Dark

FTNT20261218C115
FTNT Dec 18 2026 115.00 Call (FTNT261218C00115000)
option OPRA

EOD

Aug 18, 2026

46.97-5.683%(-2.83)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	46.9700	46.9700	46.9700	46.9700	-5.683%	1	200	0.000%
2026-08-14	49.8000	49.8000	49.8000	49.8000	-4.470%	1	201	-5.683%
2026-08-10	52.1600	52.1600	50.5000	52.1300	+4.784%	23	201	-9.898%
2026-08-06	49.7500	49.7500	49.7500	49.7500	-9.906%	1	211	-5.588%
2026-08-05	55.2200	55.2200	55.2200	55.2200	+19.446%	1	210	-14.940%
2026-07-30	46.2300	46.2300	46.2300	46.2300	+12.756%	1	210	+1.601%
2026-07-29	41.0000	41.0000	41.0000	41.0000	-10.908%	1	209	+14.561%
2026-07-28	45.6700	46.0200	45.6700	46.0200	-6.539%	20	209	+2.064%
2026-07-22	49.2400	49.2400	49.2400	49.2400	-9.866%	1	229	-4.610%
2026-07-17	54.6300	54.6300	54.6300	54.6300	+3.075%	1	230	-14.022%
2026-07-14	53.0000	53.0000	53.0000	53.0000	-7.018%	1	230	-11.377%
2026-07-09	57.0000	57.0000	57.0000	57.0000	+11.765%	1	229	-17.596%
2026-07-08	51.0000	51.0000	51.0000	51.0000	-8.339%	1	230	-7.902%
2026-07-06	55.6900	55.6900	55.6400	55.6400	+6.102%	2	230	-15.582%
2026-07-01	52.7300	52.7300	52.4400	52.4400	+18.993%	2	231	-10.431%
2026-06-25	44.0700	44.0700	44.0700	44.0700	+4.929%	1	231	+6.580%
2026-06-24	42.0000	42.0000	42.0000	42.0000	+6.087%	1	231	+11.833%
2026-06-18	39.5900	39.5900	39.5900	39.5900	-7.802%	2	232	+18.641%
2026-06-15	42.9400	42.9400	42.9400	42.9400	+11.100%	1	232	+9.385%
2026-06-08	38.7500	38.7500	38.6500	38.6500	-9.633%	4	232	+21.527%
2026-06-05	42.7700	42.7700	42.7700	42.7700	+0.164%	2	232	+9.820%
2026-06-03	42.7000	42.7000	42.7000	42.7000	+61.132%	2	232	+10.000%
2026-05-27	26.5000	26.5000	26.5000	26.5000	+9.731%	1	233	+77.245%
2026-05-18	24.1500	24.1500	24.1500	24.1500	+27.105%	1	233	+94.493%
2026-05-14	19.0000	19.0000	19.0000	19.0000	+16.208%	1	233	+147.211%
2026-05-12	16.3000	16.3500	16.3000	16.3500	-2.967%	2	232	+187.278%
2026-05-11	15.9000	16.8500	15.9000	16.8500	+4.464%	42	232	+178.754%
2026-05-08	14.7000	16.3000	14.7000	16.1300	+28.016%	17	256	+191.197%
2026-05-07	12.4600	14.4500	11.6500	12.6000	+196.471%	52	256	+272.778%
2026-05-01	4.2000	4.2500	4.2000	4.2500	+10.677%	6	233	+1,005.176%
2026-04-30	3.6000	3.9000	3.6000	3.8400	-10.698%	114	233	+1,123.177%
2026-04-28	4.3000	4.3500	4.3000	4.3000	+44.781%	6	173	+992.326%
2026-04-24	2.9700	2.9700	2.9700	2.9700	-20.800%	1	174	+1,481.481%
2026-04-22	3.7500	3.7500	3.7500	3.7500	+56.904%	1	173	+1,152.533%
2026-04-10	2.3900	2.3900	2.3900	2.3900	-29.080%	1	173	+1,865.272%
2026-04-08	3.3700	3.3700	3.3700	3.3700	-2.319%	22	173	+1,293.769%
2026-04-07	3.4500	3.4500	3.4500	3.4500	+17.347%	2	173	+1,261.449%
2026-03-31	2.9400	2.9400	2.9400	2.9400	-2.970%	1	175	+1,497.619%
2026-03-30	3.0300	3.0300	3.0300	3.0300	+2.712%	1	174	+1,450.165%
2026-03-26	2.9500	2.9500	2.9500	2.9500	+2.431%	6	173	+1,492.203%
2026-03-25	2.9000	3.0500	2.8800	2.8800	+16.129%	6	167	+1,530.903%
2026-02-24	2.4800	2.4800	2.4800	2.4800	-48.654%	1	162	+1,793.952%
2026-02-13	4.8300	4.8300	4.8300	4.8300	-9.211%	1	163	+872.464%
2026-02-11	5.0000	5.3200	5.0000	5.3200	+36.410%	21	163	+782.895%
2026-02-06	3.9000	3.9000	3.9000	3.9000	+4.839%	2	148	+1,104.359%
