Dark

FTNT20260918C75
FTNT Sep 18 2026 75.00 Call (FTNT260918C00075000)
option OPRA

EOD

Aug 14, 2026

85.73-8.212%(-7.67)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	85.7300	85.7300	85.7300	85.7300	-8.212%	24	802	0.000%
2026-08-04	93.4000	93.4000	93.4000	93.4000	+7.666%	1	817	-8.212%
2026-08-03	86.7500	86.7500	86.7500	86.7500	+4.417%	1	817	-1.176%
2026-07-21	83.0800	83.0800	83.0800	83.0800	-3.001%	2	817	+3.190%
2026-07-17	85.6500	85.6500	85.6500	85.6500	+1.964%	1	817	+0.093%
2026-07-10	84.0000	84.0000	84.0000	84.0000	+10.309%	2	816	+2.060%
2026-06-25	76.1500	76.1500	76.1500	76.1500	+7.254%	1	816	+12.580%
2026-06-11	71.0000	71.0000	71.0000	71.0000	+1.082%	3	816	+20.746%
2026-06-02	70.2400	70.2400	70.2400	70.2400	-0.241%	1	816	+22.053%
2026-06-01	70.0200	70.4100	70.0200	70.4100	+31.117%	5	816	+21.758%
2026-05-28	53.7000	53.7000	53.7000	53.7000	-3.173%	1	816	+59.646%
2026-05-27	55.4600	55.4600	55.4600	55.4600	+0.653%	2	816	+54.580%
2026-05-21	55.1000	55.1000	55.1000	55.1000	+31.629%	1	818	+55.590%
2026-05-13	41.8600	41.8600	41.8600	41.8600	+0.916%	3	819	+104.802%
2026-05-11	41.4700	41.4800	41.4700	41.4800	+2.572%	30	820	+106.678%
2026-05-08	39.7100	40.8500	39.7100	40.4400	+6.365%	4	835	+111.993%
2026-05-07	38.1000	38.4700	38.0200	38.0200	+94.775%	5	835	+125.487%
2026-05-05	19.0000	19.7000	19.0000	19.5200	+14.152%	5	835	+339.191%
2026-05-01	17.1000	17.1000	17.1000	17.1000	+3.951%	1	833	+401.345%
2026-04-29	16.3700	16.4500	16.3700	16.4500	-4.360%	2	833	+421.155%
2026-04-28	17.2000	17.2000	17.2000	17.2000	0.000%	1	833	+398.430%
2026-04-27	17.2000	17.2000	17.2000	17.2000	-1.714%	1	833	+398.430%
2026-04-22	17.5000	17.5000	17.5000	17.5000	+7.034%	1	833	+389.886%
2026-04-21	16.3500	16.3500	16.3500	16.3500	+32.927%	1	834	+424.343%
2026-04-14	12.3000	12.3000	12.3000	12.3000	+10.811%	2	834	+596.992%
2026-04-13	11.1800	11.1800	11.1000	11.1000	-2.972%	2	834	+672.342%
2026-04-10	11.4400	11.4400	11.4400	11.4400	-22.441%	5	834	+649.388%
2026-04-06	14.7500	14.7500	14.7500	14.7500	+8.696%	1	834	+481.220%
2026-04-02	13.5700	13.5700	13.5700	13.5700	+0.370%	1	834	+531.761%
2026-03-30	13.5200	13.5200	13.5200	13.5200	+5.378%	1	834	+534.098%
2026-03-24	12.8900	12.8900	12.8300	12.8300	-21.095%	2	834	+568.200%
2026-03-19	16.2600	16.2600	16.2600	16.2600	+2.977%	1	834	+427.245%
2026-03-17	15.7900	15.7900	15.7900	15.7900	-6.623%	1	835	+442.939%
2026-03-16	16.9100	16.9100	16.9100	16.9100	+2.237%	1	835	+406.978%
2026-03-13	16.5400	16.5400	16.5400	16.5400	+11.007%	1	835	+418.319%
2026-03-11	14.9000	14.9000	14.9000	14.9000	-6.053%	1	835	+475.369%
2026-03-06	15.8600	15.8600	15.8600	15.8600	+0.955%	1	835	+440.542%
2026-03-05	15.7100	15.7100	15.7100	15.7100	-3.025%	1	836	+445.703%
2026-03-04	15.5000	16.2000	15.5000	16.2000	+15.714%	3	836	+429.198%
2026-03-03	14.0000	14.0000	14.0000	14.0000	+10.236%	1	837	+512.357%
