Dark

FTNT20261218C110
FTNT Dec 18 2026 110.00 Call (FTNT261218C00110000)
option OPRA

EOD

Aug 19, 2026

49.26-8.659%(-4.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	49.2600	49.2600	49.2600	49.2600	-8.659%	1	259	0.000%
2026-08-06	53.9300	53.9300	53.9300	53.9300	-10.992%	1	259	-8.659%
2026-08-04	60.5900	60.5900	60.5900	60.5900	+3.537%	1	260	-18.699%
2026-08-03	58.5200	58.5200	58.5200	58.5200	+11.212%	1	260	-15.824%
2026-07-22	52.6800	52.6800	52.6200	52.6200	-4.048%	3	259	-6.385%
2026-07-21	54.8400	54.8400	54.8400	54.8400	-8.264%	1	259	-10.175%
2026-07-20	59.7800	59.7800	59.7800	59.7800	+1.391%	2	259	-17.598%
2026-07-17	59.7400	59.7400	58.9600	58.9600	-3.106%	5	259	-16.452%
2026-07-15	60.8500	60.8500	60.8500	60.8500	+7.149%	1	263	-19.047%
2026-07-14	56.7900	56.7900	56.7900	56.7900	-3.254%	1	263	-13.259%
2026-07-13	58.5300	58.7000	58.5300	58.7000	+2.479%	5	264	-16.082%
2026-07-06	57.2800	57.2800	57.2800	57.2800	+3.244%	2	267	-14.001%
2026-07-02	55.4800	55.4800	55.4800	55.4800	-1.805%	1	268	-11.211%
2026-07-01	56.5000	56.5000	56.5000	56.5000	+11.308%	2	268	-12.814%
2026-06-30	50.7600	50.7600	50.7600	50.7600	+1.520%	1	270	-2.955%
2026-06-25	50.0000	50.0000	50.0000	50.0000	+10.619%	1	269	-1.480%
2026-06-23	45.0600	45.2000	45.0600	45.2000	-1.094%	2	269	+8.982%
2026-06-22	45.7000	45.7000	45.7000	45.7000	+6.976%	1	271	+7.790%
2026-06-17	42.7300	42.7300	42.7200	42.7200	-4.215%	2	270	+15.309%
2026-06-16	44.6000	44.6000	44.6000	44.6000	+12.201%	1	270	+10.448%
2026-06-10	39.7500	39.7500	39.7500	39.7500	+10.417%	1	270	+23.925%
2026-06-09	37.6500	37.6500	36.0000	36.0000	-15.533%	13	269	+36.833%
2026-06-08	46.1000	46.1000	42.6200	42.6200	-5.120%	149	267	+15.580%
2026-06-05	45.8700	45.8700	44.9200	44.9200	-0.553%	90	335	+9.662%
2026-06-02	43.6200	45.1700	43.6200	45.1700	+4.126%	55	269	+9.055%
2026-06-01	43.3800	43.3800	43.3800	43.3800	+18.202%	1	235	+13.555%
2026-05-29	34.4400	36.7000	34.4400	36.7000	+23.736%	3	234	+34.223%
2026-05-27	29.1000	29.6600	29.1000	29.6600	-13.754%	2	232	+66.082%
2026-05-26	34.3900	34.3900	34.3900	34.3900	+3.211%	1	233	+43.239%
2026-05-22	33.0000	33.3200	33.0000	33.3200	+36.838%	7	234	+47.839%
2026-05-15	24.2000	24.3500	24.2000	24.3500	+2.960%	5	233	+102.300%
2026-05-14	22.2200	24.1000	22.2200	23.6500	+28.743%	10	232	+108.288%
2026-05-13	17.7200	18.3700	17.7200	18.3700	-2.391%	3	234	+168.155%