2026-02-05	3.7300	3.7300	3.7200	3.7200	+6.286%	3	148	+1,162.634%
2026-02-03	3.5000	3.5000	3.5000	3.5000	-15.663%	1	147	+1,242.000%
2026-01-26	3.6000	4.1500	3.6000	4.1500	-1.190%	36	148	+1,031.807%
2026-01-23	4.2000	4.2000	4.2000	4.2000	+16.022%	1	112	+1,018.333%
2026-01-07	3.2000	3.6200	3.2000	3.6200	+14.921%	5	111	+1,197.514%
2026-01-06	2.9600	3.1500	2.9600	3.1500	-10.000%	33	106	+1,391.111%
2025-12-31	3.5000	3.5000	3.5000	3.5000	-5.149%	1	84	+1,242.000%
2025-12-30	3.6000	3.6900	3.6000	3.6900	-13.583%	2	84	+1,172.900%
2025-12-16	4.2700	4.2700	4.2700	4.2700	-30.569%	1	82	+1,000.000%
2025-12-05	6.0500	6.1500	6.0500	6.1500	+10.811%	6	81	+663.740%
2025-12-04	5.5500	5.5500	5.5500	5.5500	+17.585%	1	78	+746.306%
2025-12-03	4.5500	4.7200	4.5500	4.7200	+8.506%	3	77	+895.127%
2025-11-21	4.3500	4.3500	4.3500	4.3500	-7.447%	4	77	+979.770%
2025-11-18	4.7000	4.7000	4.7000	4.7000	-10.476%	1	76	+899.362%
2025-11-12	5.2500	5.2500	5.2500	5.2500	-9.483%	1	77	+794.667%
2025-11-11	5.6500	5.8000	5.5500	5.8000	-9.798%	36	77	+709.828%
2025-10-23	6.4300	6.4300	6.4300	6.4300	+3.210%	1	54	+630.482%
2025-10-21	6.2300	6.2300	6.2300	6.2300	-4.448%	3	54	+653.933%
2025-10-20	6.1000	6.5200	6.1000	6.5200	+27.593%	2	54	+620.399%
2025-09-17	5.1100	5.1100	5.1100	5.1100	-3.220%	2	53	+819.178%
2025-09-12	5.2800	5.2800	5.2800	5.2800	+7.755%	2	51	+789.583%
2025-08-26	4.9000	4.9000	4.9000	4.9000	-4.854%	5	51	+858.571%
2025-08-25	5.1500	5.1500	5.1500	5.1500	-10.435%	3	51	+812.039%
2025-08-22	5.1100	5.7500	5.1100	5.7500	+17.347%	7	48	+716.870%
2025-08-21	4.9000	4.9000	4.9000	4.9000	-5.950%	1	42	+858.571%
2025-08-20	5.2100	5.2100	5.2100	5.2100	+4.200%	4	41	+801.536%
2025-08-19	5.0000	5.0000	5.0000	5.0000	-4.215%	20	37	+839.400%
2025-08-15	5.2200	5.2200	5.2200	5.2200	-0.571%	2	53	+799.808%
2025-08-12	5.1500	5.2500	4.8200	5.2500	+28.049%	19	51	+794.667%
2025-08-11	4.6800	4.6800	4.1000	4.1000	+16.477%	20	42	+1,045.610%
2025-08-07	3.5200	3.5200	3.5200	3.5200	-74.400%	2	32	+1,234.375%
2025-08-04	13.7500	13.7500	13.7500	13.7500	-22.753%	1	32	+241.600%
2025-07-24	17.8000	17.8000	17.8000	17.8000	+7.618%	1	33	+163.876%
2025-07-10	16.5400	16.5400	16.5400	16.5400	-14.389%	6	34	+183.978%
2025-07-08	19.5300	19.5300	19.3200	19.3200	+25.049%	19	28	+143.116%
2025-06-02	15.4500	15.4500	15.4500	15.4500	-17.600%	1	16	+204.013%
2025-05-13	18.7500	18.7500	18.7500	18.7500	-33.274%	2	15	+150.507%
2025-02-20	28.1000	28.1000	28.1000	28.1000	-1.126%	1	13	+67.153%
2025-02-18	28.4200	28.4200	28.4200	28.4200	+24.923%	5	13	+65.271%
2025-02-07	22.7500	22.7500	22.7500	22.7500	+18.428%	2	13	+106.462%
2025-02-03	19.2100	19.2100	19.2100	19.2100	+5.724%	3	13	+144.508%
2024-12-05	18.1700	18.1700	18.1700	18.1700	+16.474%	5	10	+158.503%
2024-11-21	15.6000	15.6000	15.6000	15.6000	-6.306%	2	5	+201.090%
2024-11-14	16.6500	16.6500	16.6500	16.6500	-6.983%	1	3	+182.102%
2024-11-12	17.9000	17.9000	17.9000	17.9000	+102.489%	1	4	+162.402%
2024-10-18	8.8400	8.8400	8.8400	8.8400	-2.964%	2	3	+431.335%
2024-10-16	9.1100	9.1100	9.1100	9.1100	+26.003%	2	4	+415.587%
2024-09-25	7.2300	7.2300	7.2300	7.2300	+3.286%	1	4	+549.654%
2024-09-13	7.0000	7.0000	7.0000	7.0000	-4.110%	4	3	+571.000%
2024-09-05	7.3000	7.3000	7.3000	7.3000	0.000%	1	1	+543.425%