Dark

FTNT20260918C115
FTNT Sep 18 2026 115.00 Call (FTNT260918C00115000)
option OPRA

EOD

Aug 18, 2026

42.92-13.293%(-6.58)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	42.9200	42.9200	42.9200	42.9200	-13.293%	4	577	0.000%
2026-08-12	49.5000	49.5000	49.5000	49.5000	-8.823%	5	577	-13.293%
2026-08-05	54.2900	54.2900	54.2900	54.2900	+32.028%	1	577	-20.943%
2026-07-28	41.1200	41.1200	41.1200	41.1200	-1.154%	1	577	+4.377%
2026-07-27	40.4300	41.6000	40.4300	41.6000	-12.513%	100	578	+3.173%
2026-07-17	47.5500	47.5500	47.5500	47.5500	-3.530%	1	591	-9.737%
2026-07-13	49.2900	49.2900	49.2900	49.2900	-0.585%	2	591	-12.924%
2026-07-07	49.5800	49.5800	49.5800	49.5800	+4.776%	3	590	-13.433%
2026-07-01	47.7000	47.7000	47.3200	47.3200	+15.782%	2	587	-9.298%
2026-06-26	40.7300	40.8700	40.7300	40.8700	+11.973%	20	587	+5.016%
2026-06-23	36.5000	36.5000	36.5000	36.5000	+4.585%	1	604	+17.589%
2026-06-22	34.9000	34.9000	34.9000	34.9000	+1.218%	1	604	+22.980%
2026-06-17	34.4800	34.4800	34.4800	34.4800	-7.684%	20	613	+24.478%
2026-06-03	37.3500	37.3500	37.3500	37.3500	+7.575%	10	613	+14.913%
2026-06-01	32.0000	34.7200	32.0000	34.7200	+20.723%	11	603	+23.618%
2026-05-29	26.7500	28.7600	26.7500	28.7600	+28.107%	5	598	+49.235%
2026-05-28	22.4400	22.4500	22.4400	22.4500	+2.982%	2	601	+91.180%
2026-05-27	22.5000	22.5000	21.4000	21.8000	-16.921%	4	602	+96.881%
2026-05-26	24.8500	26.4500	24.0100	26.2400	+3.633%	5	604	+63.567%
2026-05-22	24.0800	25.3200	24.0700	25.3200	+20.285%	326	603	+69.510%
2026-05-19	20.2000	21.0500	20.2000	21.0500	+8.226%	2	815	+103.895%
2026-05-18	19.4500	19.4500	19.4500	19.4500	+16.817%	1	816	+120.668%
2026-05-15	16.6000	16.9800	16.6000	16.6500	+2.147%	19	816	+157.778%
2026-05-14	15.5900	16.3000	15.5900	16.3000	+37.553%	2	817	+163.313%
2026-05-12	12.0000	12.3000	11.5500	11.8500	-4.204%	40	799	+262.194%
2026-05-11	11.2000	12.3700	11.2000	12.3700	+3.342%	5	799	+246.968%
2026-05-08	8.4500	11.9700	8.4500	11.9700	+41.657%	74	798	+258.563%
2026-05-07	10.4500	10.8500	8.0500	8.4500	+212.963%	630	736	+407.929%
2026-05-06	2.6500	2.7000	2.6500	2.7000	+6.719%	7	347	+1,489.630%
2026-05-05	3.1500	3.2000	2.5300	2.5300	-18.387%	5	347	+1,596.443%
2026-05-04	2.6400	3.1000	2.6400	3.1000	+33.047%	5	342	+1,284.516%
2026-05-01	2.1400	2.3300	2.1300	2.3300	+12.560%	21	323	+1,742.060%
2026-04-30	1.9600	2.0700	1.9500	2.0700	+0.976%	173	323	+1,973.430%
2026-04-29	2.0500	2.0500	2.0500	2.0500	-1.914%	1	151	+1,993.659%
2026-04-24	1.8300	2.1100	1.8300	2.0900	-16.064%	78	150	+1,953.589%
2026-04-22	1.9500	2.5200	1.9500	2.4900	+17.453%	3	99	+1,623.695%
2026-04-21	2.1500	2.1500	2.1200	2.1200	+15.217%	2	98	+1,924.528%
2026-04-20	1.5700	1.8400	1.5700	1.8400	+53.333%	2	98	+2,232.609%
