Dark

FTNT20260918C85
FTNT Sep 18 2026 85.00 Call (FTNT260918C00085000)
option OPRA

EOD

Aug 13, 2026

78.90-3.178%(-2.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	78.9000	78.9000	78.9000	78.9000	-3.178%	1	809	0.000%
2026-08-04	81.4900	81.4900	81.4900	81.4900	+12.914%	1	809	-3.178%
2026-07-31	72.1700	72.1700	72.1700	72.1700	+6.148%	1	810	+9.325%
2026-07-28	65.7700	67.9900	65.7700	67.9900	-2.201%	5	811	+16.046%
2026-07-27	71.1000	71.1000	69.5200	69.5200	+2.010%	7	811	+13.493%
2026-07-23	68.1500	68.1500	68.1500	68.1500	-14.919%	2	812	+15.774%
2026-07-20	80.1000	80.1000	80.1000	80.1000	+0.125%	2	814	-1.498%
2026-07-09	80.0000	80.0000	80.0000	80.0000	+1.368%	1	814	-1.375%
2026-07-06	78.9200	78.9200	78.9200	78.9200	+45.609%	1	815	-0.025%
2026-06-09	54.2000	54.2000	54.2000	54.2000	-18.300%	1	814	+45.572%
2026-06-04	64.8000	66.3400	63.9600	66.3400	+8.576%	13	814	+18.933%
2026-06-03	61.1000	61.1000	61.1000	61.1000	+14.142%	3	815	+29.133%
2026-05-29	52.3900	53.5300	52.3900	53.5300	+14.258%	2	815	+47.394%
2026-05-28	46.8000	46.8500	46.8000	46.8500	+2.293%	4	815	+68.410%
2026-05-27	45.5000	45.8000	45.5000	45.8000	-8.729%	2	818	+72.271%
2026-05-22	49.7800	50.2000	49.7800	50.1800	+44.195%	22	818	+57.234%
2026-05-14	34.7800	34.8800	34.7800	34.8000	-1.528%	192	840	+126.724%
2026-05-13	34.4300	35.3400	34.4300	35.3400	+8.672%	278	431	+123.260%
2026-05-12	32.5200	32.5200	32.5200	32.5200	-0.276%	5	431	+142.620%
2026-05-11	31.9800	32.6100	31.9800	32.6100	+2.579%	3	431	+141.950%
2026-05-08	27.0000	32.0500	26.0200	31.7900	+19.736%	18	431	+148.191%
2026-05-07	22.9600	30.1100	22.9600	26.5500	+105.019%	60	437	+197.175%
2026-05-06	12.5000	13.0700	12.3500	12.9500	-3.717%	6	464	+509.266%
2026-05-05	13.4500	13.4500	13.4500	13.4500	+4.264%	2	467	+486.617%
2026-05-04	12.5000	13.1500	12.3000	12.9000	+14.667%	176	465	+511.628%
2026-05-01	11.0100	11.2500	10.8200	11.2500	+14.796%	18	359	+601.333%
2026-04-30	9.8000	9.8000	9.8000	9.8000	-4.016%	6	359	+705.102%
2026-04-29	10.2100	10.2100	10.2100	10.2100	-12.735%	1	359	+672.772%
2026-04-27	10.0500	11.7000	10.0500	11.7000	+25.806%	5	359	+574.359%
2026-04-24	9.3000	9.3000	9.3000	9.3000	-11.848%	1	357	+748.387%
2026-04-23	10.5500	10.5500	10.5500	10.5500	-9.520%	1	358	+647.867%
2026-04-22	10.8500	11.6600	10.8500	11.6600	+9.278%	3	357	+576.672%
2026-04-21	10.4500	10.8800	10.4500	10.6700	+20.158%	16	357	+639.456%
2026-04-17	8.8800	8.8800	8.8800	8.8800	+9.630%	1	357	+788.514%
