Dark

FTNT20260918C100
FTNT Sep 18 2026 100.00 Call (FTNT260918C00100000)
option OPRA

EOD

Aug 19, 2026

53.85-5.194%(-2.95)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	53.8500	53.8500	53.8500	53.8500	-5.194%	10	734	0.000%
2026-08-18	57.0000	57.2500	56.8000	56.8000	-0.525%	20	724	-5.194%
2026-08-17	57.1000	57.1000	57.1000	57.1000	-8.859%	1	724	-5.692%
2026-08-13	62.6500	62.6500	62.6500	62.6500	+0.723%	2	724	-14.046%
2026-08-11	62.2000	62.2000	62.2000	62.2000	-4.718%	1	724	-13.424%
2026-08-10	65.2800	65.2800	65.2800	65.2800	+13.314%	2	725	-17.509%
2026-07-30	66.9000	66.9000	57.6100	57.6100	+7.261%	2	723	-6.527%
2026-07-23	53.7300	53.7300	53.7100	53.7100	-8.858%	2	724	+0.261%
2026-07-22	58.9300	58.9300	58.9300	58.9300	-6.371%	2	725	-8.620%
2026-07-17	62.9400	62.9400	62.9400	62.9400	-2.795%	25	727	-14.442%
2026-07-14	64.7500	64.7500	64.7500	64.7500	+8.696%	1	702	-16.834%
2026-07-10	64.2300	64.2300	59.5700	59.5700	-8.761%	16	701	-9.602%
2026-07-09	65.2900	65.2900	65.2900	65.2900	+3.982%	1	715	-17.522%
2026-07-07	62.7900	62.7900	62.7900	62.7900	+4.825%	1	716	-14.238%
2026-07-02	60.0000	60.0500	59.5000	59.9000	-1.513%	43	741	-10.100%
2026-07-01	60.8200	60.8200	60.8200	60.8200	+15.561%	1	741	-11.460%
2026-06-25	52.6300	52.6300	52.6300	52.6300	+5.155%	20	747	+2.318%
2026-06-24	50.0500	50.0500	50.0500	50.0500	-1.067%	3	747	+7.592%
2026-06-23	50.5900	50.5900	50.5900	50.5900	+2.202%	1	747	+6.444%
2026-06-18	47.3300	49.5000	47.2700	49.5000	+6.452%	3	747	+8.788%
2026-06-17	49.4700	49.4700	46.5000	46.5000	-4.478%	16	747	+15.806%
2026-06-16	48.6800	48.6800	48.6800	48.6800	-6.114%	3	747	+10.620%
2026-06-15	50.0000	51.8500	50.0000	51.8500	+7.195%	7	748	+3.857%
2026-06-12	48.3700	48.3700	48.3700	48.3700	+1.298%	2	742	+11.329%
2026-06-11	46.7800	47.7500	46.7800	47.7500	+10.277%	23	744	+12.775%
2026-06-10	43.3000	43.3000	43.3000	43.3000	+8.304%	1	731	+24.365%
2026-06-09	39.9800	39.9800	39.9800	39.9800	-19.476%	1	732	+34.692%
2026-06-08	49.6500	49.6500	49.6500	49.6500	-0.241%	1	732	+8.459%
2026-06-05	50.2400	50.2400	49.7700	49.7700	+0.080%	2	733	+8.198%
2026-06-03	47.7200	50.4900	47.7200	49.7300	+5.809%	4	735	+8.285%
2026-06-02	47.0000	47.0000	47.0000	47.0000	+1.952%	1	734	+14.574%
2026-06-01	46.1000	46.1000	46.1000	46.1000	+13.799%	3	734	+16.811%
2026-05-29	38.0000	40.5100	38.0000	40.5100	+20.565%	25	734	+32.930%
2026-05-28	33.6000	33.6000	33.6000	33.6000	+3.993%	2	751	+60.268%
