Dark

FTNT20280121C80
FTNT Jan 21 2028 80.00 Call (FTNT280121C00080000)
option OPRA

EOD

Aug 17, 2026

86.90-4.903%(-4.48)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	86.9000	86.9000	86.9000	86.9000	-4.903%	2	91	0.000%
2026-08-14	91.3800	91.3800	91.3800	91.3800	-5.472%	1	91	-4.903%
2026-08-04	96.6700	96.6700	96.6700	96.6700	+5.627%	1	91	-10.107%
2026-07-14	91.5200	91.5200	91.5200	91.5200	+8.244%	4	91	-5.048%
2026-06-30	84.5500	84.5500	84.5500	84.5500	-6.056%	1	87	+2.779%
2026-06-29	90.0000	90.0000	90.0000	90.0000	+8.893%	1	87	-3.444%
2026-06-26	82.6500	82.6500	82.6500	82.6500	+6.797%	1	87	+5.142%
2026-06-24	77.3900	77.3900	77.3900	77.3900	+2.912%	1	87	+12.288%
2026-06-11	75.2000	75.2000	75.2000	75.2000	+4.343%	1	88	+15.559%
2026-06-09	72.0700	72.0700	72.0700	72.0700	-11.538%	1	88	+20.577%
2026-06-04	81.4700	81.4700	81.4700	81.4700	+34.661%	3	89	+6.665%
2026-05-27	60.5000	60.5000	60.5000	60.5000	-7.066%	1	90	+43.636%
2026-05-26	65.1000	65.1000	65.1000	65.1000	+6.721%	2	90	+33.487%
2026-05-21	61.0000	61.0000	61.0000	61.0000	+26.635%	1	90	+42.459%
2026-05-12	48.1700	48.1700	48.1700	48.1700	+1.624%	1	90	+80.403%
2026-05-08	45.0000	47.4000	45.0000	47.4000	+6.517%	6	90	+83.333%
2026-05-07	39.0000	44.6500	39.0000	44.5000	+64.998%	8	92	+95.281%
2026-05-06	27.1900	27.1900	26.9700	26.9700	-2.986%	4	96	+222.210%
2026-05-05	27.9000	27.9000	27.8000	27.8000	+8.934%	4	95	+212.590%
2026-05-04	25.5200	25.5200	25.5200	25.5200	-0.429%	1	95	+240.517%
2026-05-01	25.0000	25.6300	25.0000	25.6300	+5.517%	8	92	+239.056%
2026-04-29	24.2900	24.2900	24.2900	24.2900	-2.056%	1	92	+257.760%
2026-04-27	24.8000	24.8000	24.8000	24.8000	+8.297%	1	92	+250.403%
2026-04-23	23.0000	23.0000	22.9000	22.9000	-10.266%	7	93	+279.476%
2026-04-22	25.5200	25.5200	25.5200	25.5200	+12.176%	1	90	+240.517%
2026-04-20	22.7500	22.7500	22.7500	22.7500	+11.959%	1	90	+281.978%
2026-04-16	20.3200	20.3200	20.3200	20.3200	+9.247%	1	90	+327.657%
2026-04-10	18.6000	18.6000	18.6000	18.6000	-18.062%	1	90	+367.204%
2026-04-09	22.7000	22.7000	22.7000	22.7000	+7.075%	1	90	+282.819%
2026-03-30	21.2000	21.2000	21.2000	21.2000	+6.855%	2	89	+309.906%
2026-03-27	19.1500	19.8400	19.1500	19.8400	-8.148%	3	89	+338.004%
2026-03-26	21.6000	21.6000	21.6000	21.6000	-6.087%	2	87	+302.315%
2026-03-10	23.0000	23.0000	23.0000	23.0000	+1.010%	1	87	+277.826%
2026-03-09	23.5000	23.5000	22.7700	22.7700	+1.065%	9	87	+281.643%
2026-03-06	22.9800	22.9800	22.5300	22.5300	-1.702%	3	91	+285.708%
2026-03-05	23.5000	23.5000	22.9200	22.9200	+13.353%	2	94	+279.145%
2026-03-02	20.2200	20.2200	20.2200	20.2200	+7.325%	2	95	+329.773%
2026-02-27	18.8400	18.8400	18.8400	18.8400	-5.231%	6	95	+361.253%
2026-02-26	19.8800	19.8800	19.8800	19.8800	+11.685%	1	89	+337.123%
2026-02-24	17.8000	17.8000	17.7500	17.8000	+1.714%	4	89	+388.202%
2026-02-23	18.1200	18.2700	17.5000	17.5000	-18.605%	6	87	+396.571%
2026-02-20	21.5000	21.5000	21.5000	21.5000	-1.195%	5	85	+304.186%
2026-02-19	21.7600	21.7600	21.7600	21.7600	+2.690%	1	85	+299.357%
2026-02-18	19.5500	21.1900	19.5500	21.1900	-11.339%	27	85	+310.099%
2026-02-12	23.9000	23.9000	23.9000	23.9000	-2.924%	1	88	+263.598%
2026-02-10	24.6200	24.6200	24.6200	24.6200	-1.912%	1	87	+252.965%
2026-02-09	23.7500	25.1000	23.7500	25.1000	+16.744%	7	88	+246.215%
