Dark

FTNT20260918C90
FTNT Sep 18 2026 90.00 Call (FTNT260918C00090000)
option OPRA

EOD

Aug 19, 2026

63.81-4.362%(-2.91)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	63.8100	63.8100	63.8100	63.8100	-4.362%	1	1,534	0.000%
2026-08-18	66.7200	66.7200	66.7200	66.7200	-8.036%	2	1,533	-4.362%
2026-08-13	72.5500	72.5500	72.5500	72.5500	-2.748%	2	1,535	-12.047%
2026-08-12	74.6000	74.6000	74.6000	74.6000	+6.571%	6	1,533	-14.464%
2026-08-07	70.0000	70.0000	70.0000	70.0000	+0.315%	1	1,539	-8.843%
2026-08-06	69.7800	69.7800	69.7800	69.7800	+16.591%	2	1,539	-8.555%
2026-07-29	56.5000	59.8500	56.5000	59.8500	+0.588%	8	1,537	+6.617%
2026-06-24	59.5000	59.5000	59.5000	59.5000	+2.817%	5	1,539	+7.244%
2026-06-22	57.8700	57.8700	57.8700	57.8700	+4.402%	4	1,544	+10.264%
2026-06-18	55.4300	55.4300	55.4300	55.4300	-0.574%	1	1,582	+15.118%
2026-06-17	55.6200	55.8500	54.7000	55.7500	+12.309%	42	1,582	+14.457%
2026-06-09	49.6400	49.6400	49.6400	49.6400	-13.141%	1	1,582	+28.546%
2026-06-05	58.2500	59.0000	57.1500	57.1500	-5.475%	13	1,582	+11.654%
2026-06-04	60.4600	60.4600	60.4600	60.4600	+1.460%	40	1,585	+5.541%
2026-06-03	57.7500	59.6500	57.5400	59.5900	+11.238%	30	1,595	+7.082%
2026-06-01	53.5700	53.5700	53.5700	53.5700	+6.820%	5	1,624	+19.115%
2026-05-29	47.6000	50.1500	47.6000	50.1500	+19.263%	28	1,624	+27.238%
2026-05-28	42.0500	42.0500	42.0500	42.0500	+3.368%	1	1,627	+51.748%
2026-05-27	42.2400	42.2400	40.6800	40.6800	-9.960%	8	1,626	+56.858%
2026-05-22	45.1800	45.1800	45.1800	45.1800	+9.660%	4	1,627	+41.235%
2026-05-20	38.8800	41.2000	38.8800	41.2000	+6.902%	11	1,631	+54.879%
2026-05-19	38.4800	38.5400	38.4800	38.5400	+7.056%	2	1,632	+65.568%
2026-05-15	35.3000	36.0000	35.3000	36.0000	+10.294%	5	1,632	+77.250%
2026-05-14	32.6000	32.6400	32.6000	32.6400	+13.491%	9	1,630	+95.496%
2026-05-13	26.4200	28.8200	26.4200	28.7600	+1.625%	87	1,560	+121.871%
2026-05-12	28.3000	28.3000	28.3000	28.3000	-0.212%	3	1,560	+125.477%
2026-05-11	27.8000	28.3600	27.8000	28.3600	+4.073%	2	1,560	+125.000%
2026-05-08	22.1500	27.2500	22.1500	27.2500	+25.172%	23	1,561	+134.165%
2026-05-07	20.2500	26.5400	20.2500	21.7700	+110.338%	84	1,565	+193.110%
2026-05-06	10.2000	10.6000	9.8000	10.3500	-1.989%	29	1,615	+516.522%
2026-05-05	10.2500	10.8000	10.2500	10.5600	+1.538%	46	1,596	+504.261%
2026-05-04	9.5000	10.7800	9.5000	10.4000	+17.514%	43	1,578	+513.558%
2026-05-01	8.4000	8.8800	8.3500	8.8500	+15.385%	13	1,547	+621.017%
2026-04-30	7.9000	8.0000	7.6700	7.6700	-15.249%	45	1,547	+731.943%
2026-04-29	9.1000	9.1000	8.6000	9.0500	+1.914%	20	1,503	+605.083%
2026-04-27	9.0500	9.0500	8.8500	8.8800	+19.195%	8	1,500	+618.581%