2026-05-27	32.3000	33.0700	32.3000	32.3100	-13.771%	6	751	+66.667%
2026-05-22	37.1100	37.6100	36.4100	37.4700	+11.452%	8	751	+43.715%
2026-05-20	33.1000	33.6200	32.6900	33.6200	+4.605%	37	751	+60.173%
2026-05-19	29.4000	32.1400	29.4000	32.1400	+8.618%	2	753	+67.548%
2026-05-18	30.1000	30.1000	29.5900	29.5900	+6.631%	5	753	+81.987%
2026-05-15	25.5000	27.7500	25.5000	27.7500	+7.600%	38	753	+94.054%
2026-05-14	22.5000	25.7900	22.5000	25.7900	+18.575%	23	721	+108.802%
2026-05-13	20.7000	21.7500	20.7000	21.7500	+8.209%	5	717	+147.586%
2026-05-12	21.2200	21.2200	20.0000	20.1000	-5.054%	19	717	+167.910%
2026-05-11	20.1600	21.1700	20.1600	21.1700	+3.571%	9	717	+154.369%
2026-05-08	15.2000	20.7200	15.1500	20.4400	+31.447%	22	713	+163.454%
2026-05-07	13.4700	19.0000	13.4700	15.5500	+148.800%	456	713	+246.302%
2026-05-06	6.3500	6.4000	6.0900	6.2500	-5.159%	63	695	+761.600%
2026-05-05	6.3200	6.7000	6.3000	6.5900	+2.488%	603	684	+717.147%
2026-05-04	5.9500	6.5800	5.9500	6.4300	+20.187%	33	915	+737.481%
2026-05-01	5.1500	5.3600	5.1500	5.3500	+15.551%	16	900	+906.542%
2026-04-30	4.7000	4.7000	4.6300	4.6300	-4.733%	2	900	+1,063.067%
2026-04-29	4.9500	4.9500	4.8600	4.8600	-10.826%	22	900	+1,008.025%
2026-04-27	5.7000	5.7000	5.4500	5.4500	+23.303%	8	881	+888.073%
2026-04-24	4.4200	4.4200	4.4200	4.4200	+2.791%	3	884	+1,118.326%
2026-04-23	5.5000	5.5000	4.2000	4.3000	-21.533%	64	884	+1,152.326%
2026-04-22	5.5500	5.5500	5.4800	5.4800	+11.837%	4	883	+882.664%
2026-04-21	4.9000	4.9000	4.9000	4.9000	+14.486%	1	882	+998.980%
2026-04-20	4.1000	4.4500	4.1000	4.2800	+10.309%	4	882	+1,158.178%
2026-04-17	4.3500	4.3500	3.8800	3.8800	-0.257%	27	882	+1,287.887%
2026-04-16	3.4500	3.8900	3.4500	3.8900	+33.219%	48	882	+1,284.319%
2026-04-15	2.8800	2.9400	2.8300	2.9200	-5.806%	7	885	+1,744.178%
2026-04-14	3.1100	3.1100	3.0500	3.1000	0.000%	5	885	+1,637.097%
2026-04-13	2.8200	3.1300	2.8200	3.1000	+14.815%	20	885	+1,637.097%
2026-04-10	2.7000	2.7000	2.7000	2.7000	-37.209%	1	886	+1,894.444%
2026-04-08	4.5500	4.7200	4.3000	4.3000	+11.688%	6	885	+1,152.326%
2026-04-06	3.8500	3.8500	3.8500	3.8500	-8.333%	7	885	+1,298.701%
2026-04-02	3.9000	4.2000	3.9000	4.2000	+7.692%	18	893	+1,182.143%
2026-04-01	3.9000	3.9000	3.9000	3.9000	+2.632%	3	893	+1,280.769%
2026-03-31	3.8000	3.8000	3.8000	3.8000	+2.703%	2	893	+1,317.105%
2026-03-30	3.8500	3.8500	3.7000	3.7000	+13.846%	7	893	+1,355.405%
