10.2500	10.2500	-0.485%	7	216	+565.366%
2025-08-12	9.6000	10.3000	9.6000	10.3000	+20.609%	7	209	+562.136%
2025-08-11	9.1500	9.1500	8.5400	8.5400	+1.667%	3	216	+698.595%
2025-08-08	8.4700	8.4700	8.4000	8.4000	+3.321%	12	217	+711.905%
2025-08-07	7.3700	8.4400	6.6000	8.1300	-62.098%	89	217	+738.868%
2025-08-06	20.9100	21.4500	20.9100	21.4500	+2.143%	5	171	+217.949%
2025-08-05	21.7100	21.7100	21.0000	21.0000	-7.692%	4	166	+224.762%
2025-08-04	22.7500	22.7500	22.7500	22.7500	+2.941%	22	164	+199.780%
2025-08-01	22.1000	22.1000	22.1000	22.1000	-8.678%	1	142	+208.597%
2025-07-30	24.8000	24.9000	24.2000	24.2000	-19.735%	5	141	+181.818%
2025-07-09	30.1500	30.1500	30.1500	30.1500	+2.901%	10	136	+126.202%
2025-07-07	29.3000	29.3000	29.3000	29.3000	+17.200%	1	146	+132.765%
2025-07-02	25.0500	25.0500	25.0000	25.0000	-0.715%	7	147	+172.800%
2025-07-01	25.7500	25.7500	25.1800	25.1800	-4.981%	8	150	+170.850%
2025-06-23	26.2800	26.5000	26.2800	26.5000	-0.935%	11	152	+157.358%
2025-06-17	26.7500	26.7500	26.7500	26.7500	+7.863%	2	141	+154.953%
2025-06-13	24.8000	24.8000	24.8000	24.8000	-10.695%	2	143	+175.000%
2025-06-09	27.6000	27.7700	27.6000	27.7700	-2.902%	4	144	+145.589%
2025-06-06	28.6000	28.6000	28.6000	28.6000	+8.952%	10	148	+138.462%
2025-06-04	26.6600	26.6600	26.2500	26.2500	+2.299%	5	143	+159.810%
2025-05-12	25.6600	25.6600	25.6600	25.6600	+9.191%	1	144	+165.783%
2025-05-09	23.5000	23.5000	23.5000	23.5000	-6.746%	2	145	+190.213%
2025-05-08	23.8500	25.2000	23.8500	25.2000	-20.000%	14	144	+170.635%
2025-05-02	31.7000	31.7000	31.5000	31.5000	+32.687%	4	134	+116.508%
2025-04-21	23.7400	23.7400	23.7400	23.7400	-6.902%	10	136	+187.279%
2025-04-14	25.5000	25.5000	25.5000	25.5000	0.000%	1	126	+167.451%
2025-04-10	25.5000	25.5000	25.5000	25.5000	-1.923%	1	127	+167.451%
2025-04-09	26.0000	26.0000	26.0000	26.0000	+13.043%	2	126	+162.308%
2025-04-03	23.0000	23.0000	23.0000	23.0000	-8.147%	2	128	+196.522%
2025-04-01	25.0400	25.0400	25.0400	25.0400	+1.789%	1	127	+172.364%
2025-03-31	24.6000	24.6000	24.6000	24.6000	+1.027%	2	126	+177.236%
2025-03-28	25.0500	25.0500	24.3500	24.3500	-13.376%	8	127	+180.082%
2025-03-26	28.1100	28.1100	28.1100	28.1100	+1.480%	3	123	+142.618%
2025-03-07	27.7000	27.7000	27.7000	27.7000	-15.031%	2	120	+146.209%
2025-03-06	32.6000	32.6000	32.6000	32.6000	+4.655%	1	120	+109.202%
2025-03-04	31.1500	31.1500	31.1500	31.1500	-13.712%	1	120	+118.941%
2025-02-27	36.1000	36.1000	36.1000	36.1000	+8.899%	1	121	+88.920%
2025-02-25	33.1500	33.1500	33.1500	33.1500	-13.333%	5	127	+105.732%
