Dark

FTNT20261218C100
FTNT Dec 18 2026 100.00 Call (FTNT261218C00100000)
option OPRA

EOD

Aug 19, 2026

56.70-6.621%(-4.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	56.0500	56.7000	56.0500	56.7000	-6.621%	2	982	0.000%
2026-08-18	60.7200	60.7200	60.7200	60.7200	+0.530%	1	981	-6.621%
2026-08-17	60.4000	60.4000	60.4000	60.4000	-5.017%	1	981	-6.126%
2026-08-14	62.0000	63.5900	62.0000	63.5900	-1.563%	2	981	-10.835%
2026-08-11	64.6000	64.6000	64.6000	64.6000	+3.360%	1	981	-12.229%
2026-08-07	62.0500	62.5000	62.0500	62.5000	-0.794%	2	980	-9.280%
2026-08-06	63.0000	65.0000	62.0000	63.0000	-2.022%	6	980	-10.000%
2026-07-30	64.3000	64.3000	64.3000	64.3000	+8.946%	1	980	-11.820%
2026-07-29	59.0200	59.0200	59.0200	59.0200	-1.879%	1	980	-3.931%
2026-07-27	60.1500	60.1500	60.1500	60.1500	-3.015%	2	980	-5.736%
2026-07-08	62.0200	62.0200	62.0200	62.0200	+7.134%	2	980	-8.578%
2026-06-30	57.8900	57.8900	57.8900	57.8900	-9.617%	2	978	-2.056%
2026-06-29	64.0500	64.0500	64.0500	64.0500	+25.662%	1	980	-11.475%
2026-06-22	50.9700	50.9700	50.9700	50.9700	-0.488%	1	980	+11.242%
2026-06-18	51.5900	51.5900	51.2200	51.2200	+0.431%	2	979	+10.699%
2026-06-16	51.0000	51.0000	51.0000	51.0000	-5.468%	1	979	+11.176%
2026-06-15	53.5500	53.9500	53.5500	53.9500	+24.395%	3	980	+5.097%
2026-06-09	46.5500	46.5500	43.3700	43.3700	-15.540%	2	980	+30.736%
2026-06-08	52.4600	52.4600	51.3500	51.3500	-5.555%	21	981	+10.419%
2026-06-04	54.3700	54.3700	54.3700	54.3700	+1.855%	5	984	+4.285%
2026-06-03	53.3800	53.3800	53.3800	53.3800	+6.547%	1	987	+6.220%
2026-06-02	50.1000	50.1000	50.1000	50.1000	-5.078%	1	987	+13.174%
2026-06-01	52.7800	52.7800	52.7800	52.7800	+30.611%	1	988	+7.427%
2026-05-29	40.4100	40.4100	40.4100	40.4100	+11.414%	2	987	+40.312%
2026-05-27	36.2700	36.2700	36.2700	36.2700	-11.016%	1	987	+56.328%
2026-05-22	39.8000	40.7600	39.8000	40.7600	+9.276%	6	988	+39.107%
2026-05-21	36.2500	37.3000	36.2500	37.3000	-1.061%	5	994	+52.011%
2026-05-20	35.1300	37.7000	35.1300	37.7000	+7.776%	10	994	+50.398%
2026-05-19	33.1800	34.9800	33.1800	34.9800	+12.839%	2	989	+62.093%
2026-05-15	31.0000	31.0000	31.0000	31.0000	+3.333%	1	989	+82.903%
2026-05-14	29.6700	30.0000	29.6700	30.0000	+21.605%	2	989	+89.000%
2026-05-13	24.4900	24.6700	24.4900	24.6700	+0.203%	2	1,013	+129.834%
2026-05-12	24.4300	24.6200	24.4300	24.6200	-2.185%	25	1,013	+130.301%
2026-05-11	24.1400	25.1700	24.1400	25.1700	+12.617%	19	1,013	+125.268%
2026-05-08	22.9000	22.9000	22.3500	22.3500	+13.050%	11	1,014	+153.691%
