Dark

FTNT20260918C70
FTNT Sep 18 2026 70.00 Call (FTNT260918C00070000)
option OPRA

EOD

Aug 19, 2026

83.53-4.537%(-3.97)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	83.5300	83.5300	83.5300	83.5300	-4.537%	2	60	0.000%
2026-07-13	87.5000	87.5000	87.5000	87.5000	+13.533%	1	58	-4.537%
2026-06-22	77.0700	77.0700	77.0700	77.0700	+1.971%	4	59	+8.382%
2026-06-02	75.5800	75.5800	75.5800	75.5800	+26.177%	2	59	+10.519%
2026-05-27	59.9000	59.9000	59.9000	59.9000	-0.167%	1	61	+39.449%
2026-05-20	60.0000	60.0000	60.0000	60.0000	+12.507%	1	61	+39.217%
2026-05-15	53.3300	53.3300	53.3300	53.3300	+6.553%	2	62	+56.629%
2026-05-14	50.0500	50.0500	50.0500	50.0500	+10.242%	1	62	+66.893%
2026-05-13	45.4000	45.4000	45.4000	45.4000	-1.304%	1	64	+83.987%
2026-05-12	46.0000	46.0000	46.0000	46.0000	+6.605%	1	64	+81.587%
2026-05-08	43.1500	43.1500	43.1500	43.1500	+7.258%	4	64	+93.581%
2026-05-07	42.3000	42.3000	40.2300	40.2300	+84.541%	21	68	+107.631%
2026-05-06	21.8000	21.8000	21.8000	21.8000	+7.125%	2	90	+283.165%
2026-04-27	20.2700	20.3500	20.2700	20.3500	+9.704%	3	88	+310.467%
2026-04-24	18.5500	18.5500	18.5500	18.5500	-6.549%	2	86	+350.296%
2026-04-21	19.5200	19.8500	19.5200	19.8500	+43.945%	4	89	+320.806%
2026-04-13	13.7900	13.7900	13.7900	13.7900	+0.145%	2	89	+505.729%
2026-04-10	13.7400	13.7700	13.7400	13.7700	-18.424%	2	88	+506.609%
2026-03-25	16.8800	16.8800	16.8800	16.8800	-15.600%	1	88	+394.846%
2026-03-12	20.0000	20.0000	20.0000	20.0000	+1.989%	1	89	+317.650%
2026-03-09	19.6100	19.6100	19.6100	19.6100	+4.309%	1	89	+325.956%
2026-03-06	18.8000	18.8000	18.8000	18.8000	+5.028%	1	89	+344.309%
2026-02-17	17.9000	17.9000	17.9000	17.9000	-17.435%	1	88	+366.648%
2026-02-10	21.6800	21.6800	21.6800	21.6800	+8.999%	5	89	+285.286%
2026-02-09	19.8400	19.9600	19.8300	19.8900	+4.684%	17	84	+319.960%
2026-02-06	17.4200	19.0000	17.4200	19.0000	+18.454%	7	77	+339.632%
2026-02-03	16.0400	16.0400	16.0400	16.0400	-11.381%	4	81	+420.761%
2026-02-02	17.9500	18.1000	17.9500	18.1000	+1.685%	2	79	+361.492%
2026-01-30	17.8000	17.8000	17.8000	17.8000	+4.583%	1	79	+369.270%
2026-01-29	17.0200	17.0200	17.0200	17.0200	-7.349%	1	79	+390.776%
2026-01-28	18.4100	18.4100	18.3700	18.3700	+2.626%	6	78	+354.709%
2026-01-26	17.9000	17.9000	17.9000	17.9000	+0.336%	2	76	+366.648%
2026-01-23	17.8400	17.8400	17.8400	17.8400	+33.134%	1	76	+368.217%
2026-01-20	13.7000	13.7000	13.4000	13.4000	-15.670%	4	77	+523.358%
2026-01-12	15.8700	15.8900	15.8700	15.8900	-15.881%	2	75	+425.677%
2025-12-16	18.8900	18.8900	18.8900	18.8900	+3.791%	2	76	+342.192%
2025-12-15	18.2000	18.2000	18.2000	18.2000	-9.453%	3	76	+358.956%
2025-12-11	20.1000	20.1000	20.1000	20.1000	-6.512%	1	76	+315.572%
2025-12-05	22.5200	22.5200	21.5000	21.5000	+12.507%	3	77	+288.512%
2025-12-01	19.1000	19.1100	19.1000	19.1100	+8.580%	2	80	+337.101%
2025-11-21	17.6000	17.6000	17.6000	17.6000	-10.886%	2	80	+374.602%
2025-11-13	19.7500	19.7500	19.7500	19.7500	+7.220%	1	80	+322.937%
2025-11-07	18.4200	18.4200	18.4200	18.4200	-20.808%	1	79	+353.474%
