Dark

FTNT20260918C150
FTNT Sep 18 2026 150.00 Call (FTNT260918C00150000)
option OPRA

EOD

Aug 19, 2026

9.00-21.397%(-2.45)186

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	12.6000	13.0000	8.5700	9.0000	-21.397%	186	905	0.000%
2026-08-18	11.5200	13.4100	11.3000	11.4500	-2.137%	45	981	-21.397%
2026-08-17	12.8700	13.3500	11.5500	11.7000	-18.580%	60	1,012	-23.077%
2026-08-14	17.9800	18.2200	14.2500	14.3700	-25.000%	92	990	-37.370%
2026-08-13	16.2700	19.1600	15.7500	19.1600	+26.720%	119	979	-53.027%
2026-08-12	17.7500	18.4500	15.0000	15.1200	-8.696%	31	1,013	-40.476%
2026-08-11	17.8500	18.4500	16.1900	16.5600	-11.774%	35	1,017	-45.652%
2026-08-10	16.2200	21.0800	15.7000	18.7700	+19.707%	107	1,012	-52.051%
2026-08-07	20.3200	20.3200	14.6500	15.6800	-3.804%	417	986	-42.602%
2026-08-06	16.8800	17.6500	16.0000	16.3000	-22.602%	9	669	-44.785%
2026-08-05	25.0000	25.0000	21.0600	21.0600	-9.691%	3	666	-57.265%
2026-08-04	20.5300	23.3200	20.5300	23.3200	+18.436%	13	666	-61.407%
2026-08-03	20.3300	20.4300	19.6900	19.6900	+15.824%	4	669	-54.292%
2026-07-31	14.2000	17.0000	14.2000	17.0000	+25.926%	10	673	-47.059%
2026-07-30	14.6000	14.8500	13.5000	13.5000	-20.588%	56	671	-33.333%
2026-07-29	13.7900	17.0000	12.2500	17.0000	+7.595%	19	661	-47.059%
2026-07-28	12.8000	15.8000	12.8000	15.8000	-4.819%	18	658	-43.038%
2026-07-27	17.0500	17.0500	16.6000	16.6000	-5.143%	14	662	-45.783%
2026-07-24	17.4600	17.5000	17.4600	17.5000	-4.372%	3	672	-48.571%
2026-07-23	18.2500	18.3000	18.2500	18.3000	-3.785%	14	670	-50.820%
2026-07-22	19.6000	19.6000	19.0000	19.0200	-9.644%	26	678	-52.681%
2026-07-21	21.5400	21.5400	20.1500	21.0500	-12.292%	8	692	-57.245%
2026-07-17	23.4500	24.0000	23.4500	24.0000	-0.415%	4	688	-62.500%
2026-07-16	24.1000	24.1000	24.1000	24.1000	-4.517%	1	691	-62.656%
2026-07-15	28.5000	28.5000	25.2400	25.2400	-5.220%	3	692	-64.342%
2026-07-14	26.8500	26.8500	26.6300	26.6300	+12.505%	3	694	-66.204%
2026-07-13	22.1000	23.6700	22.1000	23.6700	-1.210%	49	696	-61.977%
2026-07-10	23.9600	23.9600	23.9600	23.9600	-4.656%	1	718	-62.437%
2026-07-09	24.0500	25.4000	24.0500	25.1300	+19.724%	7	719	-64.186%
2026-07-08	21.3000	21.3000	20.4500	20.9900	-15.158%	9	720	-57.122%
2026-07-07	24.5000	24.7400	20.5000	24.7400	+1.393%	13	726	-63.622%
2026-07-06	23.2500	26.0000	23.2500	24.4000	+16.468%	54	726	-63.115%
2026-07-02	21.5000	21.5700	20.9500	20.9500	-6.054%	4	730	-57.041%
2026-07-01	19.4000	22.3000	19.4000	22.3000	+14.948%	18	730	-59.641%
2026-06-30	17.8800	20.0000	17.8800	19.4000	-11.617%	27	729	-53.608%
2026-06-29	21.3000	22.0000	20.8000	21.9500	+24.716%	48	739	-58.998%
2026-06-26	16.7500	18.1700	15.9700	17.6000	+3.896%	422	756	-48.864%
