Dark

FTNT20260918C80
FTNT Sep 18 2026 80.00 Call (FTNT260918C00080000)
option OPRA

EOD

Aug 19, 2026

73.93-3.511%(-2.69)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	72.4000	73.9300	72.4000	73.9300	-3.511%	5	1,000	0.000%
2026-08-18	76.6200	76.6200	76.6200	76.6200	-7.015%	2	999	-3.511%
2026-08-14	82.4000	82.4000	82.4000	82.4000	-3.059%	1	999	-10.279%
2026-08-13	85.0000	85.0000	85.0000	85.0000	+25.000%	3	1,000	-13.024%
2026-07-28	68.0000	68.0000	68.0000	68.0000	-8.590%	2	1,000	+8.721%
2026-07-27	74.3900	74.3900	74.3900	74.3900	+1.904%	1	1,000	-0.618%
2026-07-24	73.0000	73.0000	73.0000	73.0000	-13.548%	1	1,000	+1.274%
2026-07-09	84.4400	84.4400	84.4400	84.4400	+3.227%	1	1,000	-12.447%
2026-07-07	81.8000	81.8000	81.8000	81.8000	+12.055%	3	1,000	-9.621%
2026-06-25	69.0000	73.0000	69.0000	73.0000	+8.309%	7	1,000	+1.274%
2026-06-17	67.4000	67.4000	67.4000	67.4000	+2.121%	5	1,004	+9.688%
2026-06-11	64.2500	66.0000	64.2500	66.0000	+17.063%	10	1,004	+12.015%
2026-06-09	56.3800	56.3800	56.3800	56.3800	-18.242%	1	1,002	+31.128%
2026-06-05	68.9600	68.9600	68.9600	68.9600	-2.777%	1	1,003	+7.207%
2026-06-04	68.5100	71.0000	68.5100	70.9300	+5.081%	8	1,003	+4.230%
2026-06-03	67.5000	67.5000	67.5000	67.5000	+36.034%	1	1,003	+9.526%
2026-05-27	49.6200	49.6200	49.6200	49.6200	-0.760%	1	1,003	+48.992%
2026-05-20	50.0000	50.0000	50.0000	50.0000	+8.838%	3	1,003	+47.860%
2026-05-18	45.9400	45.9400	45.9400	45.9400	+8.863%	1	1,003	+60.927%
2026-05-14	42.2000	42.2000	42.2000	42.2000	+8.067%	1	1,003	+75.190%
2026-05-13	38.0800	39.0500	38.0800	39.0500	+7.016%	4	1,003	+89.321%
2026-05-12	37.4500	37.4500	36.4900	36.4900	-0.027%	4	1,003	+102.603%
2026-05-11	35.3000	37.0000	35.3000	36.5000	-1.218%	6	1,003	+102.548%
2026-05-08	30.4800	36.9500	30.4800	36.9500	+21.108%	205	1,000	+100.081%
2026-05-07	31.5000	34.2900	29.6000	30.5100	+89.975%	1,214	1,092	+142.314%
2026-05-06	16.0600	16.0600	16.0600	16.0600	+1.774%	1	1,824	+360.336%
2026-05-05	15.9000	15.9000	15.7800	15.7800	-1.375%	2	1,825	+368.504%
2026-05-04	16.0000	16.0000	15.9900	16.0000	+29.555%	106	1,827	+362.063%
2026-04-30	12.5000	12.6300	12.3500	12.3500	+1.646%	19	1,821	+498.623%
2026-04-24	11.7200	12.1500	11.7200	12.1500	-16.207%	5	1,821	+508.477%
2026-04-22	14.5000	14.5000	14.5000	14.5000	+33.028%	1	1,822	+409.862%
2026-04-17	10.9000	10.9000	10.9000	10.9000	-5.217%	5	2,022	+578.257%
2026-04-16	11.6000	11.6000	11.5000	11.5000	+20.545%	6	2,026	+542.870%
2026-04-15	9.3100	9.5400	9.0000	9.5400	+2.032%	7	2,025	+674.948%
2026-04-14	9.3500	9.3500	9.3500	9.3500	-1.579%	4	2,018	+690.695%
2026-04-13	8.7000	9.5000	8.7000	9.5000	+10.465%	2	2,018	+678.211%
2026-04-10	9.3600	9.3600	8.4500	8.6000	-24.561%	4	2,016	+759.651%
2026-04-09	11.4000	11.4000	11.4000	11.4000	-14.734%	1	2,015	+548.509%
2026-04-08	13.3700	13.3700	13.3700	13.3700	+6.960%	10	2,014	+452.954%
2026-04-07	11.8700	12.5000	11.8700	12.5000	+11.111%	2	2,014	+491.440%