2026-04-16	8.1000	8.1000	8.1000	8.1000	+12.500%	5	357	+874.074%
2026-04-14	7.3100	7.3100	7.2000	7.2000	+9.091%	11	357	+995.833%
2026-04-13	6.6000	6.6000	6.6000	6.6000	-29.032%	1	355	+1,095.455%
2026-04-07	9.3000	9.3000	9.3000	9.3000	+9.412%	1	355	+748.387%
2026-03-31	8.5000	8.5000	8.5000	8.5000	-2.746%	4	354	+828.235%
2026-03-30	8.7400	8.7400	8.7400	8.7400	+14.548%	1	350	+802.746%
2026-03-27	7.0000	7.6300	7.0000	7.6300	-20.188%	4	349	+934.076%
2026-03-23	9.8500	9.8500	9.5600	9.5600	-9.212%	11	350	+725.314%
2026-03-17	10.5300	10.5300	10.5300	10.5300	-7.632%	1	351	+649.288%
2026-03-16	11.2500	11.4000	11.2500	11.4000	+12.205%	3	351	+592.105%
2026-03-13	10.1600	10.1600	10.1600	10.1600	-10.168%	1	353	+676.575%
2026-03-10	9.8700	11.3100	9.5000	11.3100	+5.602%	11	352	+597.613%
2026-03-05	10.4000	10.7100	10.4000	10.7100	+7.100%	5	354	+636.695%
2026-03-04	10.0000	10.0000	10.0000	10.0000	+6.383%	1	358	+689.000%
2026-03-03	8.6300	9.4000	8.6300	9.4000	+25.333%	5	358	+739.362%
2026-02-27	7.5500	7.5500	7.5000	7.5000	+13.636%	6	358	+952.000%
2026-02-24	6.6000	6.6000	6.6000	6.6000	-7.042%	2	357	+1,095.455%
2026-02-23	7.8500	7.8500	7.1000	7.1000	-16.372%	6	357	+1,011.268%
2026-02-20	9.4000	9.8500	8.3500	8.4900	-7.314%	10	362	+829.329%
2026-02-18	8.6400	9.2200	8.5500	9.1600	-5.176%	10	366	+761.354%
2026-02-17	9.7500	9.8000	9.4000	9.6600	-20.820%	14	364	+716.770%
2026-02-13	12.2000	12.2000	12.2000	12.2000	+1.245%	2	367	+546.721%
2026-02-12	12.0500	12.0500	12.0500	12.0500	+3.433%	2	367	+554.772%
2026-02-11	11.6800	11.6800	11.6500	11.6500	+16.500%	5	367	+577.253%
2026-02-04	9.4200	10.0000	9.3500	10.0000	+7.527%	4	372	+689.000%
2026-02-02	9.3000	9.3000	9.3000	9.3000	-6.439%	1	372	+748.387%
2026-01-29	9.9400	9.9400	9.9400	9.9400	-9.636%	1	373	+693.763%
2026-01-27	11.0000	11.0000	11.0000	11.0000	+5.769%	1	373	+617.273%
2026-01-26	10.4000	10.4000	10.4000	10.4000	+42.466%	10	373	+658.654%
2026-01-22	7.3000	7.3000	7.3000	7.3000	+5.339%	1	363	+980.822%
2026-01-20	6.3800	6.9300	6.3800	6.9300	-1.000%	2	362	+1,038.528%
2026-01-16	7.0000	7.0000	7.0000	7.0000	-17.647%	2	363	+1,027.143%
2026-01-13	8.7500	8.7500	8.5000	8.5000	+2.410%	2	363	+828.235%
2026-01-08	8.1000	8.3500	8.1000	8.3000	+1.467%	57	363	+850.602%
2026-01-07	8.1800	8.1800	8.1800	8.1800	+0.368%	2	343	+864.548%
2026-01-02	8.0000	8.1500	8.0000	8.1500	-23.474%	4	343	+868.098%
2025-12-16	10.7000	10.7000	10.6500	10.6500	-2.740%	2	343	+640.845%
