Dark

FTNT20260618C100
FTNT Jun 18 2026 100.00 Call (FTNT260618C00100000)
option OPRA

EOD

Oct 29, 2025

6.20-20.513%(-1.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-10-29	6.2000	6.2000	6.2000	6.2000	-20.513%	1	627	0.000%
2025-10-28	7.8000	7.8000	7.8000	7.8000	+20.000%	3	626	-20.513%
2025-10-23	6.5000	6.5000	6.5000	6.5000	0.000%	1	626	-4.615%
2025-10-22	6.4400	6.6500	6.4400	6.5000	+3.339%	3	627	-4.615%
2025-10-20	6.0500	6.2900	6.0500	6.2900	+6.250%	2	627	-1.431%
2025-10-17	5.9000	5.9200	5.9000	5.9200	-0.504%	15	628	+4.730%
2025-10-16	5.9000	5.9500	5.9000	5.9500	-0.833%	9	643	+4.202%
2025-10-14	6.1500	6.2700	6.0000	6.0000	-20.213%	17	646	+3.333%
2025-10-08	7.3700	7.5200	7.3700	7.5200	+9.781%	9	633	-17.553%
2025-10-07	7.6000	7.6000	6.8500	6.8500	-10.458%	12	641	-9.489%
2025-10-03	7.7500	7.7500	7.6500	7.6500	+6.250%	10	641	-18.954%
2025-10-02	7.2000	7.2000	7.2000	7.2000	+6.667%	22	643	-13.889%
2025-10-01	6.7500	6.7500	6.7500	6.7500	+2.273%	2	637	-8.148%
2025-09-30	6.8500	6.8500	6.6000	6.6000	-3.930%	6	639	-6.061%
2025-09-29	6.8700	6.8700	6.8700	6.8700	+1.029%	2	637	-9.753%
2025-09-26	6.4500	6.8700	6.4500	6.8000	+7.087%	65	636	-8.824%
2025-09-25	5.9500	6.3500	5.9500	6.3500	-4.511%	15	687	-2.362%
2025-09-24	6.8000	6.8000	6.6100	6.6500	-6.993%	23	687	-6.767%
2025-09-23	7.6000	7.6000	7.1500	7.1500	+2.730%	4	684	-13.287%
2025-09-22	5.9900	7.0000	5.8000	6.9600	+4.662%	24	685	-10.920%
2025-09-19	5.8000	6.7500	5.8000	6.6500	+17.699%	71	678	-6.767%
2025-09-18	5.4500	5.7300	5.4200	5.6500	+9.709%	6	670	+9.735%
2025-09-17	5.2500	5.2500	5.1500	5.1500	-2.830%	9	665	+20.388%
2025-09-16	5.3000	5.3000	5.3000	5.3000	0.000%	1	669	+16.981%
2025-09-15	5.2000	5.3000	5.2000	5.3000	+4.536%	14	669	+16.981%
2025-09-12	5.0700	5.0700	5.0700	5.0700	-6.111%	1	657	+22.288%
2025-09-11	5.2000	5.4000	5.2000	5.4000	+10.204%	26	656	+14.815%
2025-09-10	4.9000	4.9000	4.9000	4.9000	-2.000%	2	630	+26.531%
2025-09-09	5.0100	5.0100	5.0000	5.0000	-3.846%	4	628	+24.000%
2025-09-08	5.2000	5.2000	5.2000	5.2000	+6.122%	29	628	+19.231%
2025-09-05	4.4500	5.0000	4.3500	4.9000	+25.641%	6	628	+26.531%
2025-09-04	3.8500	3.9000	3.7500	3.9000	-4.878%	3	628	+58.974%
2025-09-03	4.1000	4.1000	4.1000	4.1000	+2.500%	1	626	+51.220%
2025-09-02	3.6200	4.3500	3.0600	4.0000	-16.667%	7	625	+55.000%
2025-08-29	5.0500	5.0500	4.8000	4.8000	-4.950%	2	620	+29.167%
2025-08-28	5.0500	5.0500	5.0500	5.0500	+5.870%	2	620	+22.772%
2025-08-27	4.8000	4.8000	4.7700	4.7700	+5.765%	2	619	+29.979%
2025-08-26	4.6000	4.6300	4.5100	4.5100	-2.802%	5	619	+37.472%
2025-08-25	4.8500	4.8500	4.6400	4.6400	-12.946%	4	618	+33.621%
2025-08-22	5.1000	5.5500	5.1000	5.3300	+12.685%	167	614	+16.323%
2025-08-21	4.7500	4.8000	4.5500	4.7300	-10.755%	6	524	+31.078%