2026-04-24	7.4500	7.4500	7.4500	7.4500	-1.325%	1	1,495	+756.510%
2026-04-23	7.5500	7.5500	7.5500	7.5500	-14.205%	3	1,495	+745.166%
2026-04-22	9.5000	9.5000	8.8000	8.8000	+4.762%	25	1,495	+625.114%
2026-04-21	8.4000	8.4000	8.2300	8.4000	+22.628%	14	1,478	+659.643%
2026-04-17	6.9700	6.9700	6.6000	6.8500	+9.600%	36	1,478	+831.533%
2026-04-16	6.2200	6.2800	6.2200	6.2500	+6.838%	9	1,479	+920.960%
2026-04-15	5.2000	5.8500	5.2000	5.8500	+7.339%	14	1,480	+990.769%
2026-04-14	6.0000	6.0000	5.4500	5.4500	+2.830%	40	1,476	+1,070.826%
2026-04-13	5.0000	5.3500	5.0000	5.3000	+9.504%	511	1,476	+1,103.962%
2026-04-10	5.2500	5.2500	4.8000	4.8400	-40.976%	142	1,117	+1,218.388%
2026-04-08	8.2000	8.2000	8.2000	8.2000	+13.889%	1	1,160	+678.171%
2026-04-06	7.0100	7.2000	6.9000	7.2000	+2.857%	10	1,160	+786.250%
2026-04-02	7.0000	7.0000	7.0000	7.0000	+5.263%	5	1,150	+811.571%
2026-04-01	7.1800	7.1800	6.6500	6.6500	-5.674%	24	1,150	+859.549%
2026-03-31	6.5500	7.0500	6.5500	7.0500	+5.067%	8	1,147	+805.106%
2026-03-30	6.5000	6.7300	6.5000	6.7100	+14.701%	39	1,140	+850.969%
2026-03-27	6.7500	6.7500	5.1400	5.8500	-17.021%	7	1,157	+990.769%
2026-03-26	6.7500	7.0500	6.7500	7.0500	+27.486%	36	1,162	+805.106%
2026-03-25	6.4000	6.4500	5.5300	5.5300	-13.323%	25	1,159	+1,053.888%
2026-03-24	6.3800	6.3800	6.3800	6.3800	-7.536%	1	1,139	+900.157%
2026-03-20	7.2100	7.2100	6.9000	6.9000	-20.690%	6	1,140	+824.783%
2026-03-17	8.6500	8.7000	8.6500	8.7000	0.000%	59	1,152	+633.448%
2026-03-16	8.7000	8.7000	8.7000	8.7000	-1.695%	1	1,186	+633.448%
2026-03-05	8.8000	9.0000	8.8000	8.8500	+52.586%	4	1,185	+621.017%
2026-02-27	5.8500	5.8500	5.8000	5.8000	-9.938%	3	1,183	+1,000.172%
2026-02-26	6.1900	6.4400	6.1900	6.4400	+11.034%	2	1,181	+890.839%
2026-02-25	5.5000	5.8000	5.4000	5.8000	+16.000%	15	1,175	+1,000.172%
2026-02-24	5.3000	5.3000	5.0000	5.0000	-2.724%	11	1,175	+1,176.200%
2026-02-23	6.1300	6.1300	5.1400	5.1400	-29.396%	7	1,165	+1,141.440%
2026-02-19	7.2800	7.2800	7.2800	7.2800	+4.598%	3	1,169	+776.511%
2026-02-18	6.9700	6.9700	6.9500	6.9600	-32.427%	12	1,172	+816.810%
2026-02-12	10.3000	10.3000	10.3000	10.3000	-1.998%	3	1,160	+519.515%
2026-02-11	9.4500	10.5100	9.4500	10.5100	+1.155%	31	1,157	+507.136%
2026-02-10	10.1500	10.3900	10.1500	10.3900	+12.935%	11	1,171	+514.148%
2026-02-09	9.2000	9.2000	9.2000	9.2000	+24.324%	12	1,166	+593.587%
2026-02-05	7.4000	7.4000	7.4000	7.4000	+12.121%	9	1,167	+762.297%
2026-02-03	7.0000	7.0000	6.6000	6.6000	-22.353%	85	1,167	+866.818%
2026-02-02	7.9100	8.5000	7.9100	8.5000	+7.595%	3	1,100	+650.706%
2026-01-30	7.8500	7.9000	7.8500	7.9000	-2.469%	65	1,097	+707.722%
2026-01-27	8.2000	8.4000	8.0500	8.1000	-4.142%	25	1,032	+687.778%