2026-02-06	22.5000	22.5000	21.5000	21.5000	+4.878%	4	89	+304.186%
2026-02-04	19.5000	20.5000	19.5000	20.5000	+4.592%	2	89	+323.902%
2026-02-03	19.7000	20.0500	19.6000	19.6000	-9.175%	34	91	+343.367%
2026-01-28	21.5800	21.5800	21.5800	21.5800	-7.342%	5	84	+302.688%
2026-01-27	23.2900	23.2900	23.2900	23.2900	+7.377%	1	79	+273.122%
2026-01-26	21.3000	21.6900	21.3000	21.6900	+0.139%	3	79	+300.645%
2026-01-23	21.8500	21.8500	21.6600	21.6600	+14.000%	3	79	+301.200%
2026-01-22	19.0000	19.0000	19.0000	19.0000	+10.401%	1	76	+357.368%
2026-01-20	16.5000	17.2100	15.3000	17.2100	-3.042%	13	75	+404.939%
2026-01-16	17.7500	17.7500	17.7500	17.7500	-3.950%	2	71	+389.577%
2026-01-15	18.4200	18.4800	18.3000	18.4800	+3.820%	6	71	+370.238%
2026-01-14	17.8000	17.8000	17.8000	17.8000	-8.718%	6	70	+388.202%
2026-01-13	19.6500	19.6500	19.5000	19.5000	+0.257%	3	72	+345.641%
2026-01-12	19.5500	19.5500	19.4500	19.4500	+1.039%	10	71	+346.787%
2026-01-08	19.2500	19.2500	19.2500	19.2500	-2.433%	1	65	+351.429%
2026-01-07	19.7300	19.7300	19.7300	19.7300	+4.116%	1	65	+340.446%
2026-01-02	18.9500	18.9500	18.9500	18.9500	-13.073%	2	64	+358.575%
2025-12-31	21.8000	21.8000	21.8000	21.8000	+5.569%	1	61	+298.624%
2025-12-30	20.7600	20.7600	20.6500	20.6500	-0.721%	2	61	+320.823%
2025-12-29	21.4700	21.4700	20.8000	20.8000	-5.455%	5	59	+317.788%
2025-12-16	22.0000	22.0000	22.0000	22.0000	-0.452%	1	62	+295.000%
2025-12-12	22.1000	22.1000	22.1000	22.1000	-13.874%	1	62	+293.213%
2025-12-05	25.3000	25.6600	25.3000	25.6600	+4.735%	2	63	+238.659%
2025-12-04	24.5000	24.5000	24.5000	24.5000	+8.889%	1	65	+254.694%
2025-12-03	22.2000	22.5000	22.2000	22.5000	-1.316%	2	65	+286.222%
2025-12-02	22.8000	22.8000	22.8000	22.8000	+2.703%	4	65	+281.140%
2025-12-01	22.2000	22.2000	22.2000	22.2000	+4.965%	1	61	+291.441%
2025-11-26	20.6000	21.1500	20.6000	21.1500	-1.628%	2	60	+310.875%
2025-11-25	21.5000	21.5000	21.5000	21.5000	+4.369%	1	60	+304.186%
2025-11-24	20.6000	20.8500	20.6000	20.6000	+7.013%	6	59	+321.845%
2025-11-20	19.9500	19.9500	19.2500	19.2500	-12.301%	2	54	+351.429%
2025-11-07	21.5000	21.9500	21.5000	21.9500	+0.966%	3	54	+295.900%
2025-11-06	21.5800	21.9500	21.4200	21.7400	-16.864%	6	51	+299.724%
2025-11-04	26.1700	26.2500	26.1500	26.1500	+2.953%	5	49	+232.314%
2025-11-03	25.4000	25.4000	25.4000	25.4000	+3.001%	6	45	+242.126%
2025-10-29	24.6600	24.6600	24.6600	24.6600	-2.722%	1	45	+252.393%
2025-10-22	25.5200	25.5200	25.3500	25.3500	+0.277%	2	46	+242.801%
2025-10-20	25.2800	25.2800	25.2800	25.2800	+1.567%	1	44	+243.750%
2025-10-13	25.3500	25.3500	24.5200	24.8900	-6.111%	13	43	+249.136%
2025-10-08	26.5100	26.5100	26.5100	26.5100	+0.113%	1	30	+227.801%
2025-10-06	26.4800	26.4800	26.4800	26.4800	+5.920%	1	31	+228.172%
2025-10-01	25.0000	25.0000	25.0000	25.0000	-1.961%	2	32	+247.600%
2025-09-26	25.6400	25.6400	25.5000	25.5000	+6.472%	2	30	+240.784%
2025-09-25	23.9500	23.9500	23.9500	23.9500	-3.427%	2	29	+262.839%
2025-09-24	25.1000	25.1000	24.8000	24.8000	-2.897%	6	31	+250.403%
2025-09-23	25.5400	25.5400	25.5400	25.5400	-1.084%	1	26	+240.251%
2025-09-22	24.1500	25.8200	23.7000	25.8200	+3.446%	4	25	+236.561%
2025-09-19	24.2500	25.0700	24.2500	24.9600	+8.522%	6	21	+248.157%
2025-09-18	23.0000	23.0000	23.0000	23.0000	+3.139%	2	19	+277.826%
2025-09-16	22.7300	22.7300	22.3000	22.3000	0.000%	17	17	+289.686%