2026-05-07	17.2500	22.4500	17.2500	19.7700	+117.731%	122	1,014	+186.798%
2026-05-06	9.0800	9.0800	9.0800	9.0800	-7.536%	1	906	+524.449%
2026-05-05	9.8200	9.8200	9.8200	9.8200	+6.508%	13	906	+477.393%
2026-05-04	8.8000	9.6300	8.8000	9.2200	+28.056%	29	910	+514.967%
2026-04-30	7.2000	7.2000	7.2000	7.2000	-3.356%	1	915	+687.500%
2026-04-29	7.4500	7.4500	7.4500	7.4500	+14.615%	1	914	+661.074%
2026-04-24	6.7600	6.7600	6.5000	6.5000	-2.985%	2	913	+772.308%
2026-04-23	6.7000	6.7000	6.7000	6.7000	-17.791%	1	914	+746.269%
2026-04-22	8.1500	8.1500	8.1500	8.1500	+10.135%	1	914	+595.706%
2026-04-21	7.3500	7.4000	7.3500	7.4000	+5.714%	27	894	+666.216%
2026-04-07	7.0000	7.0000	7.0000	7.0000	+12.903%	1	894	+710.000%
2026-04-02	6.2500	6.2500	6.2000	6.2000	0.000%	2	894	+814.516%
2026-04-01	6.2000	6.2000	6.2000	6.2000	+5.085%	1	894	+814.516%
2026-03-31	6.0500	6.0500	5.9000	5.9000	-1.667%	7	895	+861.017%
2026-03-30	5.8500	6.0000	5.8500	6.0000	+16.505%	9	895	+845.000%
2026-03-27	5.1400	5.1500	5.1400	5.1500	-30.872%	2	895	+1,000.971%
2026-03-19	7.4500	7.4500	7.4500	7.4500	+6.429%	1	896	+661.074%
2026-03-13	7.0000	7.0000	7.0000	7.0000	-11.392%	3	895	+710.000%
2026-03-05	7.5000	7.9000	7.5000	7.9000	+43.636%	40	895	+617.722%
2026-03-03	5.5000	5.5000	5.5000	5.5000	-5.172%	1	875	+930.909%
2026-03-02	5.8000	5.8000	5.8000	5.8000	+16.000%	1	876	+877.586%
2026-02-25	5.0000	5.0000	5.0000	5.0000	0.000%	3	872	+1,034.000%
2026-02-23	4.9800	5.0000	4.9800	5.0000	-41.520%	2	872	+1,034.000%
2026-02-11	7.9000	8.5500	7.9000	8.5500	+6.875%	3	872	+563.158%
2026-02-09	6.6500	8.2000	6.6500	8.0000	+12.360%	6	872	+608.750%
2026-02-06	7.5000	7.5000	6.8000	7.1200	+8.702%	9	874	+696.348%
2026-02-05	6.5500	6.5500	6.5500	6.5500	+14.912%	1	869	+765.649%
2026-02-03	5.7500	5.7500	5.7000	5.7000	-15.179%	3	870	+894.737%
2026-02-02	6.8700	6.8700	6.6000	6.7200	-6.014%	4	871	+743.750%
2026-01-28	7.1500	7.1500	7.1500	7.1500	+1.997%	1	871	+693.007%
2026-01-27	7.0100	7.0100	7.0100	7.0100	-6.533%	3	872	+708.845%
2026-01-23	7.9000	7.9000	7.5000	7.5000	+42.045%	26	872	+656.000%
2026-01-22	5.1600	5.2800	5.1600	5.2800	+12.821%	7	868	+973.864%
2026-01-20	4.6800	4.6800	4.6800	4.6800	-3.901%	1	871	+1,111.538%
2026-01-16	4.8600	4.8700	4.8600	4.8700	-8.972%	2	872	+1,064.271%
2026-01-14	5.3500	5.3500	5.3500	5.3500	-4.464%	1	872	+959.813%
2026-01-13	5.6300	5.6300	5.6000	5.6000	-3.448%	70	873	+912.500%
2026-01-12	6.4500	6.4500	5.8000	5.8000	0.000%	4	853	+877.586%
2026-01-06	5.6300	5.8000	5.6000	5.8000	+3.020%	7	852	+877.586%
