Dark

FTNT20261218C105
FTNT Dec 18 2026 105.00 Call (FTNT261218C00105000)
option OPRA

EOD

Aug 19, 2026

51.54-15.633%(-9.55)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	50.9000	51.7500	50.9000	51.5400	-15.633%	5	498	0.000%
2026-08-12	61.0900	61.0900	61.0900	61.0900	-7.969%	1	501	-15.633%
2026-08-04	66.3800	66.3800	66.3800	66.3800	+10.046%	1	502	-22.356%
2026-08-03	59.9200	60.3200	59.9200	60.3200	+9.953%	2	502	-14.556%
2026-07-27	54.8600	54.8600	54.8600	54.8600	-5.332%	1	503	-6.052%
2026-07-21	57.9500	57.9500	57.9500	57.9500	-13.507%	6	504	-11.061%
2026-07-14	67.0000	67.0000	67.0000	67.0000	+13.771%	3	498	-23.075%
2026-07-10	58.8900	58.8900	58.8900	58.8900	-3.790%	1	498	-12.481%
2026-07-07	61.2100	61.2100	61.2100	61.2100	-3.606%	1	497	-15.798%
2026-07-06	61.3300	63.5000	61.3300	63.5000	+17.833%	32	496	-18.835%
2026-06-30	53.8900	53.8900	53.8900	53.8900	-7.086%	2	528	-4.361%
2026-06-29	58.0000	58.0000	58.0000	58.0000	+9.166%	3	528	-11.138%
2026-06-26	53.1300	53.1300	53.1300	53.1300	+1.239%	3	528	-2.993%
2026-06-25	52.4800	52.4800	52.4800	52.4800	+10.764%	1	528	-1.791%
2026-06-18	47.3800	47.3800	47.3800	47.3800	+1.652%	1	527	+8.780%
2026-06-17	48.5000	48.5000	46.6100	46.6100	+19.574%	12	527	+10.577%
2026-06-09	38.9800	38.9800	38.9800	38.9800	-14.592%	14	527	+32.222%
2026-06-02	46.7600	46.7600	45.6400	45.6400	-0.022%	3	536	+12.927%
2026-06-01	45.3500	45.6500	45.3500	45.6500	+14.526%	4	538	+12.903%
2026-05-29	39.4300	40.0000	39.4300	39.8600	+7.992%	5	537	+29.303%
2026-05-22	36.5500	36.9100	36.5500	36.9100	+12.188%	3	533	+39.637%
2026-05-21	33.0000	33.0000	32.9000	32.9000	+6.129%	3	534	+56.657%
2026-05-20	31.0000	31.0000	31.0000	31.0000	+2.615%	1	534	+66.258%
2026-05-18	30.2100	30.2100	30.2100	30.2100	+28.553%	6	534	+70.606%
2026-05-14	23.8200	23.8200	23.5000	23.5000	+5.004%	4	534	+119.319%
2026-05-13	22.3800	22.3800	22.3800	22.3800	+2.285%	1	528	+130.295%
2026-05-12	21.0900	21.8800	21.0900	21.8800	-0.046%	5	528	+135.558%
2026-05-11	21.1300	21.8900	21.1300	21.8900	+6.521%	2	528	+135.450%
2026-05-08	16.8000	20.5500	16.8000	20.5500	+22.249%	415	527	+150.803%
2026-05-07	18.2000	19.3600	16.8100	16.8100	+192.348%	24	315	+206.603%
2026-04-30	5.4500	5.7500	5.3500	5.7500	-6.504%	22	316	+796.348%
2026-04-29	6.1500	6.1500	6.1500	6.1500	-4.946%	1	328	+738.049%
2026-04-22	6.5000	6.5400	6.4700	6.4700	+70.263%	4	327	+696.600%
2026-04-10	3.8500	3.8500	3.7800	3.8000	-19.149%	5	327	+1,256.316%
2026-04-01	4.7000	4.7000	4.7000	4.7000	-2.083%	2	326	+996.596%
2026-03-31	4.7500	4.8000	4.7000	4.8000	-1.031%	24	324	+973.750%
2026-03-30	4.7000	4.8500	4.7000	4.8500	+11.494%	6	302	+962.680%
2026-03-25	4.6500	4.8500	4.3500	4.3500	-7.447%	24	299	+1,084.828%
2026-03-24	4.7000	4.7000	4.7000	4.7000	-22.697%	7	282	+996.596%
2026-03-12	6.0800	6.0800	6.0800	6.0800	-3.030%	1	282	+747.697%
2026-03-09	6.4000	6.4000	5.9500	6.2700	+17.196%	43	282	+722.010%
2026-03-04	5.3500	5.4000	5.3000	5.3500	+18.889%	74	302	+863.364%