2026-03-27	3.0000	3.2500	3.0000	3.2500	-9.722%	24	893	+1,556.923%
2026-03-26	3.6000	3.6000	3.6000	3.6000	+2.857%	1	893	+1,395.833%
2026-03-24	3.5500	3.5500	3.5000	3.5000	-22.395%	10	892	+1,438.571%
2026-03-23	4.1000	4.5100	4.1000	4.5100	+12.750%	15	882	+1,094.013%
2026-03-20	4.1000	4.1000	3.9000	4.0000	-15.789%	74	875	+1,246.250%
2026-03-19	4.9000	4.9000	4.7500	4.7500	+3.261%	6	880	+1,033.684%
2026-03-18	4.7500	4.7500	4.6000	4.6000	-11.538%	21	880	+1,070.652%
2026-03-17	5.4700	5.4700	5.2000	5.2000	+1.167%	16	879	+935.577%
2026-03-16	5.3500	5.3500	5.1400	5.1400	+8.211%	37	887	+947.665%
2026-03-13	4.6500	4.7500	4.6500	4.7500	-5.941%	88	852	+1,033.684%
2026-03-12	4.9000	5.1500	4.9000	5.0500	+7.447%	83	846	+966.337%
2026-03-10	4.7000	4.7000	4.7000	4.7000	-11.153%	2	810	+1,045.745%
2026-03-06	5.0600	5.2900	5.0600	5.2900	+16.264%	2	816	+917.958%
2026-03-04	4.5500	4.5500	4.5500	4.5500	+26.741%	32	815	+1,083.516%
2026-03-02	3.5900	3.5900	3.5900	3.5900	+8.133%	2	814	+1,400.000%
2026-02-27	3.3000	3.3200	3.3000	3.3200	-12.169%	14	815	+1,521.988%
2026-02-26	3.7800	3.7800	3.7800	3.7800	+5.000%	3	801	+1,324.603%
2026-02-25	2.9600	3.6000	2.9600	3.6000	+22.034%	6	803	+1,395.833%
2026-02-24	2.9500	2.9500	2.9500	2.9500	-7.813%	1	803	+1,725.424%
2026-02-23	3.2000	3.2000	3.2000	3.2000	-29.670%	2	802	+1,582.813%
2026-02-20	4.9000	4.9000	4.5500	4.5500	+7.311%	3	800	+1,083.516%
2026-02-18	4.2800	4.2800	4.2400	4.2400	-11.667%	2	800	+1,170.047%
2026-02-17	5.0000	5.0500	4.8000	4.8000	-24.290%	10	801	+1,021.875%
2026-02-13	6.3700	6.3700	6.3400	6.3400	+8.376%	4	805	+749.369%
2026-02-12	6.1000	6.1000	5.8000	5.8500	-16.429%	48	805	+820.513%
2026-02-11	7.0000	7.0000	7.0000	7.0000	+8.359%	2	836	+669.286%
2026-02-10	6.4600	6.4600	6.4600	6.4600	+9.492%	1	838	+733.591%
2026-02-09	5.5400	6.0000	5.4400	5.9000	+21.649%	29	838	+812.712%
2026-02-06	5.0000	5.0000	3.6000	4.8500	+3.191%	56	856	+1,010.309%
2026-02-05	5.2000	5.2000	4.7000	4.7000	-2.490%	3	838	+1,045.745%
2026-01-30	4.8000	4.8200	4.8000	4.8200	-2.429%	4	839	+1,017.220%
2026-01-29	4.7000	5.0200	4.6500	4.9400	-3.704%	22	843	+990.081%
2026-01-28	5.1300	5.1300	5.1300	5.1300	-8.393%	5	844	+949.708%
2026-01-23	5.7200	5.7200	4.9000	5.6000	+60.000%	5	841	+861.607%
2026-01-22	3.5000	3.5000	3.5000	3.5000	+33.588%	2	840	+1,438.571%
2026-01-20	2.6200	2.6200	2.6200	2.6200	-20.606%	53	840	+1,955.344%
2026-01-16	3.3000	3.3000	3.3000	3.3000	-8.333%	6	796	+1,531.818%