2026-04-02	11.2500	11.2500	11.2500	11.2500	-3.846%	2	2,017	+557.156%
2026-04-01	11.8800	11.8800	11.7000	11.7000	+1.299%	3	2,017	+531.880%
2026-03-31	10.1500	11.5500	10.1500	11.5500	+8.247%	9	2,014	+540.087%
2026-03-30	10.7900	10.7900	10.6700	10.6700	+10.570%	4	2,013	+592.877%
2026-03-27	9.0500	9.6500	9.0500	9.6500	-11.630%	5	2,013	+666.114%
2026-03-26	10.2200	10.9200	10.2200	10.9200	+11.429%	2	2,008	+577.015%
2026-03-25	9.8000	9.8000	9.8000	9.8000	-12.108%	1	2,008	+654.388%
2026-03-20	11.7000	11.7000	11.1500	11.1500	-11.718%	224	2,009	+563.049%
2026-03-18	12.6300	12.6300	12.6300	12.6300	-6.444%	2	1,936	+485.352%
2026-03-12	13.5000	13.5000	13.5000	13.5000	+7.570%	1	1,936	+447.630%
2026-03-11	12.5500	12.5500	12.5500	12.5500	-2.864%	3	1,937	+489.084%
2026-03-09	12.9200	12.9200	12.9200	12.9200	-3.003%	1	1,940	+472.214%
2026-03-06	12.5000	13.3200	12.5000	13.3200	-3.127%	8	1,940	+455.030%
2026-03-05	13.0000	13.7500	13.0000	13.7500	+9.214%	6	1,948	+437.673%
2026-03-04	12.5900	12.5900	12.5900	12.5900	+4.917%	1	1,950	+487.212%
2026-03-03	11.0000	12.0000	11.0000	12.0000	+25.654%	9	1,951	+516.083%
2026-02-27	9.5500	9.5500	9.5500	9.5500	-11.982%	2	1,960	+674.136%
2026-02-26	9.9300	10.8500	9.9300	10.8500	+33.621%	105	1,962	+581.382%
2026-02-24	8.3000	8.3000	8.1200	8.1200	-4.471%	12	1,949	+810.468%
2026-02-23	9.7000	9.7000	8.4200	8.5000	-23.423%	39	1,946	+769.765%
2026-02-20	11.0000	11.1000	11.0000	11.1000	-3.057%	2	1,923	+566.036%
2026-02-18	11.3000	11.4500	11.3000	11.4500	-6.148%	4	1,923	+545.677%
2026-02-17	12.2000	12.2000	12.2000	12.2000	-11.079%	1	1,919	+505.984%
2026-02-12	15.4000	15.4000	13.7200	13.7200	-16.086%	2	1,918	+438.848%
2026-02-11	14.3200	16.3500	14.2700	16.3500	+12.759%	3	1,917	+352.171%
2026-02-10	15.0000	15.6000	14.3700	14.5000	-3.333%	14	1,918	+409.862%
2026-02-09	13.4900	15.0000	13.4500	15.0000	+25.523%	11	1,923	+392.867%
2026-02-06	12.2200	12.2200	11.9500	11.9500	+6.411%	3	1,931	+518.661%
2026-02-05	12.0400	12.0400	11.2300	11.2300	-9.435%	2	1,933	+558.326%
2026-02-04	11.5500	12.4000	11.4000	12.4000	+18.660%	36	1,934	+496.210%
2026-02-03	10.1500	10.4500	10.1500	10.4500	-13.350%	5	1,951	+607.464%
2026-02-02	12.5500	12.5500	12.0600	12.0600	-3.904%	11	1,952	+513.018%
2026-01-28	12.5500	12.5500	12.5500	12.5500	-1.876%	1	1,943	+489.084%
2026-01-27	12.7900	12.7900	12.7900	12.7900	-2.738%	3	1,943	+478.030%
2026-01-23	13.4100	13.6400	12.4700	13.1500	+37.841%	9	1,946	+462.205%
2026-01-22	9.3000	9.6500	9.3000	9.5400	+8.409%	4	1,954	+674.948%
2026-01-16	9.2300	9.2300	8.7600	8.8000	-13.725%	6	1,950	+740.114%
2026-01-15	10.2000	10.2000	10.2000	10.2000	+10.270%	3	1,950	+624.804%
2026-01-14	9.3000	9.3000	9.2500	9.2500	-10.194%	2	1,947	+699.243%
2026-01-13	10.3000	10.3000	10.3000	10.3000	-1.435%	1	1,946	+617.767%
2026-01-12	10.5000	10.5500	10.4500	10.4500	-5.000%	34	1,945	+607.464%
2026-01-09	9.7000	11.0000	9.7000	11.0000	+7.422%	34	1,937	+572.091%
2026-01-08	10.3000	10.5000	10.0900	10.2400	-3.396%	11	1,927	+621.973%