2026-02-26	4.5000	4.5000	4.5000	4.5000	+12.500%	1	352	+1,045.333%
2026-02-25	4.0000	4.0000	4.0000	4.0000	0.000%	1	351	+1,188.500%
2026-02-23	4.0000	4.0000	4.0000	4.0000	-27.273%	1	351	+1,188.500%
2026-02-20	5.5000	5.5000	5.5000	5.5000	-17.910%	6	352	+837.091%
2026-02-13	6.7000	6.7000	6.7000	6.7000	+13.559%	1	346	+669.254%
2026-01-28	5.9000	5.9000	5.9000	5.9000	+38.498%	1	346	+773.559%
2026-01-22	4.2600	4.2600	4.2600	4.2600	-3.620%	1	347	+1,109.859%
2026-01-15	4.4200	4.4200	4.4200	4.4200	-7.917%	1	346	+1,066.063%
2026-01-06	4.8000	4.8000	4.8000	4.8000	-13.514%	1	346	+973.750%
2025-12-29	5.5500	5.5500	5.5500	5.5500	-10.049%	2	345	+828.649%
2025-11-20	6.1700	6.1700	6.1700	6.1700	-7.910%	1	345	+735.332%
2025-11-18	6.7000	6.7000	6.7000	6.7000	-8.844%	2	346	+669.254%
2025-11-12	7.3500	7.3500	7.3500	7.3500	-6.962%	1	348	+601.224%
2025-11-11	7.5000	7.9000	7.5000	7.9000	-11.732%	9	348	+552.405%
2025-11-05	8.9500	8.9500	8.9500	8.9500	-10.945%	10	345	+475.866%
2025-10-31	10.0500	10.0500	10.0500	10.0500	+24.845%	10	355	+412.836%
2025-10-16	8.7200	8.7200	8.0500	8.0500	-8.937%	3	345	+540.248%
2025-10-13	8.7100	8.8400	8.7100	8.8400	-12.475%	3	347	+483.032%
2025-10-08	11.0700	11.3300	7.9000	10.1000	+6.878%	13	350	+410.297%
2025-09-22	8.9000	9.4500	8.9000	9.4500	+24.342%	7	344	+445.397%
2025-09-18	7.6000	7.6000	7.6000	7.6000	+5.409%	62	350	+578.158%
2025-09-17	7.1600	7.2200	7.1500	7.2100	-3.867%	14	288	+614.840%
2025-09-11	7.5000	7.5000	7.5000	7.5000	0.000%	1	282	+587.200%
2025-08-13	7.5000	7.5000	7.5000	7.5000	+30.435%	5	282	+587.200%
2025-08-08	5.7500	5.7500	5.7500	5.7500	+10.577%	1	277	+796.348%
2025-08-07	5.2000	5.2000	5.2000	5.2000	-68.825%	5	277	+891.154%
2025-08-01	16.6800	16.6800	16.6800	16.6800	-12.211%	2	277	+208.993%
2025-07-31	18.4900	19.0000	18.4900	19.0000	-0.524%	12	279	+171.263%
2025-07-30	19.0500	19.1000	19.0500	19.1000	-10.075%	8	267	+169.843%
2025-07-17	21.2400	21.2400	21.2400	21.2400	+0.807%	2	259	+142.655%
2025-07-10	21.0700	21.0700	21.0700	21.0700	+0.333%	2	261	+144.613%
2025-05-29	20.7000	21.0000	20.7000	21.0000	-11.392%	2	259	+145.429%
2025-05-13	23.7000	23.7000	23.7000	23.7000	+22.798%	1	259	+117.468%
2025-05-08	19.3000	19.3000	19.3000	19.3000	-40.155%	1	259	+167.047%
2025-02-20	32.3000	32.5000	32.2500	32.2500	+2.122%	16	259	+59.814%
2025-02-19	31.5800	31.5800	31.5800	31.5800	+25.567%	50	259	+63.205%
2025-02-06	25.1500	25.2500	25.1500	25.1500	+36.685%	10	209	+104.930%
2025-01-17	18.4000	18.4000	18.4000	18.4000	-16.742%	4	199	+180.109%
2024-11-12	22.1000	22.1000	22.1000	22.1000	+25.212%	11	199	+133.213%
2024-11-08	17.1100	17.6500	17.1100	17.6500	+41.313%	42	190	+192.011%
2024-10-11	12.4900	12.4900	12.4900	12.4900	+21.027%	2	169	+312.650%
2024-09-24	10.5300	10.6200	9.8100	10.3200	+7.277%	229	169	+399.419%
2024-09-23	9.7000	9.7000	9.6200	9.6200	+5.947%	31	95	+435.759%
2024-09-20	8.9000	9.2700	8.5000	9.0800	0.000%	300	75	+467.621%