Dark

FTNT20260918C95
FTNT Sep 18 2026 95.00 Call (FTNT260918C00095000)
option OPRA

EOD

Aug 19, 2026

58.88-10.271%(-6.74)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	57.7100	58.8800	57.7100	58.8800	-10.271%	16	538	0.000%
2026-08-17	65.4800	65.6200	65.4800	65.6200	-2.424%	2	528	-10.271%
2026-08-14	67.2500	67.2500	67.2500	67.2500	-4.759%	2	528	-12.446%
2026-08-13	70.6100	70.6100	70.6100	70.6100	+3.838%	1	528	-16.612%
2026-08-07	68.0000	68.0000	68.0000	68.0000	+0.741%	1	529	-13.412%
2026-08-06	67.5000	67.5000	67.5000	67.5000	-0.192%	3	529	-12.770%
2026-07-31	67.6400	67.6400	67.6300	67.6300	+2.392%	2	532	-12.938%
2026-07-30	66.0500	66.0500	66.0500	66.0500	+17.652%	1	531	-10.855%
2026-07-28	56.1400	56.1400	56.1400	56.1400	-3.290%	1	531	+4.881%
2026-07-23	58.0500	58.0500	58.0500	58.0500	-15.833%	3	531	+1.430%
2026-07-10	68.9700	68.9700	68.9700	68.9700	+8.666%	5	534	-14.630%
2026-07-07	63.4700	63.4700	63.4700	63.4700	-6.524%	1	539	-7.232%
2026-07-06	68.1000	68.1000	67.9000	67.9000	+25.601%	3	540	-13.284%
2026-06-17	54.0600	54.0600	54.0600	54.0600	+19.549%	5	537	+8.916%
2026-06-09	45.2200	45.2200	45.2200	45.2200	-12.938%	1	537	+30.208%
2026-06-03	51.9400	51.9400	51.9400	51.9400	+21.214%	1	537	+13.362%
2026-05-29	42.8500	42.8500	42.8500	42.8500	+13.510%	32	537	+37.410%
2026-05-28	38.0400	38.0400	37.7500	37.7500	+2.248%	2	567	+55.974%
2026-05-27	36.9200	36.9200	36.9200	36.9200	-10.540%	1	568	+59.480%
2026-05-22	40.0200	42.3500	40.0200	41.2700	+13.224%	7	569	+42.670%
2026-05-21	36.4500	36.4500	36.4500	36.4500	-4.079%	1	573	+61.536%
2026-05-20	37.6000	38.0000	37.1500	38.0000	+5.585%	4	573	+54.947%
2026-05-19	35.5200	35.9900	35.0000	35.9900	+4.017%	8	564	+63.601%
2026-05-18	33.8600	34.6000	33.8600	34.6000	+12.083%	6	564	+70.173%
2026-05-15	30.8700	30.8700	30.8700	30.8700	+1.213%	1	564	+90.735%
2026-05-14	25.1600	30.5000	25.1600	30.5000	+25.773%	10	564	+93.049%
2026-05-13	24.2500	24.2500	24.2500	24.2500	+3.854%	1	563	+142.804%
2026-05-12	23.3500	23.3500	23.3500	23.3500	-2.830%	3	563	+152.163%
2026-05-11	24.3000	24.3000	24.0300	24.0300	-0.083%	3	563	+145.027%
2026-05-08	19.3000	24.0500	18.2500	24.0500	+26.712%	21	563	+144.823%
2026-05-07	20.4600	22.3500	18.6200	18.9800	+132.313%	62	564	+210.221%
2026-05-06	7.8700	8.2200	7.8700	8.1700	-2.156%	4	560	+620.685%
2026-05-05	8.1000	8.5000	8.1000	8.3500	0.000%	15	559	+605.150%
2026-05-04	7.4000	8.3500	7.4000	8.3500	+33.600%	64	555	+605.150%
2026-04-30	6.2500	6.2500	6.2500	6.2500	-10.072%	1	552	+842.080%
2026-04-29	6.9500	6.9500	6.9500	6.9500	+19.621%	2	553	+747.194%
2026-04-24	5.7800	5.8100	5.7800	5.8100	+4.874%	5	551	+913.425%
2026-04-23	5.6300	5.6300	5.5400	5.5400	-21.972%	4	551	+962.816%
2026-04-22	7.1000	7.1000	7.1000	7.1000	+29.091%	4	553	+729.296%
2026-04-20	5.5000	5.5000	5.5000	5.5000	+32.530%	22	553	+970.545%