2026-01-06	10.5000	10.6000	10.5000	10.6000	+5.894%	3	1,923	+597.453%
2026-01-05	10.5900	10.5900	10.0100	10.0100	-1.282%	14	1,922	+638.561%
2026-01-02	10.1800	10.2500	9.9500	10.1400	-10.106%	41	1,916	+629.093%
2025-12-31	11.7500	11.7500	11.2800	11.2800	-5.922%	5	1,923	+555.408%
2025-12-30	11.9900	11.9900	11.9900	11.9900	+1.524%	22	1,923	+516.597%
2025-12-29	11.8100	11.8100	11.8100	11.8100	-1.172%	5	1,923	+525.995%
2025-12-26	11.9500	11.9500	11.9500	11.9500	-1.808%	1	1,918	+518.661%
2025-12-24	12.1700	12.1700	12.1700	12.1700	+1.671%	2	1,920	+507.477%
2025-12-23	11.9700	11.9700	11.9700	11.9700	+3.636%	5	1,920	+517.627%
2025-12-19	11.5500	11.5500	11.5500	11.5500	-0.858%	1	1,920	+540.087%
2025-12-18	12.1000	12.1000	11.2000	11.6500	-2.917%	85	1,919	+534.592%
2025-12-17	12.0000	12.0000	12.0000	12.0000	-5.882%	3	1,907	+516.083%
2025-12-15	13.4900	13.4900	12.7500	12.7500	-6.593%	13	1,904	+479.843%
2025-12-12	13.6500	13.6500	13.6500	13.6500	-3.873%	3	1,891	+441.612%
2025-12-11	14.2000	14.2000	14.2000	14.2000	+2.158%	16	1,881	+420.634%
2025-12-10	13.2200	13.9000	13.2200	13.9000	-13.233%	9	1,881	+431.871%
2025-12-05	16.0200	16.0200	16.0200	16.0200	+5.673%	1	1,872	+361.486%
2025-12-04	15.1600	15.1600	15.1600	15.1600	+9.065%	1	1,873	+387.665%
2025-12-02	13.9000	13.9000	13.9000	13.9000	+3.346%	1	1,874	+431.871%
2025-12-01	12.9000	13.4500	12.9000	13.4500	+6.577%	3	1,873	+449.665%
2025-11-26	12.6200	12.6200	12.6200	12.6200	+1.365%	1	1,873	+485.816%
2025-11-24	12.3000	12.4500	12.3000	12.4500	+2.049%	77	1,873	+493.815%
2025-11-21	12.3000	12.3000	12.1500	12.2000	+1.245%	7	1,879	+505.984%
2025-11-20	12.0500	12.0500	12.0500	12.0500	-19.667%	2	1,880	+513.527%
2025-11-14	13.5000	15.5000	13.5000	15.0000	+7.143%	601	1,880	+392.867%
2025-11-13	14.3500	14.3500	14.0000	14.0000	-4.241%	201	1,481	+428.071%
2025-11-12	14.6200	14.6200	14.6200	14.6200	-5.065%	1	1,282	+405.677%
2025-11-11	15.4000	15.4000	15.4000	15.4000	+6.134%	201	1,083	+380.065%
2025-11-10	14.0000	14.5100	14.0000	14.5100	+0.069%	201	1,083	+409.511%
2025-11-07	14.0000	14.5000	14.0000	14.5000	+20.833%	500	883	+409.862%
2025-11-06	12.5100	12.5100	10.8000	12.0000	-28.358%	3	463	+516.083%
2025-11-05	16.4100	16.9900	16.4100	16.7500	-4.286%	3	463	+341.373%
2025-10-31	17.5000	17.5000	17.5000	17.5000	-1.575%	1	463	+322.457%
2025-10-27	17.7800	17.7800	17.7800	17.7800	+5.394%	1	463	+315.804%
2025-10-22	16.8700	16.8700	16.8700	16.8700	+4.136%	1	463	+338.234%
2025-10-21	16.2000	16.2000	16.2000	16.2000	-0.062%	1	463	+356.358%
2025-10-20	16.2100	16.2100	16.2100	16.2100	+5.603%	1	463	+356.076%
2025-10-17	15.3500	15.3500	15.3500	15.3500	-3.032%	2	462	+381.629%
2025-10-14	15.8300	15.8300	15.8300	15.8300	-2.284%	1	464	+367.025%
2025-10-13	16.7000	16.7000	16.2000	16.2000	-1.220%	7	464	+356.358%
2025-10-10	16.6600	16.6600	16.4000	16.4000	-7.969%	11	464	+350.793%
2025-10-08	17.6900	17.8200	17.6900	17.8200	+3.605%	2	463	+314.871%