2025-12-12	10.9500	10.9500	10.9500	10.9500	-1.794%	1	342	+620.548%
2025-12-10	11.2500	11.3000	11.1500	11.1500	-8.607%	77	342	+607.623%
2025-12-09	12.3500	12.3500	12.2000	12.2000	-2.400%	3	375	+546.721%
2025-12-08	12.5000	12.5000	12.5000	12.5000	-9.289%	2	377	+531.200%
2025-12-05	13.7600	13.7800	13.7600	13.7800	+11.129%	2	379	+472.569%
2025-12-04	12.4000	12.4000	12.4000	12.4000	+5.892%	4	379	+536.290%
2025-12-02	11.6800	11.7500	11.6800	11.7100	+6.358%	3	379	+573.783%
2025-12-01	11.1500	11.1500	11.0100	11.0100	+9.010%	2	379	+616.621%
2025-11-24	10.1000	10.1000	10.1000	10.1000	-4.627%	2	379	+681.188%
2025-11-19	10.5900	10.5900	10.5900	10.5900	-1.488%	1	379	+645.042%
2025-11-18	11.8000	11.8000	10.6500	10.7500	-9.283%	11	380	+633.953%
2025-11-17	11.7400	11.8500	11.7400	11.8500	+3.947%	12	385	+565.823%
2025-11-13	11.4000	11.4000	11.4000	11.4000	-4.523%	1	386	+592.105%
2025-11-12	11.9400	11.9400	11.9400	11.9400	+1.617%	1	387	+560.804%
2025-11-10	11.7500	11.7500	11.7500	11.7500	+6.818%	21	387	+571.489%
2025-11-06	10.7800	11.0000	10.7800	11.0000	-23.184%	2	366	+617.273%
2025-11-05	14.3600	14.3600	14.3200	14.3200	-7.073%	8	365	+450.978%
2025-11-04	15.4100	15.4100	15.4100	15.4100	+8.445%	2	362	+412.005%
2025-10-31	14.2100	14.2100	14.2100	14.2100	+1.937%	1	361	+455.243%
2025-10-29	13.9700	13.9700	13.9400	13.9400	-10.006%	23	361	+465.997%
2025-10-28	15.4900	15.5300	15.4900	15.4900	+4.662%	5	338	+409.361%
2025-10-27	15.3000	15.5500	14.8000	14.8000	+1.928%	14	339	+433.108%
2025-10-21	13.8700	14.5200	13.6500	14.5200	+9.173%	40	339	+443.388%
2025-10-16	13.3000	13.3000	13.3000	13.3000	-6.272%	1	321	+493.233%
2025-10-15	14.1900	14.1900	14.1900	14.1900	+3.426%	1	320	+456.025%
2025-10-14	13.2800	13.7400	13.2800	13.7200	-2.970%	6	319	+475.073%
2025-10-13	14.1500	14.1500	14.1400	14.1400	-1.119%	8	313	+457.992%
2025-10-10	14.6900	14.6900	14.3000	14.3000	-4.027%	5	305	+451.748%
2025-10-09	15.7000	15.7000	14.9000	14.9000	-5.397%	2	304	+429.530%
2025-10-08	15.0900	15.7500	15.0400	15.7500	+6.061%	5	303	+400.952%
2025-10-07	14.8500	14.8500	14.8500	14.8500	-4.624%	1	303	+431.313%
2025-10-06	15.4700	15.9500	15.4700	15.5700	-2.198%	24	303	+406.744%
2025-10-03	16.1100	16.1100	15.9200	15.9200	+2.643%	24	297	+395.603%
2025-10-02	15.1000	15.5100	15.1000	15.5100	+6.233%	4	316	+408.704%
2025-10-01	15.0000	15.0000	14.6000	14.6000	+4.286%	54	316	+440.411%
2025-09-30	14.0000	14.0000	14.0000	14.0000	-3.780%	2	293	+463.571%
