Dark

FTNT20260918C110
FTNT Sep 18 2026 110.00 Call (FTNT260918C00110000)
option OPRA

EOD

Aug 19, 2026

43.73-8.265%(-3.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	43.7300	43.7300	43.7300	43.7300	-8.265%	1	666	0.000%
2026-08-18	47.6700	47.6700	47.6700	47.6700	+0.358%	5	667	-8.265%
2026-08-17	47.5000	47.5000	47.5000	47.5000	-10.697%	1	662	-7.937%
2026-08-11	53.1900	53.1900	53.1900	53.1900	-4.643%	1	662	-17.785%
2026-08-10	56.3800	56.3800	55.7800	55.7800	-5.458%	5	663	-21.603%
2026-08-05	59.0000	59.0000	59.0000	59.0000	+0.993%	9	668	-25.881%
2026-08-04	57.5000	58.4200	57.5000	58.4200	+8.125%	16	671	-25.145%
2026-08-03	54.0300	54.0300	54.0300	54.0300	+19.272%	2	672	-19.063%
2026-07-30	45.3000	45.3000	45.3000	45.3000	+15.620%	1	670	-3.466%
2026-07-29	39.1800	39.1800	39.1800	39.1800	+2.431%	5	670	+11.613%
2026-07-28	38.2500	38.2500	38.2500	38.2500	-28.705%	1	668	+14.327%
2026-07-17	53.6500	53.6500	53.6500	53.6500	+8.428%	2	668	-18.490%
2026-07-13	49.4800	49.4800	49.4800	49.4800	-1.198%	1	668	-11.621%
2026-07-08	50.0800	50.0800	50.0800	50.0800	-3.969%	1	669	-12.680%
2026-07-01	52.1500	52.1500	52.1500	52.1500	+2.255%	6	670	-16.146%
2026-06-29	51.0000	51.0000	51.0000	51.0000	+13.459%	1	664	-14.255%
2026-06-26	44.9500	44.9500	44.9500	44.9500	+3.595%	5	664	-2.714%
2026-06-25	43.4000	43.4000	43.3900	43.3900	+3.829%	4	667	+0.784%
2026-06-23	41.6500	41.7900	41.6500	41.7900	+4.214%	2	667	+4.642%
2026-06-22	40.1000	40.1000	40.1000	40.1000	+3.085%	1	666	+9.052%
2026-06-18	38.9000	38.9000	38.9000	38.9000	-2.506%	9	658	+12.416%
2026-06-17	39.9000	39.9000	39.9000	39.9000	-2.588%	1	658	+9.599%
2026-06-15	41.5800	41.5800	40.9600	40.9600	+16.562%	2	658	+6.763%
2026-06-10	35.1400	35.1400	35.1400	35.1400	+3.050%	1	658	+24.445%
2026-06-09	34.1000	34.1000	34.1000	34.1000	-15.802%	1	658	+28.240%
2026-06-08	40.5000	40.5000	40.5000	40.5000	-7.745%	3	658	+7.975%
2026-06-04	43.9000	43.9000	43.9000	43.9000	+8.048%	2	661	-0.387%
2026-06-02	39.3100	40.6300	39.3100	40.6300	+0.321%	5	662	+7.630%
2026-06-01	38.0000	40.5000	38.0000	40.5000	+26.919%	4	659	+7.975%
2026-05-29	32.0600	32.0600	31.2500	31.9100	+23.348%	9	660	+37.042%
2026-05-28	24.3000	25.8700	24.0000	25.8700	+3.646%	60	658	+69.037%
2026-05-27	24.3300	24.9600	24.3300	24.9600	-17.076%	2	658	+75.200%
2026-05-26	28.6300	30.1000	28.6300	30.1000	+3.472%	13	659	+45.282%
2026-05-22	27.0000	30.1100	27.0000	29.0900	+14.980%	20	660	+50.327%
2026-05-21	25.4200	25.4200	25.3000	25.3000	-2.354%	2	655	+72.846%
2026-05-20	23.3000	26.1000	23.3000	25.9100	+15.412%	5	655	+68.777%
