Dark

FTNT20280121C85
FTNT Jan 21 2028 85.00 Call (FTNT280121C00085000)
option OPRA

EOD

Aug 11, 2026

88.94-6.379%(-6.06)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	88.6700	88.9400	88.6500	88.9400	-6.379%	24	91	0.000%
2026-07-30	95.0000	95.0000	95.0000	95.0000	+9.195%	3	91	-6.379%
2026-07-01	87.0000	87.0000	87.0000	87.0000	+9.544%	1	94	+2.230%
2026-06-25	80.0000	80.0000	79.4200	79.4200	+5.612%	2	95	+11.987%
2026-06-16	75.2000	75.2000	75.2000	75.2000	-0.331%	1	95	+18.271%
2026-06-15	75.4500	75.4500	75.4500	75.4500	+4.559%	2	96	+17.879%
2026-06-08	72.1600	72.1600	72.1600	72.1600	-4.424%	10	98	+23.254%
2026-06-05	75.5000	75.5000	75.5000	75.5000	+3.425%	1	107	+17.801%
2026-06-02	73.0000	73.0000	73.0000	73.0000	+25.971%	1	108	+21.836%
2026-05-27	57.9500	57.9500	57.9500	57.9500	-3.417%	4	108	+53.477%
2026-05-26	60.0000	60.0000	60.0000	60.0000	+2.810%	1	112	+48.233%
2026-05-20	58.3600	58.3600	58.3600	58.3600	+9.906%	1	113	+52.399%
2026-05-18	53.1000	53.1000	53.1000	53.1000	+3.067%	1	114	+67.495%
2026-05-15	51.5200	51.5200	51.5200	51.5200	+5.682%	1	114	+72.632%
2026-05-14	48.7500	48.7500	48.7500	48.7500	+9.501%	1	115	+82.441%
2026-05-11	44.2300	44.5200	42.7500	44.5200	+3.994%	6	115	+99.775%
2026-05-08	42.8100	42.8100	42.8100	42.8100	+11.834%	4	116	+107.755%
2026-05-07	37.5500	42.0000	37.5500	38.2800	+51.905%	22	112	+132.341%
2026-05-06	24.8000	25.2000	24.8000	25.2000	+0.398%	2	132	+252.937%
2026-05-05	25.0500	25.1000	25.0500	25.1000	+0.722%	2	130	+254.343%
2026-05-04	24.0000	24.9200	24.0000	24.9200	+8.348%	23	132	+256.902%
2026-04-27	23.0000	23.0000	23.0000	23.0000	+9.212%	20	155	+286.696%
2026-04-23	21.0600	21.0600	21.0600	21.0600	-10.383%	1	175	+322.317%
2026-04-22	23.0000	23.5000	23.0000	23.5000	+5.618%	4	174	+278.468%
2026-04-21	20.6000	22.2500	20.6000	22.2500	+6.459%	6	176	+299.730%
2026-04-20	20.9000	20.9000	20.9000	20.9000	+5.716%	5	176	+325.550%
2026-04-17	19.7700	19.7700	19.7700	19.7700	+10.017%	1	181	+349.874%
2026-04-15	17.3400	17.9700	17.3400	17.9700	-14.429%	2	180	+394.936%
2026-04-08	21.0000	21.0000	21.0000	21.0000	+6.061%	30	180	+323.524%
2026-04-01	19.8000	19.8000	19.8000	19.8000	+6.566%	1	150	+349.192%
2026-03-30	18.5800	18.5800	18.5800	18.5800	+3.050%	3	151	+378.687%
2026-03-27	17.0000	18.3200	17.0000	18.0300	-11.182%	9	148	+393.289%
2026-03-23	20.3000	20.3000	20.3000	20.3000	-5.581%	1	155	+338.128%
2026-03-17	21.5000	21.5000	21.5000	21.5000	+1.129%	1	155	+313.674%
2026-03-12	21.2600	21.2600	21.2600	21.2600	-7.565%	1	156	+318.344%
2026-03-10	23.0000	23.0000	23.0000	23.0000	+9.524%	4	155	+286.696%
2026-03-09	21.0000	21.0000	21.0000	21.0000	0.000%	1	151	+323.524%
2026-03-05	21.0000	21.0000	21.0000	21.0000	+8.583%	1	150	+323.524%
2026-03-03	19.3400	19.3400	19.3400	19.3400	+20.875%	1	149	+359.876%
2026-02-24	15.8500	16.0000	15.8500	16.0000	+1.266%	8	150	+455.875%
2026-02-23	16.0000	16.1000	15.8000	15.8000	-22.014%	58	147	+462.911%
2026-02-20	20.1700	20.4100	20.1700	20.2600	-3.524%	46	130	+338.993%
2026-02-12	23.6500	23.6500	21.0000	21.0000	+7.362%	4	125	+323.524%
2026-02-06	19.5200	19.8300	19.5200	19.5600	+5.730%	12	125	+354.703%
2026-02-05	19.0000	19.0000	18.5000	18.5000	+5.114%	2	121	+380.757%
2026-02-03	17.7500	17.7500	17.6000	17.6000	-6.133%	2	123	+405.341%
2026-01-29	18.8700	19.0400	18.7500	18.7500	-0.266%	8	121	+374.347%
2026-01-27	20.4300	20.4300	18.8000	18.8000	-5.528%	2	129	+373.085%