2026-06-25	16.4000	17.7500	15.3000	16.9400	+24.467%	39	551	-46.871%
2026-06-24	14.5000	15.1000	13.6100	13.6100	-7.099%	25	535	-33.872%
2026-06-23	14.4500	15.5000	14.4500	14.6500	+6.934%	81	510	-38.567%
2026-06-22	16.0000	16.0000	13.6000	13.7000	-3.521%	52	456	-34.307%
2026-06-18	14.6700	15.0000	14.0000	14.2000	-0.699%	178	290	-36.620%
2026-06-17	14.6500	14.6500	14.3000	14.3000	-1.038%	2	290	-37.063%
2026-06-16	14.9500	14.9500	14.4500	14.4500	-10.526%	3	290	-37.716%
2026-06-15	14.8900	16.1500	14.8900	16.1500	+8.389%	27	291	-44.272%
2026-06-12	14.4800	14.9000	14.4800	14.9000	-0.997%	2	282	-39.597%
2026-06-11	12.6800	15.0500	12.6800	15.0500	+26.471%	4	280	-40.199%
2026-06-10	11.9000	11.9000	11.9000	11.9000	+5.310%	2	279	-24.370%
2026-06-09	11.3400	11.3400	9.8000	11.3000	-21.528%	22	280	-20.354%
2026-06-08	14.8500	14.8500	14.3500	14.4000	-4.762%	22	285	-37.500%
2026-06-05	16.5000	16.8200	14.9000	15.1200	-16.923%	20	266	-40.476%
2026-06-04	16.2000	19.0000	16.2000	18.2000	+0.275%	21	262	-50.549%
2026-06-02	15.9500	18.1500	15.8000	18.1500	+10.200%	8	254	-50.413%
2026-06-01	12.5100	16.4700	12.5100	16.4700	+43.969%	34	258	-45.355%
2026-05-29	7.9000	11.4400	7.8400	11.4400	+54.804%	49	270	-21.329%
2026-05-28	7.4000	7.5200	7.3900	7.3900	+10.299%	13	253	+21.786%
2026-05-27	7.0000	7.0000	6.3000	6.7000	-28.571%	260	253	+34.328%
2026-05-26	8.3300	9.3800	8.3300	9.3800	+9.197%	15	297	-4.051%
2026-05-22	7.8000	8.6700	7.8000	8.5900	+25.401%	254	298	+4.773%
2026-05-21	6.6000	6.8500	6.6000	6.8500	-4.861%	14	71	+31.387%
2026-05-20	6.9000	7.2000	6.9000	7.2000	+9.091%	11	71	+25.000%
2026-05-19	5.9000	6.6000	5.7500	6.6000	+12.054%	8	71	+36.364%
2026-05-18	5.0000	5.8900	5.0000	5.8900	+20.204%	7	71	+52.801%
2026-05-15	4.3500	4.9000	4.3500	4.9000	+11.364%	19	71	+83.673%
2026-05-14	3.8500	4.4000	3.8000	4.4000	+39.683%	34	69	+104.545%
2026-05-13	2.4200	3.1500	2.4200	3.1500	+29.630%	4	65	+185.714%
2026-05-12	2.4300	2.4300	2.4300	2.4300	-13.214%	1	65	+270.370%
2026-05-11	2.6900	2.8000	2.6900	2.8000	+36.585%	6	65	+221.429%
2026-05-07	1.9300	2.0500	1.8100	2.0500	+388.095%	14	69	+339.024%
2026-05-04	0.4400	0.4400	0.4200	0.4200	+23.529%	40	66	+2,042.857%
2026-04-22	0.3100	0.3400	0.3100	0.3400	-66.000%	30	56	+2,547.059%
2025-11-06	0.8200	1.0000	0.8200	1.0000	-37.888%	15	46	+800.000%
2025-09-24	1.6100	1.6100	1.6100	1.6100	+34.167%	1	31	+459.006%
2025-09-11	1.2000	1.2000	1.2000	1.2000	+7.143%	5	30	+650.000%
2025-08-25	1.1200	1.1200	1.1200	1.1200	+10.891%	10	25	+703.571%
2025-08-19	1.0100	1.0100	1.0100	1.0100	-15.833%	5	15	+791.089%
2025-08-15	1.1200	1.2000	1.1200	1.2000	+50.000%	2	10	+650.000%
2025-08-08	1.0000	1.0000	0.8000	0.8000	0.000%	8	8	+1,025.000%