2026-01-05	5.6300	5.6300	5.6300	5.6300	+2.364%	2	850	+907.105%
2026-01-02	5.8300	5.8300	5.5000	5.5000	-22.861%	8	850	+930.909%
2025-12-24	7.1300	7.1300	7.1300	7.1300	-0.834%	1	850	+695.231%
2025-12-23	6.6700	7.1900	6.6700	7.1900	+12.168%	2	850	+688.595%
2025-12-19	6.4100	6.4100	6.4100	6.4100	-16.209%	1	849	+784.555%
2025-12-17	7.6500	7.6500	7.6500	7.6500	-0.261%	1	849	+641.176%
2025-12-15	7.7500	7.7500	7.6700	7.6700	+0.921%	16	849	+639.244%
2025-11-28	7.6200	7.6200	7.6000	7.6000	+0.132%	2	864	+646.053%
2025-11-25	7.5000	7.5900	7.4200	7.5900	+8.429%	29	864	+647.036%
2025-11-24	7.0000	7.0000	7.0000	7.0000	-7.285%	4	892	+710.000%
2025-11-19	7.5500	7.5500	7.5500	7.5500	-3.822%	1	888	+650.993%
2025-11-18	7.8500	7.8500	7.8500	7.8500	-9.144%	1	888	+622.293%
2025-11-17	8.6400	8.6400	8.6400	8.6400	-1.818%	1	888	+556.250%
2025-11-11	8.8000	8.8000	8.8000	8.8000	+5.137%	1	886	+544.318%
2025-11-10	8.3700	8.3700	8.3700	8.3700	-21.112%	1	886	+577.419%
2025-11-05	10.6100	10.6100	10.6100	10.6100	+3.816%	1	886	+434.402%
2025-10-20	10.2200	10.2200	10.2200	10.2200	+2.714%	1	886	+454.795%
2025-10-17	9.9500	9.9500	9.9500	9.9500	-0.995%	4	885	+469.849%
2025-10-15	10.0500	10.0500	10.0500	10.0500	-1.471%	4	888	+464.179%
2025-10-14	10.2000	10.2000	10.2000	10.2000	-1.923%	3	885	+455.882%
2025-10-10	10.5500	10.8700	10.4000	10.4000	-4.147%	3	882	+445.192%
2025-10-07	10.7000	10.9500	10.7000	10.8500	-7.265%	3	883	+422.581%
2025-10-06	11.7000	11.7000	11.7000	11.7000	-0.847%	1	883	+384.615%
2025-10-03	11.6200	11.8000	11.6200	11.8000	+10.280%	14	883	+380.508%
2025-10-01	10.7000	10.7000	10.7000	10.7000	+8.081%	4	883	+429.907%
2025-09-25	9.9000	9.9000	9.9000	9.9000	-10.000%	2	884	+472.727%
2025-09-23	11.1000	11.4000	11.0000	11.0000	+1.946%	3	886	+415.455%
2025-09-22	9.5600	10.7900	9.5600	10.7900	+27.241%	12	886	+425.487%
2025-09-17	8.4700	8.4800	8.4700	8.4800	+0.952%	2	886	+568.632%
2025-09-15	8.5000	8.5000	8.4000	8.4000	-3.448%	3	886	+575.000%
2025-09-11	8.5000	8.7000	8.5000	8.7000	+3.571%	3	887	+551.724%
2025-09-09	8.4000	8.4000	8.4000	8.4000	-1.754%	2	885	+575.000%
2025-09-08	8.5500	8.5500	8.5500	8.5500	+22.143%	34	883	+563.158%
2025-09-04	7.0000	7.0000	7.0000	7.0000	-1.408%	1	855	+710.000%
2025-09-02	7.1000	7.1000	7.1000	7.1000	-13.939%	1	855	+698.592%
2025-08-29	8.2500	8.2500	8.2500	8.2500	-5.063%	10	865	+587.273%
2025-08-15	8.5000	8.6900	8.5000	8.6900	+5.333%	10	865	+552.474%
2025-08-13	8.8000	9.1500	8.2500	8.2500	-11.290%	4	865	+587.273%
2025-08-12	8.8000	9.6100	8.3900	9.3000	+34.783%	6	866	+509.677%