2025-08-20	4.9400	5.3000	4.9000	5.3000	+15.217%	58	518	+16.981%
2025-08-19	4.7400	4.7400	4.6000	4.6000	-19.298%	10	540	+34.783%
2025-08-18	5.3500	5.7500	5.3000	5.7000	+7.345%	23	540	+8.772%
2025-08-15	5.1000	5.4000	5.1000	5.3100	+16.703%	16	528	+16.761%
2025-08-14	4.7500	5.4000	4.4600	4.5500	-8.635%	7	526	+36.264%
2025-08-13	5.3000	5.4000	4.9800	4.9800	-4.231%	9	519	+24.498%
2025-08-12	4.3500	5.2000	4.3500	5.2000	+34.021%	15	522	+19.231%
2025-08-11	4.5000	4.5000	3.8800	3.8800	+4.865%	5	523	+59.794%
2025-08-08	4.5500	4.7000	3.5000	3.7000	+5.714%	53	524	+67.568%
2025-08-07	3.8100	3.8100	2.7500	3.5000	-75.000%	411	483	+77.143%
2025-08-06	14.0000	14.0000	14.0000	14.0000	-0.356%	2	114	-55.714%
2025-08-05	14.2000	14.2000	14.0500	14.0500	-7.261%	15	112	-55.872%
2025-08-04	15.1500	15.1500	15.1500	15.1500	+4.917%	1	105	-59.076%
2025-08-01	14.5000	14.6000	14.4400	14.4400	-13.791%	33	105	-57.064%
2025-07-31	16.8000	16.8000	16.7500	16.7500	+1.208%	6	110	-62.985%
2025-07-30	16.5500	16.5500	16.5500	16.5500	-14.249%	1	107	-62.538%
2025-07-23	19.3000	19.3000	19.3000	19.3000	-9.390%	4	108	-67.876%
2025-07-21	21.3000	21.3000	21.3000	21.3000	+4.823%	1	104	-70.892%
2025-07-18	20.3200	20.3200	20.3200	20.3200	+6.387%	1	104	-69.488%
2025-07-16	19.1000	19.1000	19.1000	19.1000	+1.867%	4	104	-67.539%
2025-07-14	17.9700	18.7500	17.9700	18.7500	+15.884%	3	100	-66.933%
2025-07-11	16.5000	16.5000	16.1800	16.1800	-2.058%	2	102	-61.681%
2025-07-10	17.7000	17.7000	16.5200	16.5200	-21.108%	11	101	-62.470%
2025-07-08	20.9400	20.9400	20.9400	20.9400	-3.056%	3	107	-70.392%
2025-07-07	20.5000	21.6000	20.5000	21.6000	+5.366%	14	104	-71.296%
2025-07-03	20.5000	20.5000	20.5000	20.5000	+10.811%	2	113	-69.756%
2025-07-01	18.6000	18.6000	18.2500	18.5000	-10.063%	13	113	-66.486%
2025-06-30	20.5000	20.5700	20.3500	20.5700	+6.746%	75	127	-69.859%
2025-06-12	19.2700	19.2700	19.2700	19.2700	+1.904%	1	68	-67.826%
2025-06-11	18.8400	18.9100	18.8400	18.9100	-1.868%	2	67	-67.213%
2025-06-10	19.2700	19.2700	19.2700	19.2700	+0.365%	1	65	-67.826%
2025-06-04	19.2000	19.2000	19.2000	19.2000	-1.285%	5	59	-67.708%
2025-06-03	19.4500	19.4500	19.4500	19.4500	-0.256%	4	59	-68.123%
2025-05-29	19.6500	19.6500	19.5000	19.5000	-5.248%	29	55	-68.205%
2025-05-23	20.6000	20.6000	20.5800	20.5800	+22.866%	12	20	-69.874%
2025-05-08	15.1000	16.7500	15.1000	16.7500	-36.792%	19	20	-62.985%
2025-05-05	26.5000	26.5000	26.5000	26.5000	+23.543%	1	4	-76.604%
2025-04-30	21.4500	21.4500	21.4500	21.4500	+3.874%	1	3	-71.096%
2025-04-25	20.6300	20.6500	20.6300	20.6500	+31.696%	4	2	-69.976%
2025-04-21	15.6800	15.6800	15.6800	15.6800	-13.751%	1	1	-60.459%
2025-04-09	18.1800	18.1800	18.1800	18.1800	0.000%	1	1	-65.897%