2026-01-14	3.5100	3.7500	3.5000	3.6000	-6.494%	23	796	+1,395.833%
2026-01-13	3.8600	3.8600	3.8500	3.8500	-1.028%	2	804	+1,298.701%
2026-01-12	3.8900	3.8900	3.8900	3.8900	-3.951%	1	803	+1,284.319%
2026-01-08	4.4000	4.4000	3.9500	4.0500	-12.903%	11	802	+1,229.630%
2026-01-07	4.3500	4.6500	4.3500	4.6500	+25.676%	462	792	+1,058.065%
2026-01-05	4.0500	4.0500	3.7000	3.7000	+4.225%	79	329	+1,355.405%
2026-01-02	3.9600	3.9600	3.5500	3.5500	-16.471%	58	329	+1,416.901%
2025-12-31	4.4500	4.4500	4.2500	4.2500	-13.088%	40	273	+1,167.059%
2025-12-29	4.8700	4.8900	4.8700	4.8900	-1.212%	2	273	+1,001.227%
2025-12-23	4.9500	4.9500	4.9500	4.9500	+6.223%	1	273	+987.879%
2025-12-18	4.6600	4.6600	4.6600	4.6600	-20.342%	2	274	+1,055.579%
2025-12-15	5.8500	5.8500	5.8500	5.8500	+1.211%	1	274	+820.513%
2025-12-12	5.7800	5.7800	5.7800	5.7800	-1.027%	1	274	+831.661%
2025-11-25	5.5000	5.8400	5.5000	5.8400	+7.353%	3	274	+822.089%
2025-11-24	5.4400	5.4400	5.4400	5.4400	-19.764%	1	277	+889.890%
2025-11-17	6.7500	6.7800	6.7500	6.7800	-2.586%	3	277	+694.248%
2025-11-14	7.0000	7.0000	6.9600	6.9600	-4.788%	2	280	+673.707%
2025-11-11	7.3500	7.3500	7.2000	7.3100	+17.903%	38	264	+636.662%
2025-11-07	6.2000	6.2000	6.2000	6.2000	+3.161%	6	264	+768.548%
2025-11-06	6.0100	6.0100	6.0100	6.0100	-31.314%	1	258	+796.007%
2025-11-05	8.8600	8.8600	8.7500	8.7500	-2.235%	4	258	+515.429%
2025-11-04	8.9500	8.9500	8.9500	8.9500	-1.648%	2	259	+501.676%
2025-10-31	9.1000	9.1000	9.1000	9.1000	+12.346%	1	258	+491.758%
2025-10-30	8.1000	8.1000	8.1000	8.1000	-1.818%	5	258	+564.815%
2025-10-29	8.0500	8.2500	8.0500	8.2500	-2.941%	15	258	+552.727%
2025-10-22	8.5000	8.5000	8.5000	8.5000	+1.553%	15	271	+533.529%
2025-10-20	8.3700	8.3700	8.3700	8.3700	+7.308%	1	271	+543.369%
2025-10-16	7.8000	7.8000	7.8000	7.8000	-17.021%	1	270	+590.385%
2025-10-09	9.4000	9.4000	9.4000	9.4000	-2.083%	1	270	+472.872%
2025-10-08	9.2100	9.6000	9.2100	9.6000	+2.128%	4	270	+460.938%
2025-10-06	9.9000	9.9000	9.4000	9.4000	+1.622%	15	266	+472.872%
2025-10-02	9.2500	9.2500	9.2500	9.2500	+6.444%	15	251	+482.162%
2025-09-26	8.3400	8.6900	8.3400	8.6900	+10.000%	3	236	+519.678%
2025-09-25	7.7500	7.9000	7.7000	7.9000	-7.602%	25	237	+581.646%
2025-09-24	8.6200	8.6200	8.5500	8.5500	-4.469%	7	238	+529.825%
2025-09-23	8.6200	9.0100	8.6200	8.9500	+9.413%	8	231	+501.676%
2025-09-22	7.9500	8.1800	7.9500	8.1800	-2.387%	2	234	+558.313%
2025-09-19	8.6000	8.6000	8.3800	8.3800	+15.586%	3	233	+542.601%