2026-05-18	21.8500	22.4500	21.8500	22.4500	+15.722%	8	659	+94.788%
2026-05-15	19.3000	19.9400	19.3000	19.4000	-0.767%	4	659	+125.412%
2026-05-14	17.9200	19.5500	17.9200	19.5500	+29.728%	7	657	+123.683%
2026-05-12	15.0700	15.0700	15.0700	15.0700	+1.824%	1	657	+190.179%
2026-05-11	14.8000	14.9000	14.2000	14.8000	+2.778%	22	657	+195.473%
2026-05-08	11.5200	14.4000	11.5200	14.4000	+35.849%	8	652	+203.681%
2026-05-07	8.9500	12.9000	8.5500	10.6000	+184.182%	51	652	+312.547%
2026-05-06	3.7500	3.7500	3.4900	3.7300	+2.192%	30	649	+1,072.386%
2026-05-05	4.0000	4.2000	3.6500	3.6500	-6.410%	288	660	+1,098.082%
2026-05-04	3.0600	4.0500	3.0600	3.9000	+23.810%	197	398	+1,021.282%
2026-05-01	2.7800	3.1500	2.7800	3.1500	+13.718%	10	245	+1,288.254%
2026-04-30	2.5900	2.7700	2.5900	2.7700	-1.071%	3	245	+1,478.700%
2026-04-29	2.8000	2.8000	2.8000	2.8000	-9.677%	1	242	+1,461.786%
2026-04-27	3.0500	3.2000	3.0500	3.1000	-5.775%	117	243	+1,310.645%
2026-04-22	3.3000	3.3000	3.1400	3.2900	+39.407%	15	147	+1,229.179%
2026-04-17	2.4200	2.4300	2.3600	2.3600	+7.273%	13	137	+1,752.966%
2026-04-16	2.2000	2.2000	2.2000	2.2000	+26.437%	1	134	+1,887.727%
2026-04-15	1.6000	1.7400	1.6000	1.7400	+4.192%	17	133	+2,413.218%
2026-04-14	1.6700	1.6700	1.6700	1.6700	+11.333%	1	140	+2,518.563%
2026-04-10	1.5000	1.5000	1.5000	1.5000	-40.945%	3	140	+2,815.333%
2026-04-08	2.5400	2.5400	2.5400	2.5400	+5.833%	21	137	+1,621.654%
2026-04-07	2.4000	2.4000	2.4000	2.4000	+13.744%	9	126	+1,722.083%
2026-04-02	2.1100	2.1100	2.1100	2.1100	+6.566%	1	117	+1,972.512%
2026-03-30	2.0400	2.0400	1.9800	1.9800	+10.000%	2	117	+2,108.586%
2026-03-27	1.7300	1.8000	1.7300	1.8000	-7.692%	3	115	+2,329.444%
2026-03-24	1.9500	1.9500	1.9500	1.9500	-17.373%	1	115	+2,142.564%
2026-03-23	2.3600	2.3600	2.3600	2.3600	-25.079%	2	115	+1,752.966%
2026-03-12	3.1500	3.1500	3.1500	3.1500	+3.279%	9	116	+1,288.254%
2026-03-06	3.0500	3.0500	3.0500	3.0500	-7.576%	1	116	+1,333.770%
2026-03-05	3.2000	3.3000	3.2000	3.3000	+29.412%	2	115	+1,225.152%
2026-03-04	2.5500	2.5500	2.5500	2.5500	+96.154%	1	114	+1,614.902%
2026-02-24	1.3000	1.3000	1.3000	1.3000	-29.730%	1	113	+3,263.846%
2026-02-23	2.1300	2.1300	1.8500	1.8500	-28.016%	4	113	+2,263.784%
2026-02-18	2.5300	2.6000	2.5200	2.5700	-11.684%	5	111	+1,601.556%
2026-02-17	2.9100	2.9100	2.9100	2.9100	-25.385%	10	110	+1,402.749%
2026-02-11	3.9000	3.9000	3.9000	3.9000	+25.402%	1	107	+1,021.282%
2026-02-06	2.7800	3.1100	2.7800	3.1100	+11.071%	5	107	+1,306.109%
2026-01-29	2.8000	2.8000	2.8000	2.8000	+17.155%	3	104	+1,461.786%
2026-01-22	2.3900	2.3900	2.3900	2.3900	-9.811%	3	107	+1,729.707%