2026-03-02	13.0800	13.0800	12.7000	12.7000	+13.901%	2	836	+575.039%
2026-02-24	11.1500	11.1500	11.1500	11.1500	+4.499%	1	836	+668.879%
2026-02-23	11.0100	11.0100	10.6500	10.6700	-36.299%	5	836	+703.468%
2026-02-13	16.7500	16.7500	16.7500	16.7500	-8.219%	2	837	+411.821%
2026-02-11	17.3500	18.2500	17.3500	18.2500	+4.226%	6	837	+369.753%
2026-02-10	18.2800	18.2800	17.5000	17.5100	-0.171%	8	839	+389.606%
2026-02-09	16.7700	17.5400	16.7700	17.5400	+13.896%	9	837	+388.769%
2026-02-06	15.4000	15.4000	15.4000	15.4000	+8.680%	1	836	+456.688%
2026-02-04	14.2000	14.2000	14.1700	14.1700	+4.963%	3	837	+505.011%
2026-02-03	13.5000	13.5000	13.5000	13.5000	-3.571%	2	837	+535.037%
2026-02-02	14.0000	14.0000	14.0000	14.0000	-6.040%	1	837	+512.357%
2026-01-23	16.0500	17.3000	14.9000	14.9000	+25.210%	9	838	+475.369%
2026-01-22	11.9000	11.9000	11.9000	11.9000	+8.676%	1	833	+620.420%
2026-01-20	11.0000	11.0000	10.9500	10.9500	-1.970%	6	833	+682.922%
2026-01-16	11.1000	11.3000	10.5900	11.1700	-10.640%	922	233	+667.502%
2026-01-15	12.5000	12.5000	12.5000	12.5000	+8.696%	2	233	+585.840%
2026-01-14	12.5000	12.5000	11.5000	11.5000	-13.011%	4	233	+645.478%
2026-01-05	13.2200	13.2200	13.2200	13.2200	+4.094%	1	233	+548.487%
2026-01-02	12.7000	12.7000	12.7000	12.7000	-7.971%	1	233	+575.039%
2025-12-31	13.5500	13.8000	13.5500	13.8000	-2.817%	35	242	+521.232%
2025-12-19	13.8600	14.2000	13.8600	14.2000	+1.719%	2	242	+503.732%
2025-12-18	13.9600	13.9600	13.9600	13.9600	-10.225%	1	242	+514.112%
2025-12-15	15.5500	15.5500	15.5500	15.5500	-13.370%	1	243	+451.318%
2025-12-08	18.4000	18.4000	17.9500	17.9500	-8.883%	6	244	+377.604%
2025-12-05	19.7000	19.7000	19.7000	19.7000	+22.436%	3	249	+335.178%
2025-12-01	16.1000	16.1500	16.0500	16.0900	-5.906%	5	248	+432.815%
2025-11-14	17.5000	17.5000	17.1000	17.1000	+4.908%	2	249	+401.345%
2025-11-13	16.3000	16.3000	16.3000	16.3000	-10.929%	1	251	+425.951%
2025-11-11	18.3000	18.3000	18.3000	18.3000	+22.408%	1	251	+368.470%
2025-11-07	14.9500	14.9500	14.9500	14.9500	-6.563%	1	252	+473.445%
2025-11-06	13.0000	16.0000	13.0000	16.0000	-21.492%	4	252	+435.813%
2025-11-03	20.3800	20.3800	20.3800	20.3800	-0.972%	1	251	+320.658%
2025-10-31	20.0200	20.5800	20.0200	20.5800	+2.235%	2	251	+316.569%
2025-10-23	20.1300	20.1300	20.1300	20.1300	+13.729%	1	251	+325.882%
2025-10-21	17.7000	17.7000	17.7000	17.7000	-5.043%	1	251	+384.350%
2025-10-17	18.6400	18.6400	18.6400	18.6400	+4.896%	2	252	+359.925%
2025-10-16	17.7700	17.7700	17.7700	17.7700	-6.177%	1	254	+382.442%
2025-10-14	18.4200	18.9400	18.4200	18.9400	-3.120%	8	254	+352.640%
2025-10-13	19.5500	19.5500	19.5500	19.5500	+3.604%	1	258	+338.517%
2025-10-10	19.4500	19.4500	18.3000	18.8700	-9.928%	5	258	+354.319%
2025-10-08	20.9500	20.9500	20.9500	20.9500	-2.919%	8	262	+309.212%
2025-10-06	20.8900	21.5800	20.8900	21.5800	+1.457%	10	263	+297.266%