2026-01-26	19.9000	19.9000	19.9000	19.9000	-1.874%	1	131	+346.935%
2026-01-23	20.4100	20.4100	20.2800	20.2800	+29.172%	2	131	+338.560%
2026-01-20	15.5000	15.7000	15.5000	15.7000	-1.875%	8	133	+466.497%
2026-01-14	16.4900	16.4900	16.0000	16.0000	-8.046%	14	125	+455.875%
2026-01-12	17.3300	17.4000	17.3300	17.4000	-1.972%	2	119	+411.149%
2026-01-09	17.7500	17.7500	17.7500	17.7500	+0.056%	1	117	+401.070%
2026-01-08	17.7400	17.7400	17.7400	17.7400	+0.795%	2	116	+401.353%
2026-01-07	17.6000	17.6000	17.6000	17.6000	-2.222%	1	114	+405.341%
2026-01-06	18.0000	18.0000	18.0000	18.0000	-4.306%	5	113	+394.111%
2025-12-23	18.8800	18.8800	18.8100	18.8100	-1.000%	2	108	+372.834%
2025-12-22	19.0000	19.0000	19.0000	19.0000	+4.110%	3	106	+368.105%
2025-12-19	18.3000	18.3000	18.2500	18.2500	-7.360%	2	106	+387.342%
2025-12-16	19.5500	19.7200	19.5000	19.7000	+1.651%	51	104	+351.472%
2025-12-15	19.3800	19.3800	19.3800	19.3800	-4.059%	2	102	+358.927%
2025-12-10	20.0000	20.2000	20.0000	20.2000	-8.597%	21	104	+340.297%
2025-12-08	23.3000	23.3300	22.1000	22.1000	+5.238%	3	85	+302.443%
2025-12-05	22.7400	22.7400	21.0000	21.0000	+5.900%	2	86	+323.524%
2025-12-01	19.7000	19.8300	19.7000	19.8300	+4.149%	4	88	+348.512%
2025-11-26	19.0400	19.0400	19.0400	19.0400	+8.800%	1	85	+367.122%
2025-11-20	20.0000	20.0000	17.5000	17.5000	-7.798%	13	85	+408.229%
2025-11-18	19.9100	19.9100	18.9800	18.9800	-8.043%	6	73	+368.599%
2025-11-17	20.6400	20.6400	20.6400	20.6400	+3.719%	1	74	+330.911%
2025-11-06	18.4500	20.0200	18.4500	19.9000	-14.445%	7	74	+346.935%
2025-11-05	23.2700	23.2700	23.1200	23.2600	-3.884%	3	76	+282.373%
2025-11-04	23.5800	24.2000	23.4100	24.2000	+2.979%	6	75	+267.521%
2025-11-03	23.5000	23.5000	23.5000	23.5000	+4.537%	1	73	+278.468%
2025-10-29	22.7700	22.7700	22.4800	22.4800	-4.544%	2	73	+295.641%
2025-10-27	23.7500	23.7500	23.5500	23.5500	+0.641%	5	68	+277.665%
2025-10-24	23.2600	23.4000	23.2600	23.4000	+11.006%	4	68	+280.085%
2025-10-21	21.0800	21.0800	21.0800	21.0800	-8.745%	7	64	+321.917%
2025-10-20	23.1000	23.1000	23.1000	23.1000	+5.287%	3	57	+285.022%
2025-10-17	21.9400	21.9400	21.9400	21.9400	+2.047%	2	54	+305.378%
2025-10-16	21.5000	21.5000	21.5000	21.5000	-1.826%	5	52	+313.674%
2025-10-14	21.9000	21.9000	21.9000	21.9000	-3.989%	1	57	+306.119%
2025-10-13	22.8100	22.8100	22.8100	22.8100	-2.936%	1	57	+289.917%
2025-10-10	24.4200	24.4600	23.5000	23.5000	-2.449%	4	56	+278.468%
2025-10-09	24.0900	24.0900	24.0900	24.0900	-1.068%	2	54	+269.199%
2025-10-08	24.5500	24.5500	24.3100	24.3500	+4.283%	7	56	+265.257%
2025-10-07	24.9600	24.9600	23.3500	23.3500	-3.711%	3	51	+280.899%
2025-10-06	24.7800	24.7800	24.2500	24.2500	-0.818%	2	48	+266.763%
2025-10-03	24.4500	24.4500	24.4500	24.4500	+3.602%	1	47	+263.763%
2025-10-02	23.6300	23.6300	23.6000	23.6000	+1.549%	2	46	+276.864%
2025-09-30	23.2400	23.2400	23.2400	23.2400	+1.043%	1	44	+282.702%
2025-09-26	22.8500	23.2800	22.8500	23.0000	-2.954%	5	43	+286.696%
2025-09-23	23.9000	23.9000	23.7000	23.7000	+2.954%	4	39	+275.274%
2025-09-22	23.0200	23.0200	23.0200	23.0200	+1.858%	2	41	+286.360%
2025-09-19	21.5500	23.4900	21.5500	22.6000	+9.869%	8	39	+293.540%
2025-09-18	20.7300	21.0500	20.4000	20.5700	+6.580%	35	35	+332.377%
2025-09-17	19.3000	19.3000	19.3000	19.3000	-0.822%	10	11	+360.829%
2025-09-16	19.4600	19.4600	19.4600	19.4600	0.000%	1	1	+357.040%