2026-01-07	2.6500	2.6500	2.6500	2.6500	+15.721%	1	104	+1,550.189%
2026-01-06	2.2900	2.2900	2.2900	2.2900	-4.979%	1	103	+1,809.607%
2026-01-05	2.4300	2.4300	2.4100	2.4100	-22.258%	32	103	+1,714.523%
2025-12-26	3.1000	3.1000	3.1000	3.1000	-3.125%	1	103	+1,310.645%
2025-12-18	3.2000	3.2000	3.2000	3.2000	-18.987%	1	103	+1,266.563%
2025-12-12	3.9500	3.9500	3.9500	3.9500	-16.842%	4	103	+1,007.089%
2025-12-05	4.7500	4.7500	4.7500	4.7500	+5.556%	1	103	+820.632%
2025-11-14	4.6000	4.6000	4.5000	4.5000	-18.478%	4	103	+871.778%
2025-10-20	5.5200	5.5200	5.5200	5.5200	+5.950%	1	103	+692.210%
2025-10-14	5.2100	5.2100	5.2100	5.2100	-17.953%	1	103	+739.347%
2025-10-07	6.3500	6.3500	6.3500	6.3500	-6.618%	1	102	+588.661%
2025-10-03	6.8000	6.8000	6.8000	6.8000	+38.776%	1	102	+543.088%
2025-09-17	4.9000	4.9000	4.9000	4.9000	+6.522%	1	101	+792.449%
2025-09-16	4.7500	4.7500	4.6000	4.6000	-9.091%	28	101	+850.652%
2025-09-11	5.0600	5.0600	5.0600	5.0600	+13.708%	1	85	+764.229%
2025-09-10	4.4500	4.4500	4.4500	4.4500	-5.319%	1	85	+882.697%
2025-09-09	4.7000	4.7000	4.7000	4.7000	+20.513%	1	86	+830.426%
2025-09-02	3.9000	3.9000	3.9000	3.9000	-11.964%	6	86	+1,021.282%
2025-08-27	4.4300	4.4300	4.4300	4.4300	-10.142%	1	92	+887.133%
2025-08-22	4.9300	4.9300	4.9300	4.9300	-3.711%	5	92	+787.018%
2025-08-18	5.1200	5.1200	5.1200	5.1200	+2.400%	1	92	+754.102%
2025-08-15	5.0000	5.0000	5.0000	5.0000	+8.225%	1	92	+774.600%
2025-08-14	4.2000	5.0500	4.2000	4.6200	-4.938%	13	92	+846.537%
2025-08-13	4.8600	4.8600	4.8600	4.8600	+2.316%	1	79	+799.794%
2025-08-12	4.4100	4.7500	4.4100	4.7500	+29.428%	3	79	+820.632%
2025-08-11	4.7400	4.7400	3.6700	3.6700	+7.310%	21	78	+1,091.553%
2025-08-08	3.4200	3.4200	3.4200	3.4200	+7.886%	1	57	+1,178.655%
2025-08-07	2.5100	3.1700	2.5100	3.1700	-81.429%	6	57	+1,279.495%
2025-07-28	17.0700	17.0700	17.0700	17.0700	-0.466%	20	56	+156.180%
2025-07-23	17.1500	17.1500	17.1500	17.1500	-3.652%	2	47	+154.985%
2025-07-22	17.8500	17.8500	17.8000	17.8000	-3.784%	6	45	+145.674%
2025-07-21	18.5000	18.5000	18.5000	18.5000	+9.467%	3	42	+136.378%
2025-07-17	16.9000	16.9000	16.9000	16.9000	-0.588%	8	39	+158.757%
2025-07-16	17.0000	17.0000	17.0000	17.0000	+15.646%	3	31	+157.235%
2025-07-11	14.7000	14.7000	14.7000	14.7000	-5.769%	1	28	+197.483%
2025-07-10	16.6900	16.6900	15.6000	15.6000	-16.711%	8	27	+180.321%
2025-07-09	18.7300	18.7300	18.7300	18.7300	+18.921%	20	21	+133.476%
2025-07-02	15.7500	15.7500	15.7500	15.7500	-10.410%	1	1	+177.651%
2025-06-26	17.5800	17.5800	17.5800	17.5800	0.000%	1	1	+148.749%