2026-01-26	8.4500	8.4500	8.4500	8.4500	-3.977%	7	1,024	+655.148%
2026-01-23	8.7000	8.8000	8.7000	8.8000	+54.386%	5	1,017	+625.114%
2026-01-22	5.7000	5.7000	5.7000	5.7000	-3.553%	11	1,014	+1,019.474%
2026-01-16	5.9100	5.9100	5.9100	5.9100	+1.026%	1	1,024	+979.695%
2026-01-14	5.9500	5.9500	5.8000	5.8500	-12.030%	111	1,024	+990.769%
2026-01-12	6.5500	6.6500	6.5000	6.6500	-3.623%	5	1,024	+859.549%
2026-01-08	6.9000	6.9000	6.9000	6.9000	-4.167%	3	1,020	+824.783%
2026-01-07	7.4000	7.6000	7.2000	7.2000	+12.500%	3	1,017	+786.250%
2026-01-05	7.0000	7.0500	6.3000	6.4000	-0.156%	143	1,068	+897.031%
2026-01-02	6.6500	6.6500	6.3500	6.4100	-11.586%	120	1,068	+895.476%
2025-12-31	7.2500	7.2500	7.2500	7.2500	-8.228%	4	1,101	+780.138%
2025-12-29	7.9000	7.9000	7.9000	7.9000	+6.757%	3	1,101	+707.722%
2025-12-19	7.4000	7.4000	7.4000	7.4000	-5.732%	6	1,101	+762.297%
2025-12-17	8.4000	8.4000	7.8000	7.8500	-13.736%	201	1,095	+712.866%
2025-12-16	8.6000	9.1000	8.6000	9.1000	-2.151%	50	987	+601.209%
2025-12-11	9.3500	9.5300	9.3000	9.3000	+2.198%	23	966	+586.129%
2025-12-10	9.1000	9.1000	9.1000	9.1000	-9.901%	1	964	+601.209%
2025-12-09	10.1000	10.1000	10.1000	10.1000	-2.415%	3	965	+531.782%
2025-12-04	9.8500	10.3500	9.8500	10.3500	+14.365%	5	968	+516.522%
2025-12-03	9.1000	9.1000	9.0500	9.0500	-1.093%	2	966	+605.083%
2025-12-01	8.8000	9.3500	8.8000	9.1500	+1.667%	108	967	+597.377%
2025-11-28	8.9500	9.0000	8.7500	9.0000	+8.434%	13	880	+609.000%
2025-11-26	8.3000	8.3000	8.3000	8.3000	+4.141%	3	869	+668.795%
2025-11-20	9.0500	9.0500	7.9700	7.9700	-6.784%	5	869	+700.627%
2025-11-19	8.5500	8.5500	8.5500	8.5500	-14.070%	5	869	+646.316%
2025-11-17	9.9500	9.9500	9.9500	9.9500	-4.327%	1	874	+541.307%
2025-11-14	10.4000	10.4000	10.4000	10.4000	-3.704%	1	875	+513.558%
2025-11-11	10.7500	10.8500	10.7500	10.8000	+13.445%	52	875	+490.833%
2025-11-10	9.2000	9.8000	9.2000	9.5200	+5.778%	33	856	+570.273%
2025-11-07	9.9000	9.9000	9.0000	9.0000	-1.639%	3	866	+609.000%
2025-11-06	9.1500	9.1500	9.1500	9.1500	-24.567%	1	867	+597.377%
2025-11-05	12.1700	12.1700	12.1300	12.1300	-8.106%	2	867	+426.051%
2025-11-04	13.2000	13.2000	13.2000	13.2000	+10.000%	3	866	+383.409%
2025-11-03	13.0500	13.0500	12.0000	12.0000	-7.692%	4	868	+431.750%
2025-10-31	11.9500	13.0000	11.9500	13.0000	+1.961%	2	868	+390.846%
2025-10-30	12.7500	12.7500	12.7500	12.7500	-1.923%	1	867	+400.471%
2025-10-27	13.4500	13.4500	13.0000	13.0000	+3.175%	9	865	+390.846%
2025-10-24	12.7200	12.7200	12.6000	12.6000	+2.024%	2	865	+406.429%
2025-10-21	12.3500	12.3500	12.3500	12.3500	+9.099%	2	863	+416.680%
2025-10-16	11.3200	11.3200	11.3200	11.3200	+1.525%	1	865	+463.693%
