Dark

FTNT20260918C105
FTNT Sep 18 2026 105.00 Call (FTNT260918C00105000)
option OPRA

EOD

Aug 19, 2026

48.75-7.407%(-3.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	48.7500	48.7500	48.7500	48.7500	-7.407%	1	406	0.000%
2026-08-18	52.6500	52.6500	52.6500	52.6500	+1.543%	5	406	-7.407%
2026-08-17	52.7800	52.7800	51.8500	51.8500	-12.342%	4	406	-5.979%
2026-08-03	59.1500	59.1500	59.1500	59.1500	-0.084%	1	405	-17.582%
2026-07-17	59.2000	59.2000	59.2000	59.2000	-2.999%	1	404	-17.652%
2026-07-15	61.0300	61.0300	61.0300	61.0300	+12.332%	1	404	-20.121%
2026-07-10	54.3300	54.3300	54.3300	54.3300	+0.985%	1	404	-10.271%
2026-07-08	53.8000	53.8000	53.8000	53.8000	-2.039%	1	404	-9.387%
2026-07-02	54.9200	54.9200	54.9200	54.9200	+8.430%	1	404	-11.235%
2026-06-30	50.7000	50.7000	50.6500	50.6500	+11.319%	2	404	-3.751%
2026-06-16	45.5000	45.5000	45.5000	45.5000	+8.333%	1	404	+7.143%
2026-06-11	42.0000	42.0000	42.0000	42.0000	-7.387%	2	404	+16.071%
2026-06-03	45.3500	45.3500	45.3500	45.3500	-2.995%	1	406	+7.497%
2026-06-02	42.6800	46.7500	42.6800	46.7500	+8.268%	2	407	+4.278%
2026-06-01	40.1300	43.1800	40.1300	43.1800	+21.634%	2	409	+12.899%
2026-05-29	35.5000	35.5000	35.5000	35.5000	+20.135%	1	408	+37.324%
2026-05-28	29.5500	29.5500	29.5500	29.5500	-15.571%	2	409	+64.975%
2026-05-26	32.4500	35.0000	32.4500	35.0000	+6.383%	5	409	+39.286%
2026-05-22	32.7600	32.9000	32.2500	32.9000	+17.500%	6	406	+48.176%
2026-05-21	29.5000	29.5000	28.0000	28.0000	-3.448%	7	409	+74.107%
2026-05-20	29.0000	29.0000	29.0000	29.0000	+10.057%	1	409	+68.103%
2026-05-18	26.3500	26.3500	26.3500	26.3500	+9.883%	1	410	+85.009%
2026-05-15	23.2200	23.9800	23.1100	23.9800	+10.507%	13	410	+103.294%
2026-05-14	21.1200	21.7000	21.1200	21.7000	+20.022%	2	414	+124.654%
2026-05-13	15.7500	18.0800	15.7500	18.0800	+3.610%	2	415	+169.635%
2026-05-12	17.0000	17.6500	17.0000	17.4500	-3.217%	4	415	+179.370%
2026-05-11	16.5000	18.0300	16.4500	18.0300	+5.624%	64	415	+170.383%
2026-05-08	17.4400	17.4400	17.0700	17.0700	+32.121%	2	430	+185.589%
2026-05-07	14.8700	15.5500	12.4600	12.9200	+163.673%	143	429	+277.322%
2026-05-06	4.3000	4.9200	4.3000	4.9000	-3.922%	31	458	+894.898%
2026-05-05	5.0500	5.3100	4.9000	5.1000	+6.250%	23	449	+855.882%
2026-05-04	4.7700	4.9500	4.7700	4.8000	+20.000%	15	433	+915.625%
2026-05-01	3.8500	4.0000	3.8500	4.0000	+11.111%	84	442	+1,118.750%
2026-04-30	3.1800	3.6000	3.1800	3.6000	-8.861%	16	442	+1,254.167%
2026-04-29	3.7500	3.9500	3.6500	3.9500	+2.597%	23	439	+1,134.177%
2026-04-27	3.9500	3.9500	3.8500	3.8500	+14.925%	20	437	+1,166.234%
2026-04-24	3.3000	3.3500	3.3000	3.3500	+1.515%	211	423	+1,355.224%
2026-04-23	3.7000	3.7000	3.1300	3.3000	-23.256%	16	320	+1,377.273%
2026-04-22	4.0500	4.3500	4.0500	4.3000	+13.158%	17	329	+1,033.721%
2026-04-21	3.1000	3.8500	3.1000	3.8000	+20.635%	25	349	+1,182.895%