2025-10-03	21.1400	21.2700	21.1400	21.2700	+2.754%	2	263	+303.056%
2025-10-02	20.7000	20.7000	20.7000	20.7000	+3.088%	2	262	+314.155%
2025-10-01	19.8500	20.0800	19.8500	20.0800	+3.239%	2	262	+326.942%
2025-09-30	19.7000	19.7000	19.4500	19.4500	-1.768%	2	262	+340.771%
2025-09-29	20.3000	20.3000	19.8000	19.8000	-1.000%	2	261	+332.980%
2025-09-26	20.0500	20.0500	20.0000	20.0000	+6.383%	7	260	+328.650%
2025-09-25	18.6500	19.0500	18.2500	18.8000	-2.591%	7	260	+356.011%
2025-09-24	20.7000	20.7000	19.3000	19.3000	-5.623%	5	259	+344.197%
2025-09-23	20.4500	20.4500	20.4500	20.4500	+5.685%	1	259	+319.218%
2025-09-22	18.5500	19.3500	18.5500	19.3500	+1.842%	3	258	+343.049%
2025-09-19	18.1500	19.3400	18.1500	19.0000	+10.145%	4	258	+351.211%
2025-09-18	17.8700	17.8700	17.2500	17.2500	+4.104%	4	259	+396.986%
2025-09-17	16.7500	16.8000	16.5700	16.5700	+0.546%	5	259	+417.381%
2025-09-15	16.6500	16.6500	16.4800	16.4800	-0.723%	5	261	+420.206%
2025-09-12	17.0100	17.2300	16.5800	16.6000	-7.778%	5	258	+416.446%
2025-09-11	16.8700	18.0000	16.7500	18.0000	+12.853%	15	256	+376.278%
2025-09-10	16.9500	16.9500	15.9000	15.9500	-6.452%	54	245	+437.492%
2025-09-09	16.4200	17.0500	16.4200	17.0500	+1.187%	3	211	+402.815%
2025-09-08	16.7000	16.8500	16.6000	16.8500	+7.120%	6	210	+408.783%
2025-09-05	15.2800	16.2000	15.1500	15.7300	+11.166%	9	208	+445.010%
2025-09-04	13.6500	14.1900	13.6500	14.1500	-3.741%	12	205	+505.866%
2025-09-03	14.6300	15.0500	14.4000	14.7000	+0.547%	9	201	+483.197%
2025-09-02	14.6000	14.8900	14.1000	14.6200	-10.854%	43	195	+486.389%
2025-08-29	16.4000	16.4000	16.4000	16.4000	-0.485%	2	166	+422.744%
2025-08-28	16.1300	16.7500	16.1300	16.4800	+3.909%	4	166	+420.206%
2025-08-27	15.6500	16.2500	15.6500	15.8600	+3.188%	6	165	+440.542%
2025-08-26	15.3700	15.3700	15.3700	15.3700	-2.660%	7	164	+457.775%
2025-08-25	15.7200	15.7900	15.6000	15.7900	-7.661%	6	164	+442.939%
2025-08-22	17.0900	17.3400	17.0900	17.1000	+8.228%	8	168	+401.345%
2025-08-21	16.6500	16.7500	15.0500	15.8000	-1.863%	17	167	+442.595%
2025-08-20	15.9900	16.1000	15.7000	16.1000	-3.881%	7	171	+432.484%
2025-08-19	16.2200	16.7500	15.3500	16.7500	-6.893%	6	171	+411.821%
2025-08-18	17.1500	17.9900	17.1300	17.9900	+8.178%	7	166	+376.543%
2025-08-15	16.3500	16.6700	16.3500	16.6300	+6.603%	4	164	+415.514%
2025-08-14	16.0200	16.0200	15.4200	15.6000	-0.637%	7	163	+449.551%
2025-08-13	17.0000	17.1200	15.7000	15.7000	-3.086%	14	157	+446.051%
2025-08-12	15.0000	16.4000	14.7300	16.2000	+19.469%	48	151	+429.198%
2025-08-11	14.2000	15.0000	13.3000	13.5600	+4.710%	24	124	+532.227%
2025-08-08	14.0900	14.1000	12.7900	12.9500	-5.818%	94	123	+562.008%
2025-08-07	12.0500	13.7500	11.1600	13.7500	-64.099%	86	53	+523.491%
2025-07-22	38.3000	38.3000	38.3000	38.3000	+13.481%	1	1	+123.838%
2025-07-11	33.7500	33.7500	33.7500	33.7500	0.000%	1	1	+154.015%