2025-08-11	6.9000	6.9000	6.9000	6.9000	+6.154%	1	868	+721.739%
2025-08-08	7.1000	7.1000	6.5000	6.5000	+10.169%	13	868	+772.308%
2025-08-07	7.2500	7.2500	5.2300	5.9000	-68.667%	43	870	+861.017%
2025-08-01	18.8300	18.8300	18.8300	18.8300	-11.596%	2	831	+201.115%
2025-07-31	21.8000	22.0000	21.2500	21.3000	-0.234%	28	829	+166.197%
2025-07-30	21.3000	21.4000	21.2500	21.3500	-12.607%	36	804	+165.574%
2025-07-28	24.4300	24.4300	24.4300	24.4300	-3.781%	1	769	+132.092%
2025-07-21	25.3900	25.3900	25.3900	25.3900	+18.203%	4	769	+123.316%
2025-07-11	21.2100	21.4800	21.2100	21.4800	-13.422%	2	771	+163.966%
2025-06-17	24.8100	24.8100	24.8100	24.8100	-0.958%	4	771	+128.537%
2025-05-22	25.7000	25.7000	25.0500	25.0500	-3.431%	3	771	+126.347%
2025-05-21	25.3500	25.9400	25.3500	25.9400	-1.556%	35	772	+118.581%
2025-05-16	25.3000	26.3500	25.3000	26.3500	+2.171%	64	777	+115.180%
2025-05-14	25.7900	25.7900	25.7900	25.7900	-1.640%	10	777	+119.853%
2025-05-13	26.3500	26.7900	26.1600	26.2200	+34.462%	53	787	+116.247%
2025-05-08	19.5000	19.5000	19.5000	19.5000	-31.723%	1	796	+190.769%
2025-05-06	28.5600	28.5600	28.5600	28.5600	+4.120%	1	796	+98.529%
2025-05-01	27.4400	27.4400	27.4300	27.4300	+3.315%	4	797	+106.708%
2025-04-28	26.5500	26.5500	26.5500	26.5500	+10.303%	1	799	+113.559%
2025-04-25	24.0700	24.0700	24.0700	24.0700	+3.661%	8	798	+135.563%
2025-04-23	23.2200	23.2200	23.2200	23.2200	+33.066%	1	798	+144.186%
2025-04-07	16.7100	17.4500	16.7100	17.4500	+2.346%	48	797	+224.928%
2025-04-04	17.4000	17.4000	17.0500	17.0500	-22.217%	48	783	+232.551%
2025-03-28	21.9200	21.9200	21.9200	21.9200	-15.039%	6	783	+158.668%
2025-03-25	25.8000	25.8000	25.8000	25.8000	+2.057%	1	783	+119.767%
2025-03-24	25.2800	25.2800	25.2800	25.2800	+6.308%	1	783	+124.288%
2025-03-20	24.4000	24.4000	23.6000	23.7800	+0.677%	16	783	+138.436%
2025-03-19	23.6200	23.6200	23.6200	23.6200	+7.364%	1	782	+140.051%
2025-03-13	22.0000	22.0000	22.0000	22.0000	-8.333%	1	781	+157.727%
2025-03-10	24.0000	24.0000	24.0000	24.0000	-3.614%	1	781	+136.250%
2025-03-07	24.8400	25.1500	24.8400	24.9000	-13.452%	14	781	+127.711%
2025-03-06	29.1000	29.2200	28.5700	28.7700	+2.094%	42	801	+97.080%
2025-03-05	28.5500	28.5500	28.1800	28.1800	-14.320%	6	801	+101.207%
2025-02-27	32.8700	32.8900	32.8700	32.8900	+4.413%	9	801	+72.393%
2025-02-26	31.7000	31.7000	31.5000	31.5000	+1.613%	2	810	+80.000%
2025-02-25	30.8200	31.0000	29.7000	31.0000	-2.577%	65	806	+82.903%
2025-02-24	30.8500	32.7800	30.8500	31.8200	-8.432%	233	806	+78.190%