2025-09-18	7.5100	7.5100	7.2500	7.2500	+2.257%	3	232	+642.759%
2025-09-17	7.0900	7.0900	7.0900	7.0900	+5.821%	1	233	+659.520%
2025-09-16	6.7000	6.7000	6.7000	6.7000	-7.586%	12	233	+703.731%
2025-09-15	7.5500	7.5500	7.2500	7.2500	+6.618%	20	227	+642.759%
2025-09-12	6.8500	6.8800	6.8000	6.8000	-4.895%	7	212	+691.912%
2025-09-11	6.9200	7.3000	6.9200	7.1500	+8.333%	61	210	+653.147%
2025-09-10	6.6000	6.6000	6.6000	6.6000	0.000%	1	205	+715.909%
2025-09-09	6.6900	6.6900	6.6000	6.6000	-5.036%	5	205	+715.909%
2025-09-08	6.8500	6.9500	6.8500	6.9500	+16.807%	33	205	+674.820%
2025-09-03	6.1500	6.1500	5.9000	5.9500	-0.833%	15	177	+805.042%
2025-09-02	6.1000	6.1000	5.5700	6.0000	-6.977%	18	164	+797.500%
2025-08-29	6.8000	6.8000	6.4000	6.4500	-11.034%	29	153	+734.884%
2025-08-28	6.6000	7.2500	6.6000	7.2500	+13.281%	12	153	+642.759%
2025-08-26	6.3500	6.4000	6.3500	6.4000	-0.775%	3	142	+741.406%
2025-08-25	6.4900	6.4900	6.3500	6.4500	-14.000%	10	139	+734.884%
2025-08-22	7.5000	7.5000	7.5000	7.5000	+20.000%	1	130	+618.000%
2025-08-21	6.2500	6.2500	6.2500	6.2500	-0.794%	1	129	+761.600%
2025-08-19	7.0500	7.0500	4.8000	6.3000	-16.556%	56	128	+754.762%
2025-08-18	7.0500	7.6000	7.0500	7.5500	+8.633%	29	128	+613.245%
2025-08-15	6.9500	6.9500	6.9500	6.9500	+6.923%	1	109	+674.820%
2025-08-14	6.4500	6.9300	6.3000	6.5000	-7.932%	28	109	+728.462%
2025-08-13	7.2000	7.2000	7.0600	7.0600	+0.857%	2	89	+662.748%
2025-08-12	6.0000	7.0000	6.0000	7.0000	+31.579%	8	87	+669.286%
2025-08-11	5.3000	5.3200	5.3000	5.3200	+13.433%	2	79	+912.218%
2025-08-07	4.5000	4.7800	3.8000	4.6900	-71.315%	12	81	+1,048.188%
2025-08-06	16.4000	16.6000	16.0000	16.3500	+2.188%	50	73	+229.358%
2025-08-05	16.8000	16.8000	16.0000	16.0000	-2.736%	58	61	+236.563%
2025-08-01	16.4500	16.4500	16.4500	16.4500	-15.250%	1	23	+227.356%
2025-07-30	19.6000	19.6000	19.4100	19.4100	-7.571%	2	22	+177.434%
2025-07-29	21.6500	21.6500	21.0000	21.0000	-2.007%	3	20	+156.429%
2025-07-28	21.4300	21.4300	21.4300	21.4300	+0.610%	1	17	+151.283%
2025-07-16	21.3000	21.3000	21.3000	21.3000	+3.801%	1	17	+152.817%
2025-07-14	20.5200	20.5200	20.5200	20.5200	+2.600%	1	17	+162.427%
2025-07-10	20.0000	20.0000	20.0000	20.0000	-12.358%	2	16	+169.250%
2025-07-03	22.8200	22.8200	22.8200	22.8200	+12.138%	10	4	+135.977%
2025-07-02	20.3500	20.3500	20.3500	20.3500	-2.538%	2	4	+164.619%
2025-06-18	20.5000	20.8800	20.5000	20.8800	0.000%	2	0	+157.902%