2026-05-12	19.0800	19.0800	18.8200	18.8200	-3.980%	8	234	+161.743%
2026-05-11	18.8300	19.6000	18.7700	19.6000	+7.104%	13	234	+151.327%
2026-05-08	16.6000	18.3000	16.6000	18.3000	+26.819%	2	230	+169.180%
2026-05-07	15.5300	16.8700	14.4300	14.4300	+124.766%	18	231	+241.372%
2026-05-06	6.4200	6.4200	6.4200	6.4200	-4.889%	1	229	+667.290%
2026-05-05	6.5000	6.7500	6.5000	6.7500	+2.740%	4	229	+629.778%
2026-05-04	6.0000	6.5700	6.0000	6.5700	+25.143%	12	229	+649.772%
2026-05-01	5.2000	5.2500	5.2000	5.2500	+11.702%	2	238	+838.286%
2026-04-30	4.4000	4.9000	4.4000	4.7000	-12.150%	51	238	+948.085%
2026-04-28	5.3500	5.4000	5.2000	5.3500	+0.564%	46	221	+820.748%
2026-04-22	5.3300	5.3300	5.3200	5.3200	+18.222%	2	240	+825.940%
2026-04-21	4.5000	4.5000	4.5000	4.5000	+9.489%	2	237	+994.667%
2026-04-20	4.1100	4.1100	4.1100	4.1100	+26.074%	3	237	+1,098.540%
2026-04-14	3.2600	3.2600	3.2600	3.2600	+8.667%	1	234	+1,411.043%
2026-04-10	3.0000	3.0000	3.0000	3.0000	-29.245%	1	235	+1,542.000%
2026-04-08	4.7500	4.7500	4.2400	4.2400	+4.691%	23	236	+1,061.792%
2026-04-06	4.0500	4.0500	4.0500	4.0500	+10.959%	20	235	+1,116.296%
2026-03-31	3.6500	3.6500	3.6500	3.6500	-7.595%	1	255	+1,249.589%
2026-03-30	3.7600	3.9500	3.7600	3.9500	+31.667%	9	255	+1,147.089%
2026-03-27	3.0000	3.0000	3.0000	3.0000	-10.448%	4	249	+1,542.000%
2026-03-25	3.6400	3.6400	3.3500	3.3500	-9.459%	7	249	+1,370.448%
2026-03-24	3.7500	3.7500	3.7000	3.7000	-29.254%	9	255	+1,231.351%
2026-03-09	5.2300	5.2300	5.2300	5.2300	-4.909%	1	255	+841.874%
2026-03-05	5.5000	5.5000	5.5000	5.5000	+10.000%	2	255	+795.636%
2026-03-04	5.0000	5.0000	5.0000	5.0000	+32.275%	1	253	+885.200%
2026-03-03	3.9000	3.9000	3.7800	3.7800	-0.526%	2	251	+1,203.175%
2026-02-26	3.8000	3.8000	3.8000	3.8000	+28.378%	1	252	+1,196.316%
2026-02-24	2.9600	2.9600	2.9600	2.9600	-27.805%	1	251	+1,564.189%
2026-02-20	4.7100	4.7100	4.1000	4.1000	-12.580%	7	252	+1,101.463%
2026-02-06	4.5200	4.6900	4.5200	4.6900	+1.957%	3	252	+950.320%
2026-02-05	4.6000	4.6000	4.6000	4.6000	+6.977%	2	250	+970.870%
2026-02-04	4.3000	4.3000	4.3000	4.3000	-13.655%	1	250	+1,045.581%
2026-01-26	4.9800	4.9800	4.9800	4.9800	+3.750%	1	249	+889.157%
2026-01-23	4.8000	4.8000	4.8000	4.8000	+12.412%	3	249	+926.250%
2026-01-07	4.4500	4.4500	4.2700	4.2700	+10.909%	4	246	+1,053.630%
2026-01-06	3.6200	3.8500	3.6200	3.8500	-12.500%	13	246	+1,179.481%
2025-12-18	4.4000	4.4000	4.4000	4.4000	-14.894%	1	238	+1,019.545%