2025-09-29	14.5800	14.5800	14.4400	14.5500	+0.345%	4	295	+442.268%
2025-09-26	14.2200	14.7800	14.2200	14.5000	+5.608%	14	295	+444.138%
2025-09-25	13.0000	13.7300	13.0000	13.7300	-7.230%	12	287	+474.654%
2025-09-24	15.0000	15.0000	14.8000	14.8000	-3.709%	4	286	+433.108%
2025-09-23	16.1000	16.1000	15.3000	15.3700	+4.203%	15	287	+413.338%
2025-09-22	13.2700	14.7500	13.2700	14.7500	+4.462%	148	276	+434.915%
2025-09-19	13.7400	14.3400	13.7400	14.1200	+13.688%	10	155	+458.782%
2025-09-18	12.7800	12.7800	12.3400	12.4200	+4.810%	3	155	+535.266%
2025-09-16	12.3700	12.3700	11.8500	11.8500	-3.107%	5	154	+565.823%
2025-09-15	11.0500	12.2300	11.0500	12.2300	+4.263%	5	154	+545.135%
2025-09-10	11.7300	11.7300	11.7300	11.7300	-2.250%	1	154	+572.634%
2025-09-09	11.7500	12.0000	11.7500	12.0000	0.000%	7	154	+557.500%
2025-09-08	12.2800	12.2800	11.8300	12.0000	+6.007%	8	152	+557.500%
2025-09-05	10.9500	11.3200	10.9500	11.3200	+18.534%	12	144	+596.996%
2025-09-04	10.0000	10.0000	9.5500	9.5500	-6.829%	7	135	+726.178%
2025-09-03	10.2500	10.2500	10.2500	10.2500	+3.015%	1	136	+669.756%
2025-09-02	9.9000	9.9500	9.9000	9.9500	-12.335%	63	135	+692.965%
2025-08-29	11.5000	11.5000	11.3500	11.3500	+2.252%	11	78	+595.154%
2025-08-27	11.0500	11.3200	11.0200	11.1000	+2.116%	13	78	+610.811%
2025-08-26	10.8700	10.8700	10.8700	10.8700	-2.946%	1	70	+625.851%
2025-08-25	11.2000	11.2000	11.2000	11.2000	-8.720%	1	70	+604.464%
2025-08-22	12.3500	12.3500	12.2700	12.2700	-0.648%	12	69	+543.032%
2025-08-20	12.3500	12.3500	12.3500	12.3500	+4.219%	1	69	+538.866%
2025-08-19	11.8500	11.8500	11.8500	11.8500	-6.693%	4	69	+565.823%
2025-08-18	12.4000	13.0000	11.9300	12.7000	+9.957%	42	65	+521.260%
2025-08-15	11.6000	11.6000	11.5500	11.5500	+2.667%	3	64	+583.117%
2025-08-14	11.2000	11.2500	11.2000	11.2500	-1.316%	2	61	+601.333%
2025-08-12	11.7000	11.8000	11.3000	11.4000	+19.622%	20	59	+592.105%
2025-08-11	10.2500	10.2500	9.5300	9.5300	+1.383%	21	49	+727.912%
2025-08-08	9.6200	9.6200	9.1000	9.4000	+6.697%	12	39	+739.362%
2025-08-07	6.9100	8.8500	6.9100	8.8100	-71.256%	30	37	+795.573%
2025-07-15	30.6500	30.6500	30.6500	30.6500	-0.648%	5	11	+157.423%
2025-06-24	30.7500	30.8500	30.7500	30.8500	-3.140%	5	7	+155.754%
2025-06-06	31.8500	31.8500	31.8500	31.8500	+5.464%	2	2	+147.724%
2025-05-29	30.2000	30.2000	30.2000	30.2000	-5.919%	1	2	+161.258%
2025-05-28	32.1000	32.1000	32.1000	32.1000	-0.681%	1	1	+145.794%
2025-05-27	32.3200	32.3200	32.3200	32.3200	0.000%	1	1	+144.121%