2026-04-15	1.2000	1.2000	1.2000	1.2000	-3.226%	1	97	+3,476.667%
2026-04-14	1.2400	1.2400	1.2400	1.2400	+63.158%	1	96	+3,361.290%
2026-04-13	0.7600	0.7600	0.7600	0.7600	-33.913%	1	97	+5,547.368%
2026-04-10	1.0000	1.1500	1.0000	1.1500	-29.878%	4	97	+3,632.174%
2026-04-02	1.6400	1.6400	1.6400	1.6400	+19.708%	1	96	+2,517.073%
2026-03-31	1.3700	1.3700	1.3700	1.3700	-16.463%	1	96	+3,032.847%
2026-03-20	1.6400	1.6400	1.6400	1.6400	-30.802%	1	95	+2,517.073%
2026-03-17	2.3700	2.3700	2.3700	2.3700	+15.049%	1	94	+1,710.970%
2026-03-04	2.0600	2.0600	2.0600	2.0600	+11.351%	1	94	+1,983.495%
2026-03-03	1.7900	1.8500	1.7900	1.8500	+27.586%	2	94	+2,220.000%
2026-02-24	1.4500	1.4500	1.4500	1.4500	-35.268%	8	93	+2,860.000%
2026-02-17	2.2900	2.3600	2.2400	2.2400	-28.662%	14	93	+1,816.071%
2026-02-12	3.1400	3.1400	3.1400	3.1400	-10.286%	1	81	+1,266.879%
2026-02-11	3.0500	3.5000	3.0500	3.5000	+167.176%	2	80	+1,126.286%
2026-01-20	1.3100	1.3100	1.3100	1.3100	-22.485%	1	80	+3,176.336%
2026-01-05	1.6900	1.6900	1.6900	1.6900	-8.649%	5	80	+2,439.645%
2026-01-02	1.8500	1.8500	1.8500	1.8500	-26.000%	50	80	+2,220.000%
2025-12-24	2.3000	2.5000	2.3000	2.5000	-40.476%	3	86	+1,616.800%
2025-12-05	4.2000	4.2000	4.2000	4.2000	+9.091%	3	86	+921.905%
2025-12-04	3.8500	3.8500	3.8500	3.8500	+28.333%	2	84	+1,014.805%
2025-12-01	3.0000	3.0000	3.0000	3.0000	+2.041%	1	84	+1,330.667%
2025-11-21	2.9600	2.9600	2.9400	2.9400	-19.452%	11	84	+1,359.864%
2025-11-14	3.6500	3.6500	3.6500	3.6500	-29.808%	2	82	+1,075.890%
2025-10-27	5.3000	5.3000	5.2000	5.2000	+38.667%	13	80	+725.385%
2025-09-10	3.7500	3.7500	3.7500	3.7500	+17.188%	1	80	+1,044.533%
2025-09-02	3.2000	3.2000	3.2000	3.2000	-11.111%	5	79	+1,241.250%
2025-08-25	3.6000	3.6000	3.6000	3.6000	-11.330%	3	84	+1,092.222%
2025-08-22	4.0600	4.0600	4.0600	4.0600	+1.500%	5	84	+957.143%
2025-08-20	4.0000	4.0000	4.0000	4.0000	0.000%	1	84	+973.000%
2025-08-15	4.0000	4.0000	4.0000	4.0000	+6.667%	1	84	+973.000%
2025-08-14	3.2500	3.7800	3.2500	3.7500	-3.599%	72	84	+1,044.533%
2025-08-12	3.8900	3.8900	3.8900	3.8900	+60.082%	1	20	+1,003.342%
2025-08-07	2.4200	2.4300	2.4200	2.4300	-84.066%	5	21	+1,666.255%
2025-07-28	15.2500	15.2500	15.2500	15.2500	+1.667%	1	21	+181.443%
2025-07-24	15.0000	15.0000	15.0000	15.0000	-5.063%	1	21	+186.133%
2025-07-22	15.8000	15.8000	15.8000	15.8000	-3.364%	1	20	+171.646%
2025-07-21	16.3500	16.3500	16.3500	16.3500	+7.213%	8	19	+162.508%
2025-07-17	15.2500	15.2500	15.2500	15.2500	+4.096%	2	11	+181.443%
2025-07-16	14.6500	14.6500	14.6500	14.6500	+13.566%	1	9	+192.969%
2025-07-11	12.8000	12.9000	12.7500	12.9000	-19.375%	8	9	+232.713%
2025-06-06	16.0000	16.0000	16.0000	16.0000	-2.736%	2	1	+168.250%
2025-05-28	16.4500	16.4500	16.4500	16.4500	0.000%	1	1	+160.912%