2025-12-16	5.1700	5.1700	5.1700	5.1700	-8.496%	1	238	+852.805%
2025-12-12	5.6500	5.6500	5.6500	5.6500	-6.302%	19	238	+771.858%
2025-12-08	6.0300	6.0300	6.0300	6.0300	+7.679%	3	238	+716.915%
2025-12-03	5.4700	5.6000	5.4700	5.6000	+10.891%	3	235	+779.643%
2025-12-02	5.0500	5.0500	5.0500	5.0500	-8.680%	2	235	+875.446%
2025-12-01	5.6000	5.6500	5.2500	5.5300	+3.752%	22	233	+790.778%
2025-11-28	5.3300	5.3300	5.3300	5.3300	+3.495%	20	233	+824.203%
2025-11-21	5.1500	5.1500	5.1500	5.1500	-18.770%	1	239	+856.505%
2025-11-14	5.8800	6.3400	5.6000	6.3400	+10.453%	72	239	+676.972%
2025-11-07	5.7400	5.7400	5.7400	5.7400	-26.316%	10	193	+758.188%
2025-10-23	7.7900	7.7900	7.7900	7.7900	+5.270%	19	193	+532.349%
2025-10-20	7.4000	7.4000	7.4000	7.4000	-11.905%	1	212	+565.676%
2025-10-03	8.4000	8.4000	8.4000	8.4000	+12.000%	1	212	+486.429%
2025-10-01	7.5000	7.5000	7.5000	7.5000	+23.355%	19	211	+556.800%
2025-09-17	6.0800	6.0800	6.0800	6.0800	-2.720%	2	192	+710.197%
2025-09-12	6.2500	6.2500	6.2500	6.2500	+0.806%	2	192	+688.160%
2025-09-09	6.2000	6.2000	6.2000	6.2000	+0.486%	1	192	+694.516%
2025-09-08	6.1600	6.1700	6.1600	6.1700	+1.983%	2	192	+698.379%
2025-08-25	6.0500	6.0500	6.0500	6.0500	-5.321%	3	194	+714.215%
2025-08-22	6.4800	6.5300	6.3900	6.3900	+13.499%	7	191	+670.892%
2025-08-21	5.6300	5.6300	5.6300	5.6300	-8.007%	1	185	+774.956%
2025-08-20	6.1200	6.1200	6.1200	6.1200	-0.810%	4	184	+704.902%
2025-08-15	6.1700	6.1700	6.1700	6.1700	-4.637%	2	180	+698.379%
2025-08-13	6.4700	6.4700	6.4700	6.4700	+24.423%	5	180	+661.360%
2025-08-11	5.1300	5.2000	3.8200	5.2000	+13.043%	3	180	+847.308%
2025-08-08	4.7800	4.7800	4.6000	4.6000	+31.429%	3	180	+970.870%
2025-08-07	4.1000	4.1000	3.5000	3.5000	-79.908%	26	181	+1,307.429%
2025-07-31	17.4200	17.4200	17.4200	17.4200	-9.224%	2	160	+182.778%
2025-07-17	19.1900	19.1900	19.1900	19.1900	-3.179%	2	162	+156.696%
2025-07-15	19.6500	20.1500	19.3900	19.8200	+4.206%	34	160	+148.537%
2025-07-10	19.0200	19.0200	19.0200	19.0200	+6.138%	2	143	+158.991%
2025-07-01	18.3000	18.3000	17.9200	17.9200	-13.220%	2	146	+174.888%
2025-05-19	20.6500	20.6500	20.6500	20.6500	+13.462%	1	145	+138.547%
2025-05-12	18.2000	18.2000	18.2000	18.2000	+4.778%	1	145	+170.659%
2025-05-08	16.5700	17.3700	16.5700	17.3700	-26.492%	2	145	+183.592%
2025-05-07	23.7800	23.7800	23.6300	23.6300	+18.684%	13	144	+108.464%