2026-04-15	4.0500	4.1500	3.8000	4.1500	+1.220%	26	552	+1,318.795%
2026-04-14	4.1000	4.1000	4.0500	4.1000	+2.500%	7	535	+1,336.098%
2026-04-10	4.0000	4.0000	4.0000	4.0000	-13.420%	1	535	+1,372.000%
2026-04-09	4.6200	4.6200	4.6200	4.6200	-18.662%	1	534	+1,174.459%
2026-04-08	6.3000	6.3000	5.6800	5.6800	+7.170%	2	534	+936.620%
2026-04-07	5.3500	5.4500	5.3000	5.3000	-2.752%	8	533	+1,010.943%
2026-04-06	5.5000	5.5000	5.4500	5.4500	+5.825%	2	530	+980.367%
2026-04-01	5.1500	5.1500	5.1500	5.1500	+1.980%	2	530	+1,043.301%
2026-03-31	5.0500	5.0500	5.0500	5.0500	-1.367%	4	530	+1,065.941%
2026-03-30	5.0000	5.1200	5.0000	5.1200	+20.471%	3	530	+1,050.000%
2026-03-27	3.9500	4.5000	3.9500	4.2500	-13.265%	11	528	+1,285.412%
2026-03-26	4.8000	4.9500	4.8000	4.9000	+5.376%	6	528	+1,101.633%
2026-03-25	4.6500	4.6500	4.6500	4.6500	-7.000%	2	524	+1,166.237%
2026-03-20	5.0000	5.0000	5.0000	5.0000	-19.355%	1	524	+1,077.600%
2026-03-19	6.2000	6.2500	6.2000	6.2000	0.000%	10	523	+849.677%
2026-03-13	6.2000	6.2000	6.2000	6.2000	-10.145%	2	517	+849.677%
2026-03-12	6.9000	6.9000	6.9000	6.9000	+13.674%	2	516	+753.333%
2026-03-11	6.1500	6.1500	6.0700	6.0700	-8.446%	3	518	+870.016%
2026-03-10	6.6300	6.6300	6.6300	6.6300	-3.212%	1	519	+788.084%
2026-03-09	6.8500	6.8500	6.8500	6.8500	+1.331%	2	518	+759.562%
2026-03-06	6.7600	6.7600	6.7600	6.7600	-4.789%	1	520	+771.006%
2026-03-05	7.0000	7.1000	7.0000	7.1000	+24.561%	52	519	+729.296%
2026-03-04	5.9000	5.9000	5.7000	5.7000	+14.000%	73	532	+932.982%
2026-03-02	5.0000	5.0000	5.0000	5.0000	+13.379%	1	537	+1,077.600%
2026-02-27	4.4100	4.4100	4.4100	4.4100	+21.154%	1	536	+1,235.147%
2026-02-24	3.8000	3.8000	3.6400	3.6400	-36.696%	5	535	+1,517.582%
2026-02-20	5.7500	5.7500	5.7500	5.7500	+0.174%	3	531	+924.000%
2026-02-18	5.4800	5.7400	5.4200	5.7400	-24.474%	14	534	+925.784%
2026-02-13	7.6000	7.6000	7.6000	7.6000	+7.042%	7	541	+674.737%
2026-02-11	7.5500	7.5500	7.1000	7.1000	+13.600%	10	541	+729.296%
2026-01-29	6.2500	6.2500	6.2500	6.2500	-4.580%	10	540	+842.080%
2026-01-23	7.2400	7.2400	6.5500	6.5500	+50.575%	7	540	+798.931%
2026-01-20	4.3500	4.3500	4.3500	4.3500	+1.874%	2	546	+1,253.563%
2026-01-16	4.2700	4.2700	4.2700	4.2700	-17.885%	1	546	+1,278.923%
2026-01-12	5.1000	5.2000	5.0500	5.2000	-12.605%	78	546	+1,032.308%
2026-01-07	5.9500	5.9500	5.9500	5.9500	+16.896%	261	546	+889.580%
2026-01-06	5.1700	5.2500	5.0900	5.0900	+8.298%	3	487	+1,056.778%
2026-01-05	4.7000	4.7000	4.7000	4.7000	-24.194%	1	487	+1,152.766%
2025-12-24	6.2000	6.2000	6.2000	6.2000	-5.344%	1	487	+849.677%
2025-12-17	6.7000	6.7000	6.5500	6.5500	-28.415%	6	487	+798.931%
2025-12-08	9.3500	9.3500	9.1500	9.1500	+0.329%	24	487	+543.497%
2025-12-05	9.1200	9.1200	9.1200	9.1200	+20.795%	1	470	+545.614%
2025-12-03	7.5500	7.5500	7.5500	7.5500	+2.027%	2	471	+679.868%
2025-12-01	7.1900	7.4000	7.0000	7.4000	+2.069%	13	469	+695.676%