2025-11-05	23.2600	23.2600	23.2600	23.2600	-0.598%	4	80	+259.114%
2025-11-03	23.4000	23.4000	23.4000	23.4000	+0.214%	14	70	+256.966%
2025-10-31	23.3600	23.3600	23.3500	23.3500	+1.965%	2	70	+257.730%
2025-10-20	22.9000	22.9000	22.9000	22.9000	+10.096%	2	70	+264.760%
2025-10-17	21.5800	21.5800	20.8000	20.8000	-0.952%	2	70	+301.587%
2025-10-16	21.0000	21.0000	21.0000	21.0000	0.000%	1	71	+297.762%
2025-10-15	21.0000	21.0000	21.0000	21.0000	-6.500%	1	70	+297.762%
2025-10-13	22.4600	22.4600	22.4600	22.4600	-7.190%	2	71	+271.906%
2025-10-09	24.2000	24.2000	24.2000	24.2000	-0.860%	1	71	+245.165%
2025-10-08	24.4500	24.4500	24.2700	24.4100	+1.921%	5	70	+242.196%
2025-10-07	25.0000	25.0000	23.9500	23.9500	-2.642%	3	69	+248.768%
2025-10-03	25.0000	25.0000	23.9700	24.6000	+6.309%	3	69	+239.553%
2025-09-29	23.1400	23.1400	23.1400	23.1400	+2.844%	1	72	+260.977%
2025-09-26	22.5000	22.5000	22.5000	22.5000	-3.226%	9	72	+271.244%
2025-09-23	24.2000	24.2000	23.2500	23.2500	-0.215%	4	81	+259.269%
2025-09-22	22.2500	23.3000	22.2500	23.3000	+1.304%	3	83	+258.498%
2025-09-19	21.1000	23.1000	21.1000	23.0000	+12.195%	11	84	+263.174%
2025-09-18	20.5000	20.5000	20.5000	20.5000	+3.275%	2	86	+307.463%
2025-09-17	19.5200	19.8500	19.5200	19.8500	+1.172%	2	87	+320.806%
2025-09-16	19.6900	19.6900	19.6200	19.6200	+0.978%	2	87	+325.739%
2025-09-15	19.4000	19.4300	19.4000	19.4300	+1.198%	3	87	+329.902%
2025-09-10	19.2000	19.2000	19.2000	19.2000	-1.690%	4	88	+335.052%
2025-09-09	19.2700	19.5300	19.2700	19.5300	-0.102%	3	84	+327.701%
2025-09-08	19.5000	19.8500	19.5000	19.5500	+3.989%	13	83	+327.263%
2025-09-05	17.8500	18.8000	17.8500	18.8000	+10.849%	5	94	+344.309%
2025-09-04	16.3100	16.9600	16.2000	16.9600	-2.529%	7	95	+392.512%
2025-09-03	17.5200	17.5200	17.0200	17.4000	+4.192%	6	88	+380.057%
2025-09-02	17.2500	17.2500	16.7000	16.7000	-10.695%	23	83	+400.180%
2025-08-29	19.0000	19.0000	18.7000	18.7000	-2.094%	3	82	+346.684%
2025-08-28	19.1000	19.1000	19.1000	19.1000	+2.965%	1	82	+337.330%
2025-08-27	18.5500	18.5500	18.5500	18.5500	-4.627%	1	82	+350.296%
2025-08-25	19.4500	19.4500	19.4500	19.4500	-1.118%	1	81	+329.460%
2025-08-22	20.4500	20.4500	19.6700	19.6700	+6.786%	2	80	+324.657%
2025-08-21	19.3500	19.3500	18.3300	18.4200	+2.333%	8	78	+353.474%
2025-08-19	18.0000	18.0000	18.0000	18.0000	-9.820%	1	70	+364.056%
2025-08-18	20.1800	20.1800	19.5800	19.9600	+2.622%	5	69	+318.487%
2025-08-15	19.2400	19.4500	19.2400	19.4500	+0.413%	14	73	+329.460%
2025-08-13	19.5500	19.5500	19.1900	19.3700	+2.868%	4	83	+331.234%
2025-08-12	17.4200	19.0600	17.4200	18.8300	+11.354%	6	83	+343.601%
2025-08-11	16.9100	16.9100	16.9100	16.9100	+11.250%	1	82	+393.968%
2025-08-08	16.4500	16.4500	15.1000	15.2000	-7.879%	6	83	+449.539%
2025-08-07	14.7500	16.5000	13.2500	16.5000	-53.782%	94	80	+406.242%
2025-08-04	35.7000	35.7000	35.7000	35.7000	+1.854%	1	5	+133.978%
2025-08-01	35.0500	35.0500	35.0500	35.0500	-16.982%	3	4	+138.317%
2025-07-15	42.2200	42.2200	42.2200	42.2200	0.000%	1	1	+97.845%