Dark

FTNT20260918C120
FTNT Sep 18 2026 120.00 Call (FTNT260918C00120000)
option OPRA

EOD

Aug 14, 2026

46.10+1.319%(+0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	46.1000	46.1000	46.1000	46.1000	+1.319%	1	341	0.000%
2026-08-13	45.5000	45.5000	45.5000	45.5000	+7.311%	2	342	+1.319%
2026-08-11	42.4000	42.4000	42.4000	42.4000	-15.200%	1	342	+8.726%
2026-08-04	48.9000	50.0000	48.9000	50.0000	+32.873%	3	343	-7.800%
2026-07-31	37.6300	37.6300	37.6300	37.6300	-1.000%	2	342	+22.509%
2026-07-30	38.0100	38.0100	38.0100	38.0100	-2.288%	1	342	+21.284%
2026-07-27	38.9000	38.9000	38.9000	38.9000	+8.206%	5	341	+18.509%
2026-07-24	35.5500	35.9500	35.5500	35.9500	-12.317%	12	346	+28.234%
2026-07-21	40.2000	41.0000	40.2000	41.0000	-9.831%	3	352	+12.439%
2026-07-17	43.9000	45.4700	43.9000	45.4700	-7.090%	31	354	+1.386%
2026-07-14	49.6900	49.6900	48.8000	48.9400	+15.261%	17	329	-5.803%
2026-07-10	42.4600	42.4600	42.4600	42.4600	+3.561%	6	329	+8.573%
2026-07-08	40.2200	41.0000	40.2200	41.0000	-4.651%	2	334	+12.439%
2026-07-01	43.5000	43.5000	43.0000	43.0000	+14.606%	4	332	+7.209%
2026-06-30	39.5500	39.5500	37.5200	37.5200	+4.951%	6	329	+22.868%
2026-06-25	35.7200	35.7500	35.2500	35.7500	+10.408%	7	331	+28.951%
2026-06-22	33.0000	33.0000	32.3800	32.3800	+7.861%	2	327	+42.372%
2026-06-17	30.0200	30.0200	30.0200	30.0200	-11.315%	5	321	+53.564%
2026-06-15	33.8500	33.8500	33.8500	33.8500	+8.147%	1	321	+36.189%
2026-06-11	31.3000	31.3000	31.3000	31.3000	+15.285%	1	321	+47.284%
2026-06-09	27.1500	27.1500	27.1500	27.1500	-19.148%	5	322	+69.797%
2026-06-05	34.1500	34.1500	33.5800	33.5800	-4.467%	3	327	+37.284%
2026-06-04	35.1500	35.1500	35.1500	35.1500	+9.399%	1	327	+31.152%
2026-06-03	32.1300	32.1300	32.1300	32.1300	-9.083%	1	327	+43.480%
2026-06-02	31.9400	35.3400	31.9400	35.3400	+10.541%	11	327	+30.447%
2026-06-01	29.3100	31.9700	29.1900	31.9700	+29.328%	3	333	+44.198%
2026-05-29	21.7000	24.7200	21.7000	24.7200	+24.848%	2	335	+86.489%
2026-05-28	18.7900	19.8000	18.7900	19.8000	+5.713%	7	334	+132.828%
2026-05-27	21.0000	21.0000	18.4500	18.7300	-19.441%	4	331	+146.129%
2026-05-26	22.8500	23.3000	21.4000	23.2500	+5.586%	18	329	+98.280%
2026-05-22	21.3300	22.1200	20.5000	22.0200	+17.440%	5	333	+109.355%
2026-05-21	19.0900	19.1500	18.5500	18.7500	-4.434%	21	328	+145.867%
2026-05-20	18.2000	19.6200	18.2000	19.6200	+18.550%	32	328	+134.964%
2026-05-18	16.5500	17.0000	15.9000	16.5500	+10.333%	86	317	+178.550%
2026-05-15	14.5800	15.0000	14.3500	15.0000	+8.696%	10	317	+207.333%
2026-05-14	11.3800	13.8000	11.3800	13.8000	+24.887%	8	315	+234.058%
2026-05-13	10.1700	11.4000	10.1700	11.0500	+13.918%	17	306	+317.195%
2026-05-12	9.8500	10.2000	9.7000	9.7000	-5.458%	13	306	+375.258%
2026-05-11	10.0000	10.2600	9.6500	10.2600	+7.773%	18	306	+349.318%
2026-05-08	6.5800	9.8000	6.0000	9.5200	+51.111%	89	289	+384.244%
2026-05-07	5.3200	8.5500	5.3200	6.3000	+191.667%	71	206	+631.746%
2026-05-06	2.1000	2.2500	2.1000	2.1600	-12.195%	8	174	+2,034.259%
2026-05-05	2.4600	2.4600	2.4600	2.4600	+6.494%	2	166	+1,773.984%
2026-05-04	2.3300	2.3800	2.2000	2.3100	+28.333%	5	166	+1,895.671%
2026-05-01	1.8000	1.8000	1.8000	1.8000	+7.784%	3	164	+2,461.111%
2026-04-29	1.5500	1.8500	1.5500	1.6700	-7.222%	8	164	+2,660.479%
2026-04-28	1.8000	1.8000	1.8000	1.8000	+0.559%	20	156	+2,461.111%
2026-04-27	1.8000	1.8000	1.7900	1.7900	+39.844%	21	157	+2,475.419%