2025-10-07	17.4700	17.4700	17.2000	17.2000	-8.169%	3	463	+329.826%
2025-10-06	18.3900	18.7300	18.3900	18.7300	+1.463%	2	463	+294.714%
2025-10-03	18.2700	18.4600	18.2700	18.4600	+2.102%	2	463	+300.488%
2025-10-02	17.8000	18.0800	17.8000	18.0800	+6.353%	3	463	+308.905%
2025-10-01	17.0000	17.0000	17.0000	17.0000	+2.225%	1	463	+334.882%
2025-09-30	16.6300	16.6300	16.6300	16.6300	-2.919%	1	464	+344.558%
2025-09-29	16.6600	17.1300	16.6600	17.1300	-0.407%	9	464	+331.582%
2025-09-26	16.7500	17.2000	16.7500	17.2000	+6.832%	3	469	+329.826%
2025-09-25	15.1500	16.1000	15.1500	16.1000	-9.703%	7	470	+359.193%
2025-09-24	17.6500	17.8300	17.5200	17.8300	-0.112%	5	474	+314.638%
2025-09-23	17.8500	18.0000	17.8500	17.8500	+1.709%	10	469	+314.174%
2025-09-22	15.7000	17.5500	15.7000	17.5500	+5.469%	8	460	+321.254%
2025-09-19	16.1000	16.7500	15.5500	16.6400	+13.584%	14	462	+344.291%
2025-09-18	15.0000	15.2500	14.6500	14.6500	+3.315%	9	458	+404.642%
2025-09-17	14.0300	14.1800	14.0300	14.1800	-0.839%	2	458	+421.368%
2025-09-16	14.3000	14.3000	14.3000	14.3000	-1.379%	1	457	+416.993%
2025-09-15	14.2500	14.5000	13.8500	14.5000	+3.276%	3	456	+409.862%
2025-09-12	14.0000	14.0900	14.0000	14.0400	+3.616%	4	456	+426.567%
2025-09-10	14.5100	14.5100	13.5000	13.5500	-4.105%	29	458	+445.609%
2025-09-09	14.1100	14.1300	14.1100	14.1300	+0.785%	5	431	+423.213%
2025-09-08	13.8400	15.7500	13.8400	14.0200	+2.711%	23	436	+427.318%
2025-09-05	12.8900	13.8400	12.7000	13.6500	+14.610%	48	443	+441.612%
2025-09-04	11.7000	12.1100	11.4500	11.9100	-1.814%	29	401	+520.739%
2025-09-03	12.4000	12.5000	12.1100	12.1300	-0.574%	12	388	+509.481%
2025-09-02	12.5500	12.5500	11.8000	12.2000	-12.545%	66	384	+505.984%
2025-08-28	13.9000	13.9500	13.9000	13.9500	+3.410%	8	351	+429.964%
2025-08-27	13.4300	13.5000	13.4300	13.4900	+1.352%	4	350	+448.036%
2025-08-26	12.9500	13.3100	12.9500	13.3100	+0.453%	3	345	+455.447%
2025-08-25	13.7500	14.1300	12.2000	13.2500	-10.291%	15	345	+457.962%
2025-08-22	14.4000	14.7700	14.2800	14.7700	+11.053%	9	332	+400.542%
2025-08-21	13.7600	13.7600	12.7000	13.3000	-5.674%	13	334	+455.865%
2025-08-20	13.9800	14.7500	13.6100	14.1000	+8.462%	261	328	+424.326%
2025-08-19	14.8100	14.8100	13.0000	13.0000	-12.458%	8	79	+468.692%
2025-08-18	14.2000	14.8500	14.2000	14.8500	+3.629%	7	73	+397.845%
2025-08-15	12.8500	14.3300	12.8500	14.3300	+9.389%	8	69	+415.911%
2025-08-14	13.6000	13.8300	13.1000	13.1000	-6.429%	11	65	+464.351%
2025-08-13	14.2600	14.3200	14.0000	14.0000	+2.564%	3	57	+428.071%
2025-08-12	12.4400	13.7500	12.4400	13.6500	+14.996%	37	55	+441.612%
2025-08-11	10.9700	12.7500	10.9700	11.8700	+6.937%	12	41	+522.831%
2025-08-08	12.6000	12.6200	11.1000	11.1000	-8.264%	17	30	+566.036%
2025-08-07	10.0500	12.1000	9.2000	12.1000	-63.631%	25	24	+510.992%
2025-07-14	33.2700	33.2700	33.2700	33.2700	+9.983%	1	4	+122.212%
2025-07-11	30.2500	30.2500	30.2500	30.2500	-12.038%	1	4	+144.397%
2025-06-11	34.3900	34.3900	34.3900	34.3900	0.000%	3	3	+114.975%