2025-02-20	35.8000	35.8000	34.7000	34.7500	-3.419%	62	716	+63.165%
2025-02-19	34.4100	36.1000	34.4100	35.9800	+1.524%	628	697	+57.588%
2025-02-18	34.1500	36.8500	34.1500	35.4400	+5.791%	443	446	+59.989%
2025-02-14	31.1500	33.7900	30.4300	33.5000	+10.561%	694	105	+69.254%
2025-02-12	30.3000	30.3000	30.3000	30.3000	+7.523%	1	105	+87.129%
2025-02-07	28.1800	28.1800	28.1800	28.1800	+0.142%	2	104	+101.207%
2025-02-06	28.1400	28.1400	28.1400	28.1400	+6.996%	1	104	+101.493%
2025-02-04	26.3000	26.3000	26.3000	26.3000	+4.781%	1	104	+115.589%
2025-02-03	25.1000	25.1000	25.1000	25.1000	0.000%	1	104	+125.896%
2025-01-30	25.1000	25.1000	25.1000	25.1000	+5.684%	2	104	+125.896%
2025-01-29	23.7500	23.7500	23.7500	23.7500	+6.502%	1	104	+138.737%
2025-01-24	22.1500	22.3000	22.1500	22.3000	+1.734%	4	104	+154.260%
2025-01-10	21.9100	21.9200	21.9000	21.9200	-8.857%	34	105	+158.668%
2025-01-03	24.0000	24.0500	24.0000	24.0500	+2.340%	4	122	+135.759%
2024-12-10	23.1300	23.5000	23.1300	23.5000	+2.218%	4	122	+141.277%
2024-12-04	22.9900	22.9900	22.9900	22.9900	-8.040%	1	122	+146.629%
2024-11-13	25.0000	25.0000	25.0000	25.0000	+12.511%	1	123	+126.800%
2024-11-12	22.2200	22.2200	22.2200	22.2200	+15.609%	1	123	+155.176%
2024-11-08	19.2200	19.2200	19.2200	19.2200	+35.734%	6	122	+195.005%
2024-11-07	14.8900	14.8900	14.1400	14.1600	+11.937%	21	125	+300.424%
2024-11-06	13.0000	13.0000	12.6500	12.6500	-0.550%	102	126	+348.221%
2024-10-29	12.8900	12.9000	12.3200	12.7200	-8.291%	81	72	+345.755%
2024-10-14	13.8700	13.8700	13.8700	13.8700	+25.976%	3	88	+308.796%
2024-09-30	11.0100	11.0100	11.0100	11.0100	-0.989%	1	85	+414.986%
2024-09-24	11.8400	12.8500	11.1100	11.1200	+10.427%	20	86	+409.892%
2024-09-19	9.8800	10.1400	9.7900	10.0700	+2.337%	69	72	+463.059%
2024-09-18	9.4900	9.8600	9.4000	9.8400	-4.466%	55	52	+476.220%
2024-09-17	10.3000	10.3000	10.3000	10.3000	0.000%	1	52	+450.485%
2024-09-13	10.3000	10.3000	10.3000	10.3000	-4.630%	10	52	+450.485%
2024-09-12	10.8000	10.8000	10.8000	10.8000	+2.370%	3	57	+425.000%
2024-09-09	10.5500	10.5500	10.5500	10.5500	-5.804%	1	60	+437.441%
2024-09-04	11.2000	11.2000	11.2000	11.2000	+8.738%	2	60	+406.250%
2024-08-23	10.2000	10.4000	10.0400	10.3000	-4.718%	98	60	+450.485%
2024-08-21	10.8100	10.8100	10.8100	10.8100	+16.237%	67	78	+424.514%
2024-08-15	9.3000	9.3000	9.3000	9.3000	+3.795%	1	12	+509.677%
2024-08-12	8.9600	8.9600	8.9600	8.9600	+5.412%	2	11	+532.813%
2024-08-09	8.5000	8.5000	8.5000	8.5000	0.000%	20	0	+567.059%