2026-04-20	3.1500	3.2000	3.1000	3.1500	+10.915%	35	349	+1,447.619%
2026-04-17	3.3000	3.3000	2.8400	2.8400	+20.851%	26	378	+1,616.549%
2026-04-15	2.1300	2.3500	2.1300	2.3500	-7.843%	5	397	+1,974.468%
2026-04-09	2.5500	2.5500	2.5500	2.5500	-20.313%	1	401	+1,811.765%
2026-04-08	3.1500	3.2000	3.1500	3.2000	+4.575%	2	401	+1,423.438%
2026-04-06	2.8900	3.0600	2.8900	3.0600	+2.000%	8	398	+1,493.137%
2026-04-01	2.9800	3.0000	2.9800	3.0000	+6.383%	2	398	+1,525.000%
2026-03-31	2.8200	2.8200	2.8200	2.8200	+4.444%	1	397	+1,628.723%
2026-03-30	2.7000	2.7000	2.7000	2.7000	+25.581%	2	396	+1,705.556%
2026-03-27	2.1500	2.1500	2.1500	2.1500	-25.087%	2	396	+2,167.442%
2026-03-26	2.7200	2.8700	2.7200	2.8700	+8.302%	17	396	+1,598.606%
2026-03-24	2.6500	2.6500	2.6500	2.6500	-13.115%	24	379	+1,739.623%
2026-03-23	3.1500	3.1500	3.0500	3.0500	+2.349%	45	401	+1,498.361%
2026-03-20	3.1000	3.1000	2.9800	2.9800	-21.579%	4	367	+1,535.906%
2026-03-19	3.8000	3.8000	3.8000	3.8000	+5.556%	31	336	+1,182.895%
2026-03-17	4.1500	4.1500	3.6000	3.6000	-11.111%	21	336	+1,254.167%
2026-03-16	4.0000	4.0500	4.0000	4.0500	+19.118%	4	317	+1,103.704%
2026-03-11	3.7000	3.7000	3.4000	3.4000	-6.849%	16	316	+1,333.824%
2026-03-10	3.6500	3.6500	3.6500	3.6500	-13.095%	2	301	+1,235.616%
2026-03-09	4.1000	4.2000	4.0500	4.2000	+3.704%	22	299	+1,060.714%
2026-03-06	4.0000	4.1000	4.0000	4.0500	+22.727%	23	283	+1,103.704%
2026-03-04	3.5000	3.5000	3.3000	3.3000	+10.000%	14	260	+1,377.273%
2026-03-03	3.0600	3.0600	3.0000	3.0000	+16.732%	8	264	+1,525.000%
2026-02-27	2.6000	2.6000	2.5700	2.5700	+9.362%	2	272	+1,796.887%
2026-02-23	2.3500	2.3500	2.3500	2.3500	-33.803%	5	271	+1,974.468%
2026-02-20	3.7800	3.7800	3.5500	3.5500	+7.576%	3	271	+1,273.239%
2026-02-18	3.3000	3.3000	3.3000	3.3000	-13.158%	1	270	+1,377.273%
2026-02-17	3.7500	3.8500	3.7500	3.8000	-20.833%	15	269	+1,182.895%
2026-02-13	4.8000	4.8000	4.8000	4.8000	-5.882%	1	269	+915.625%
2026-02-11	5.1000	5.1000	5.1000	5.1000	+16.972%	21	269	+855.882%
2026-02-09	4.2400	4.3600	4.2400	4.3600	+17.838%	2	257	+1,018.119%
2026-02-04	3.7000	3.7000	3.7000	3.7000	-11.905%	2	255	+1,217.568%
2026-01-26	4.2000	4.2000	4.2000	4.2000	-11.579%	2	253	+1,060.714%
2026-01-23	4.0000	4.7500	4.0000	4.7500	+55.738%	6	253	+926.316%
2026-01-09	3.1000	3.1000	3.0500	3.0500	0.000%	2	256	+1,498.361%
2026-01-06	2.9200	3.0500	2.9200	3.0500	+6.643%	2	255	+1,498.361%
2026-01-05	2.9200	2.9200	2.8600	2.8600	-31.905%	25	245	+1,604.545%
2025-12-22	4.2000	4.2000	4.2000	4.2000	+6.329%	5	245	+1,060.714%
2025-12-18	3.9500	3.9500	3.9500	3.9500	-14.130%	2	245	+1,134.177%
2025-12-10	4.6000	4.6000	4.6000	4.6000	-22.034%	7	247	+959.783%
2025-12-08	5.8500	5.9000	5.8500	5.9000	+12.381%	9	247	+726.271%
2025-12-02	5.2500	5.2500	5.2500	5.2500	+16.667%	1	242	+828.571%
2025-11-26	4.5000	4.5000	4.5000	4.5000	-16.667%	10	252	+983.333%
2025-11-18	4.8000	5.4000	4.8000	5.4000	-6.087%	4	252	+802.778%