2025-10-10	11.1500	11.1500	11.1500	11.1500	-15.402%	1	864	+472.287%
2025-10-09	13.0300	13.4000	13.0300	13.1800	-3.088%	3	865	+384.143%
2025-10-08	12.9000	13.6000	12.9000	13.6000	+0.741%	5	866	+369.191%
2025-10-06	13.1700	13.6000	13.1300	13.5000	-1.171%	6	868	+372.667%
2025-10-03	13.6500	13.6600	13.6500	13.6600	+12.521%	2	868	+367.130%
2025-10-01	12.1400	12.1400	12.1400	12.1400	-1.700%	1	868	+425.618%
2025-09-30	12.1500	12.3500	12.1000	12.3500	+1.563%	17	867	+416.680%
2025-09-26	12.1600	12.1600	12.1600	12.1600	+1.333%	3	866	+424.753%
2025-09-24	12.4000	12.4000	12.0000	12.0000	-7.692%	4	866	+431.750%
2025-09-23	13.3500	13.3500	12.8500	13.0000	+4.000%	13	869	+390.846%
2025-09-22	11.1600	12.5000	11.1600	12.5000	+4.167%	6	869	+410.480%
2025-09-19	11.4500	12.1000	11.4500	12.0000	+20.000%	18	865	+431.750%
2025-09-17	10.1500	10.1500	10.0000	10.0000	+1.523%	43	859	+538.100%
2025-09-16	9.8500	9.8500	9.8500	9.8500	+0.510%	2	849	+547.817%
2025-09-15	9.8000	9.8000	9.8000	9.8000	0.000%	2	849	+551.122%
2025-09-12	9.9900	9.9900	9.8000	9.8000	-0.204%	8	849	+551.122%
2025-09-09	9.7700	9.8200	9.7700	9.8200	-2.289%	5	854	+549.796%
2025-09-08	10.2000	10.2000	10.0500	10.0500	+12.668%	6	854	+534.925%
2025-09-05	8.9200	8.9200	8.9200	8.9200	+11.500%	1	854	+615.359%
2025-09-04	8.0000	8.0000	8.0000	8.0000	-8.046%	1	855	+697.625%
2025-09-03	8.6000	8.7000	8.6000	8.7000	+2.353%	45	854	+633.448%
2025-09-02	8.2000	8.5000	8.1500	8.5000	-10.526%	658	875	+650.706%
2025-08-29	9.5000	9.5000	9.5000	9.5000	+1.064%	67	1,104	+571.684%
2025-08-27	9.3000	9.4000	9.3000	9.4000	+2.732%	37	1,104	+578.830%
2025-08-26	9.3700	9.3700	9.1000	9.1500	-2.969%	27	1,072	+597.377%
2025-08-25	9.4500	9.4500	9.4300	9.4300	-10.870%	11	1,045	+576.670%
2025-08-22	10.5800	10.5800	10.5800	10.5800	+15.628%	1	1,035	+503.119%
2025-08-21	9.1500	9.1500	9.1500	9.1500	-11.165%	6	1,034	+597.377%
2025-08-20	10.2500	10.3000	10.2500	10.3000	+14.572%	2	1,034	+519.515%
2025-08-19	10.0900	10.0900	8.9900	8.9900	-16.759%	3	1,034	+609.789%
2025-08-18	10.5500	11.7500	10.0500	10.8000	+9.091%	45	1,032	+490.833%
2025-08-15	9.6500	9.9000	9.6000	9.9000	+4.320%	5	990	+544.545%
2025-08-14	9.6500	9.6500	9.3500	9.4900	-3.557%	25	987	+572.392%
2025-08-13	10.4500	10.5500	9.8400	9.8400	+1.235%	7	976	+548.476%
2025-08-12	8.4000	9.9500	8.4000	9.7200	+20.000%	963	973	+556.481%
2025-08-11	7.3400	8.5000	7.3400	8.1000	+4.787%	5	24	+687.778%
2025-08-08	7.8000	7.8000	7.7300	7.7300	+12.029%	4	22	+725.485%
2025-08-07	6.9000	6.9000	6.4000	6.9000	-76.000%	17	18	+824.783%
2025-06-06	28.7500	28.7500	28.7500	28.7500	+5.699%	2	1	+121.948%
2025-06-03	27.2000	27.2000	27.2000	27.2000	0.000%	1	1	+134.596%