2026-04-24	1.5800	1.5800	1.2800	1.2800	-6.569%	2	136	+3,501.563%
2026-04-23	1.4400	1.4400	1.3700	1.3700	-24.725%	2	137	+3,264.964%
2026-04-22	1.8100	1.8300	1.8100	1.8200	+93.617%	3	136	+2,432.967%
2026-04-10	0.9400	0.9400	0.9400	0.9400	-26.563%	2	137	+4,804.255%
2026-04-08	1.2800	1.2800	1.2800	1.2800	+28.000%	1	135	+3,501.563%
2026-03-27	1.0000	1.0000	1.0000	1.0000	+1.010%	20	134	+4,510.000%
2026-03-25	0.9900	0.9900	0.9900	0.9900	-41.765%	1	114	+4,556.566%
2026-03-10	1.7400	1.7400	1.7000	1.7000	+9.677%	3	114	+2,611.765%
2026-03-04	1.5500	1.5500	1.5500	1.5500	+3.333%	1	114	+2,874.194%
2026-03-03	1.5000	1.5000	1.5000	1.5000	+20.000%	10	114	+2,973.333%
2026-03-02	1.2500	1.2500	1.2500	1.2500	+7.759%	1	104	+3,588.000%
2026-01-21	1.1600	1.1600	1.1600	1.1600	+3.571%	1	103	+3,874.138%
2026-01-20	1.1200	1.1200	1.1200	1.1200	-18.841%	1	104	+4,016.071%
2026-01-14	1.3800	1.3800	1.3800	1.3800	-5.479%	3	103	+3,240.580%
2026-01-09	1.4600	1.4600	1.4600	1.4600	-8.176%	1	106	+3,057.534%
2026-01-05	1.5000	1.5900	1.5000	1.5900	-22.439%	23	97	+2,799.371%
2025-12-17	2.0500	2.0500	2.0500	2.0500	-32.787%	20	97	+2,148.780%
2025-12-04	3.0500	3.0500	3.0500	3.0500	+3.390%	4	88	+1,411.475%
2025-11-14	2.9500	2.9500	2.9500	2.9500	+15.686%	2	85	+1,462.712%
2025-11-10	2.5500	2.5500	2.5500	2.5500	-12.069%	1	86	+1,707.843%
2025-11-07	2.9000	2.9000	2.9000	2.9000	-3.333%	3	87	+1,489.655%
2025-11-06	3.0000	3.0000	3.0000	3.0000	-23.077%	3	87	+1,436.667%
2025-10-29	3.9000	3.9000	3.9000	3.9000	-14.286%	1	84	+1,082.051%
2025-10-28	4.5500	4.5500	4.5500	4.5500	+30.000%	3	85	+913.187%
2025-10-21	3.5000	3.5000	3.5000	3.5000	-10.256%	1	88	+1,217.143%
2025-10-15	3.9000	3.9000	3.9000	3.9000	+1.299%	2	87	+1,082.051%
2025-10-14	3.8500	3.8500	3.8500	3.8500	-3.750%	1	87	+1,097.403%
2025-10-10	4.0000	4.0000	4.0000	4.0000	-9.091%	1	88	+1,052.500%
2025-10-08	4.4000	4.4000	4.4000	4.4000	-2.222%	3	88	+947.727%
2025-10-07	4.5000	4.5000	4.5000	4.5000	-1.532%	1	84	+924.444%
2025-10-02	4.5900	4.5900	4.5700	4.5700	+7.026%	3	84	+908.753%
2025-09-30	4.2700	4.2700	4.2700	4.2700	-1.157%	1	84	+979.625%
2025-09-26	4.0700	4.3200	4.0700	4.3200	-5.055%	3	83	+967.130%
2025-09-23	4.5500	4.5500	4.5500	4.5500	+14.899%	2	84	+913.187%
2025-09-19	3.9500	3.9600	3.9500	3.9600	+23.750%	3	82	+1,064.141%
2025-09-17	3.2000	3.2000	3.2000	3.2000	-1.538%	1	82	+1,340.625%
2025-09-16	3.2500	3.2500	3.2500	3.2500	-3.561%	2	82	+1,318.462%
2025-08-22	3.3700	3.3700	3.3700	3.3700	-1.749%	1	84	+1,267.953%
2025-08-19	2.9400	3.4300	2.9400	3.4300	+16.667%	2	83	+1,244.023%
2025-08-14	2.9400	2.9400	2.9400	2.9400	-7.547%	5	82	+1,468.027%
2025-08-12	2.9600	3.1800	2.9600	3.1800	-71.607%	20	77	+1,349.686%
2025-07-31	11.2000	11.2000	11.2000	11.2000	+2.752%	2	58	+311.607%
2025-07-30	10.9000	10.9000	10.9000	10.9000	-15.504%	3	57	+322.936%
2025-07-29	12.9000	12.9000	12.9000	12.9000	-5.425%	1	57	+257.364%
2025-07-22	13.6400	13.6400	13.6400	13.6400	-3.262%	2	56	+237.977%
2025-07-18	14.1000	14.1000	14.1000	14.1000	+5.224%	2	54	+226.950%
2025-07-17	13.5000	13.7000	13.4000	13.4000	+23.502%	8	52	+244.030%
2025-07-11	11.1500	11.1500	10.8500	10.8500	-24.653%	27	49	+324.885%
2025-07-09	14.4000	14.4000	14.4000	14.4000	+5.495%	1	49	+220.139%
2025-06-11	13.6500	13.6500	13.6500	13.6500	-1.799%	1	48	+237.729%
2025-05-28	13.8000	13.9000	13.8000	13.9000	0.000%	48	48	+231.655%