2025-04-24	19.9100	19.9100	19.9100	19.9100	+6.243%	2	145	+147.413%
2025-04-11	19.1500	19.1500	18.2000	18.7400	+38.303%	20	145	+162.860%
2025-04-08	13.5500	13.5500	13.5500	13.5500	-32.654%	1	155	+263.542%
2025-03-24	20.1200	20.1200	20.1200	20.1200	-28.854%	1	154	+144.831%
2025-02-27	28.2800	28.2800	28.2800	28.2800	+8.769%	1	154	+74.187%
2025-02-24	26.0000	26.0000	26.0000	26.0000	-9.408%	1	156	+89.462%
2025-02-21	28.7000	28.7000	28.7000	28.7000	-6.209%	6	156	+71.638%
2025-02-20	30.6000	30.6000	30.6000	30.6000	-1.290%	1	156	+60.980%
2025-02-19	31.0000	31.0000	31.0000	31.0000	+0.226%	1	155	+58.903%
2025-02-18	30.9300	30.9300	30.9300	30.9300	+7.024%	1	154	+59.263%
2025-02-14	26.0000	28.9000	26.0000	28.9000	+6.328%	22	154	+70.450%
2025-02-10	27.3100	27.3100	26.9500	27.1800	+5.349%	7	154	+81.236%
2025-02-07	26.4300	26.4300	24.6000	25.8000	+12.174%	10	159	+90.930%
2025-02-05	23.0000	23.0000	23.0000	23.0000	+2.222%	1	159	+114.174%
2025-02-04	22.5000	22.5000	22.5000	22.5000	+13.065%	2	159	+118.933%
2025-01-06	19.9000	19.9000	19.9000	19.9000	+3.646%	1	158	+147.538%
2024-12-26	19.1800	19.3500	19.1800	19.2000	-1.031%	26	158	+156.563%
2024-12-23	18.9300	19.4000	18.9300	19.4000	-3.483%	43	158	+153.918%
2024-12-20	20.1000	20.1000	20.1000	20.1000	+3.077%	2	165	+145.075%
2024-12-18	19.5000	19.5000	19.5000	19.5000	+3.448%	6	165	+152.615%
2024-12-09	18.8500	18.8500	18.8500	18.8500	+9.086%	6	171	+161.326%
2024-11-21	17.2800	17.2800	17.2800	17.2800	+53.737%	2	171	+185.069%
2024-11-07	11.4800	11.7500	11.2200	11.2400	+12.064%	25	169	+338.256%
2024-10-29	10.1500	10.1500	10.0300	10.0300	-3.279%	22	159	+391.127%
2024-10-28	10.7000	10.7000	10.3700	10.3700	+20.722%	2	170	+375.024%
2024-09-24	8.6400	9.5800	8.0900	8.5900	+2.874%	82	169	+473.458%
2024-09-23	8.6200	9.2500	8.3500	8.3500	+4.375%	43	149	+489.940%
2024-09-20	8.0400	8.9700	7.6700	8.0000	-2.200%	276	132	+515.750%
2024-09-17	8.1800	8.3100	8.1300	8.1800	-3.310%	54	81	+502.200%
2024-09-12	8.4600	8.4600	8.4600	8.4600	-0.471%	1	30	+482.270%
2024-08-27	8.5000	8.5400	8.3600	8.5000	+1.796%	86	30	+479.529%
2024-08-26	8.3500	8.3500	8.3500	8.3500	+3.086%	14	66	+489.940%
2024-08-23	8.0300	8.2800	7.6500	8.1000	-1.220%	220	64	+508.148%
2024-08-21	8.2000	8.2000	8.2000	8.2000	-4.651%	67	123	+500.732%
2024-08-20	8.2600	8.6000	8.2500	8.6000	+6.436%	67	68	+472.791%
2024-08-19	8.0800	8.0800	8.0800	8.0800	0.000%	2	0	+509.653%