2025-11-17	5.4500	5.8000	5.4000	5.7500	+2.679%	109	252	+747.826%
2025-11-14	5.6000	5.6000	5.6000	5.6000	+12.000%	1	214	+770.536%
2025-11-10	5.0000	5.0000	5.0000	5.0000	-4.762%	40	213	+875.000%
2025-11-07	5.1000	5.2500	5.1000	5.2500	+2.539%	7	220	+828.571%
2025-11-06	5.1200	5.1200	5.1200	5.1200	-32.543%	1	214	+852.148%
2025-11-03	7.5900	7.5900	7.5900	7.5900	+9.209%	1	214	+542.292%
2025-10-23	6.9500	6.9500	6.9500	6.9500	+13.008%	1	214	+601.439%
2025-10-21	6.1500	6.1500	6.1500	6.1500	-12.143%	1	213	+692.683%
2025-10-20	7.0000	7.0000	7.0000	7.0000	-3.846%	1	212	+596.429%
2025-09-29	7.5000	7.5000	7.1500	7.2800	+16.854%	12	212	+569.643%
2025-09-18	6.2300	6.2300	6.2300	6.2300	+7.414%	1	208	+682.504%
2025-09-11	5.8000	5.8000	5.8000	5.8000	+1.754%	2	208	+740.517%
2025-09-09	5.7000	5.7000	5.7000	5.7000	+17.526%	1	206	+755.263%
2025-09-08	4.8500	4.8500	4.8500	4.8500	+3.191%	2	205	+905.155%
2025-09-05	5.0000	5.0000	4.7000	4.7000	+5.618%	11	205	+937.234%
2025-09-04	4.4500	4.4500	4.4500	4.4500	-12.745%	2	205	+995.506%
2025-09-02	5.1000	5.1000	5.1000	5.1000	-12.521%	1	205	+855.882%
2025-08-22	6.1500	6.2000	5.8300	5.8300	+6.000%	71	204	+736.192%
2025-08-19	5.5000	5.5000	5.5000	5.5000	-12.698%	10	135	+786.364%
2025-08-18	6.3000	6.3000	6.3000	6.3000	+3.960%	3	129	+673.810%
2025-08-14	5.0600	6.0600	5.0600	6.0600	+4.483%	23	129	+704.455%
2025-08-12	5.5000	5.8000	5.3500	5.8000	+28.889%	34	108	+740.517%
2025-08-11	4.9100	4.9100	4.1000	4.5000	+8.173%	73	97	+983.333%
2025-08-08	4.1900	4.1900	4.1600	4.1600	+8.052%	5	43	+1,071.875%
2025-08-07	4.3000	4.3000	3.7500	3.8500	-74.754%	11	38	+1,166.234%
2025-08-04	15.2500	15.2500	15.2500	15.2500	+4.811%	1	36	+219.672%
2025-08-01	14.3000	14.5500	14.3000	14.5500	-14.912%	11	35	+235.052%
2025-07-30	17.1600	17.1600	17.1000	17.1000	-9.043%	2	36	+185.088%
2025-07-28	19.5000	19.5000	18.8000	18.8000	-6.700%	3	36	+159.309%
2025-07-25	20.1500	20.1500	20.1500	20.1500	+3.866%	3	34	+141.935%
2025-07-24	19.4000	19.4000	19.4000	19.4000	-0.257%	3	31	+151.289%
2025-07-23	19.4500	19.4500	19.4500	19.4500	-3.713%	4	28	+150.643%
2025-07-22	20.2000	20.2000	20.2000	20.2000	-0.932%	5	24	+141.337%
2025-07-18	20.3900	20.3900	20.3900	20.3900	+13.911%	10	19	+139.088%
2025-07-16	17.9500	17.9500	17.9000	17.9000	-0.776%	8	12	+172.346%
2025-07-14	18.0400	18.0400	18.0400	18.0400	-5.103%	1	4	+170.233%
2025-07-10	19.0100	19.0100	19.0100	19.0100	-4.998%	10	4	+156.444%
2025-07-03	20.0100	20.0100	20.0100	20.0100	+10.248%	10	4	+143.628%
2025-07-02	18.1500	18.1500	18.1500	18.1500	-10.237%	1	4	+168.595%
2025-06-30	20.2200	20.2200	20.2200	20.2200	+0.848%	1	5	+141.098%
2025-06-24	20.2000	20.2000	20.0500	20.0500	+8.496%	2	4	+143.142%
2025-06-18	18.1000	18.4800	18.1000	18.4800	-10.508%	2	3	+163.799%
2025-06-06	20.9000	20.9000	20.6500	20.6500	+10.251%	4	3	+136.077%
2025-05-30	18.7300	18.7300	18.7300	18.7300	0.000%	2	1	+160.278%