2025-02-19	38.2500	38.2500	38.2500	38.2500	-3.652%	50	127	+78.301%
2025-02-18	39.7000	39.7000	39.7000	39.7000	+8.767%	2	77	+71.788%
2025-02-14	35.1200	36.5000	34.1500	36.5000	+6.012%	36	76	+86.849%
2025-02-11	34.4300	34.4300	34.4300	34.4300	-3.041%	1	76	+98.083%
2025-02-10	35.5100	35.5100	35.5100	35.5100	+6.893%	1	75	+92.059%
2025-02-07	35.0000	35.0000	33.2200	33.2200	+11.290%	8	76	+105.298%
2025-02-06	29.8500	29.8500	29.8500	29.8500	-3.084%	1	80	+128.476%
2025-02-05	30.3500	30.8000	30.3500	30.8000	+8.451%	2	81	+121.429%
2025-01-31	28.4000	28.4000	28.4000	28.4000	+1.429%	2	83	+140.141%
2025-01-30	28.3200	28.3200	27.5400	28.0000	+1.633%	18	81	+143.571%
2025-01-28	27.5000	27.5500	27.5000	27.5500	+1.661%	3	81	+147.550%
2025-01-22	27.1000	27.1000	27.1000	27.1000	+7.711%	4	80	+151.661%
2025-01-21	24.5000	25.1600	24.5000	25.1600	+6.610%	3	77	+171.065%
2025-01-17	23.6000	23.6000	23.6000	23.6000	+1.724%	8	80	+188.983%
2025-01-15	22.8900	23.2000	22.8900	23.2000	+4.129%	10	80	+193.966%
2025-01-14	22.4000	22.4000	22.2800	22.2800	-4.989%	2	70	+206.104%
2025-01-13	23.7500	23.7500	23.4500	23.4500	-7.129%	7	70	+190.832%
2025-01-07	25.2500	25.2500	25.2500	25.2500	+5.384%	2	63	+170.099%
2024-12-31	23.9600	23.9600	23.9600	23.9600	-3.775%	1	66	+184.641%
2024-12-30	24.0000	24.9000	24.0000	24.9000	-5.143%	5	66	+173.896%
2024-12-26	26.2500	26.2500	26.2500	26.2500	+5.634%	1	61	+159.810%
2024-12-19	24.8500	24.8500	24.8500	24.8500	-5.116%	2	60	+174.447%
2024-12-12	26.1800	26.1900	26.1800	26.1900	+0.191%	7	58	+160.405%
2024-12-11	26.1400	26.1400	26.1400	26.1400	+1.515%	1	65	+160.903%
2024-12-04	25.7500	25.7500	25.7500	25.7500	+4.675%	1	65	+164.854%
2024-12-02	24.6000	24.6000	24.6000	24.6000	+0.285%	1	66	+177.236%
2024-11-27	24.5300	24.5300	24.5300	24.5300	-1.407%	2	63	+178.027%
2024-11-26	24.8800	24.8800	24.8800	24.8800	+7.241%	1	63	+174.116%
2024-11-22	23.2000	23.2000	23.2000	23.2000	-1.277%	2	62	+193.966%
2024-11-21	23.5000	23.5000	23.5000	23.5000	-2.449%	1	60	+190.213%
2024-11-14	24.0900	24.0900	24.0900	24.0900	-11.041%	1	60	+183.105%
2024-11-12	27.6300	27.6300	26.8500	27.0800	+6.824%	56	59	+151.846%
2024-11-11	25.1500	25.3500	25.1500	25.3500	+17.797%	51	52	+169.034%
2024-11-08	21.5200	21.5200	21.5200	21.5200	+25.335%	4	10	+216.914%
2024-11-07	17.1700	17.1700	17.1700	17.1700	+11.857%	2	10	+297.204%
2024-10-25	15.3500	15.3500	15.3500	15.3500	-3.459%	8	8	+344.300%
2024-10-11	15.9000	15.9000	15.9000	15.9000	+10.417%	4	4	+328.931%
2024-10-09	14.8200	14.8200	14.4000	14.4000	0.000%	2	2	+373.611%