2025-11-28	7.3000	7.3500	7.2500	7.2500	+10.350%	4	458	+712.138%
2025-11-24	6.5700	6.5700	6.5700	6.5700	-4.783%	6	456	+796.195%
2025-11-20	6.9000	6.9000	6.9000	6.9000	-1.429%	1	456	+753.333%
2025-11-18	7.0000	7.0000	7.0000	7.0000	-21.348%	1	457	+741.143%
2025-11-11	8.9500	8.9500	8.8000	8.9000	+11.950%	19	449	+561.573%
2025-11-07	7.5000	8.0000	7.5000	7.9500	-22.741%	8	449	+640.629%
2025-11-05	10.3100	10.3100	10.2900	10.2900	+0.390%	5	442	+472.206%
2025-11-03	10.2500	10.2500	10.2500	10.2500	-1.631%	5	437	+474.439%
2025-10-31	10.5000	10.5000	10.4200	10.4200	-3.963%	2	437	+465.067%
2025-10-27	10.8500	10.8500	10.8500	10.8500	+10.152%	3	438	+442.673%
2025-10-10	9.8500	9.8500	9.8500	9.8500	-10.860%	3	438	+497.766%
2025-10-08	10.8500	11.0500	10.8500	11.0500	+2.410%	9	438	+432.851%
2025-10-07	10.7900	10.7900	10.7900	10.7900	-5.764%	3	441	+445.690%
2025-10-03	11.4500	11.4500	11.4500	11.4500	+2.232%	2	441	+414.236%
2025-10-02	11.2000	11.2000	11.2000	11.2000	+15.464%	15	441	+425.714%
2025-09-25	9.7000	9.7000	9.7000	9.7000	-3.960%	1	441	+507.010%
2025-09-24	10.1000	10.1000	10.1000	10.1000	-8.182%	7	441	+482.970%
2025-09-23	11.0800	11.3000	10.8700	11.0000	+18.153%	16	441	+435.273%
2025-09-22	9.3100	9.3100	9.3100	9.3100	-8.185%	1	439	+532.438%
2025-09-19	9.4700	10.2000	9.4700	10.1400	+13.296%	6	438	+480.671%
2025-09-18	8.9500	8.9500	8.9500	8.9500	+5.917%	1	437	+557.877%
2025-09-17	8.2500	8.4500	8.2500	8.4500	+3.681%	3	436	+596.805%
2025-09-16	8.3100	8.3100	8.1500	8.1500	-1.212%	3	435	+622.454%
2025-09-12	8.2000	8.2500	8.2000	8.2500	+5.096%	55	434	+613.697%
2025-09-08	8.2500	8.2500	7.8500	7.8500	+2.614%	6	382	+650.064%
2025-09-05	7.8500	7.9400	7.6500	7.6500	+14.179%	5	379	+669.673%
2025-09-04	6.5000	6.9500	6.3500	6.7000	-5.634%	393	380	+778.806%
2025-09-03	7.1000	7.1000	7.1000	7.1000	+1.429%	1	134	+729.296%
2025-09-02	6.8500	7.0000	6.7500	7.0000	-10.828%	24	134	+741.143%
2025-08-29	7.9000	7.9000	7.8500	7.8500	+1.290%	16	97	+650.064%
2025-08-27	7.6500	7.7500	7.6500	7.7500	+0.519%	45	97	+659.742%
2025-08-26	7.7100	7.7100	7.7100	7.7100	-0.516%	1	53	+663.684%
2025-08-25	7.9100	7.9100	7.7500	7.7500	-12.429%	2	53	+659.742%
2025-08-22	8.8500	8.8500	8.8500	8.8500	+6.242%	4	51	+565.311%
2025-08-21	8.4500	8.4500	8.3300	8.3300	-6.404%	12	47	+606.843%
2025-08-18	8.9000	8.9000	8.9000	8.9000	+6.587%	1	36	+561.573%
2025-08-15	8.2000	8.3500	8.1500	8.3500	+4.637%	4	35	+605.150%
2025-08-14	8.0500	8.0500	7.9000	7.9800	-6.118%	15	35	+637.845%
2025-08-13	8.7500	8.7500	8.5000	8.5000	+0.950%	16	22	+592.706%
2025-08-12	7.9500	8.4200	7.9500	8.4200	+35.370%	4	8	+599.287%
2025-08-08	6.2200	6.2200	6.2200	6.2200	+6.325%	1	6	+846.624%
2025-08-07	6.2000	6.2000	5.8500	5.8500	-77.958%	2	5	+906.496%
2025-07-10	26.5400	26.5400	26.5400	26.5400	+6.075%	5	5	+121.854%
2025-06-24	24.8000	25.0200	24.8000	25.0200	0.000%	5	5	+135.332%