Dark

FTNT20261218C120
FTNT Dec 18 2026 120.00 Call (FTNT261218C00120000)
option OPRA

Inactive

Aug 7, 2026

48.30+2.244%(+1.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	47.0100	48.3000	47.0100	48.3000	+2.244%	2	187	0.000%
2026-08-06	47.2400	47.2400	47.2400	47.2400	-10.683%	1	187	+2.244%
2026-08-05	53.8300	54.2900	52.8800	52.8900	+3.686%	22	188	-8.678%
2026-08-03	49.7600	51.0100	49.7600	51.0100	+7.119%	4	203	-5.313%
2026-07-30	47.6200	47.6200	47.6200	47.6200	+27.258%	2	206	+1.428%
2026-07-29	37.4200	37.4200	37.4200	37.4200	-10.242%	1	206	+29.075%
2026-07-28	42.8700	42.8700	41.6900	41.6900	-8.474%	51	207	+15.855%
2026-07-24	45.5500	45.5500	45.5500	45.5500	+6.674%	1	223	+6.037%
2026-07-23	42.7000	42.7000	42.7000	42.7000	-9.591%	2	224	+13.115%
2026-07-21	47.7000	47.7000	47.2300	47.2300	-6.420%	3	224	+2.266%
2026-07-17	50.4700	50.4700	50.4700	50.4700	-4.863%	25	224	-4.300%
2026-07-09	52.9500	53.0500	52.9500	53.0500	+11.991%	2	249	-8.954%
2026-07-08	47.3700	47.3700	47.3700	47.3700	-3.543%	1	249	+1.963%
2026-07-07	49.5800	49.5800	49.1100	49.1100	+3.959%	3	248	-1.649%
2026-06-29	47.2400	47.2400	47.2400	47.2400	+11.231%	1	249	+2.244%
2026-06-26	42.0000	42.4700	42.0000	42.4700	+16.038%	26	249	+13.727%
2026-06-22	36.6000	36.6000	36.6000	36.6000	-0.570%	1	275	+31.967%
2026-06-18	35.2000	36.8100	35.2000	36.8100	+3.573%	16	283	+31.214%
2026-06-17	35.5400	35.5400	35.5400	35.5400	-5.252%	1	283	+35.903%
2026-06-16	37.5100	37.5100	37.5100	37.5100	+3.676%	2	283	+28.766%
2026-06-11	36.1800	36.1800	36.1800	36.1800	-7.112%	1	282	+33.499%
2026-06-05	38.9000	39.4700	38.9000	38.9500	-0.384%	18	282	+24.005%
2026-06-02	37.6500	39.1000	37.6500	39.1000	+3.576%	2	267	+23.529%
2026-06-01	37.8000	38.1600	37.2600	37.7500	+22.565%	51	268	+27.947%
2026-05-29	27.9800	30.8000	27.9800	30.8000	+27.907%	4	271	+56.818%
2026-05-28	24.0800	24.0800	24.0800	24.0800	+3.614%	1	271	+100.581%
2026-05-27	23.2400	23.2400	23.2400	23.2400	-2.680%	5	271	+107.831%
2026-05-20	23.8800	23.8800	23.8800	23.8800	+9.995%	1	271	+102.261%
2026-05-19	21.7100	21.7100	21.7100	21.7100	-1.093%	1	271	+122.478%
2026-05-18	21.1700	21.9500	21.1700	21.9500	+11.819%	4	271	+120.046%
2026-05-15	19.2000	19.6300	19.2000	19.6300	+9.056%	2	271	+146.052%
2026-05-14	16.8800	18.1000	16.8000	18.0000	+29.964%	31	270	+168.333%
2026-05-11	13.7500	13.8500	13.7500	13.8500	+2.593%	2	264	+248.736%
2026-05-08	11.8700	14.1300	11.8700	13.5000	+23.853%	133	265	+257.778%
2026-05-07	9.9500	12.6300	9.9500	10.9000	+156.471%	30	166	+343.119%
2026-05-06	4.2500	4.2500	4.2500	4.2500	-4.279%	2	169	+1,036.471%
2026-05-04	4.5000	4.5000	4.4400	4.4400	+22.652%	2	167	+987.838%
2026-05-01	3.3500	3.6200	3.3500	3.6200	+18.689%	23	153	+1,234.254%
2026-04-30	3.0500	3.0500	3.0500	3.0500	-12.857%	1	153	+1,483.607%
2026-04-28	3.5500	3.5500	3.5000	3.5000	0.000%	8	152	+1,280.000%
2026-04-27	3.6000	3.6000	3.5000	3.5000	+20.690%	9	145	+1,280.000%
2026-04-23	2.7800	2.9000	2.7800	2.9000	-15.452%	20	138	+1,565.517%
2026-04-22	3.4300	3.4300	3.4300	3.4300	+31.923%	1	138	+1,308.163%
2026-04-20	2.6000	2.6000	2.6000	2.6000	+32.653%	1	138	+1,757.692%
2026-04-14	1.9600	1.9600	1.9600	1.9600	+5.946%	1	137	+2,364.286%
2026-04-13	1.8500	1.8500	1.8500	1.8500	-7.500%	1	138	+2,510.811%
2026-04-10	2.2100	2.2100	2.0000	2.0000	-21.875%	2	138	+2,315.000%
2026-04-06	2.5700	2.6500	2.5600	2.5600	+4.065%	3	138	+1,786.719%
2026-04-01	2.5600	2.5800	2.4600	2.4600	+1.653%	12	138	+1,863.415%
2026-03-31	2.4100	2.4400	2.3700	2.4200	-0.412%	8	141	+1,895.868%
2026-03-30	2.4300	2.4300	2.4300	2.4300	+19.118%	1	137	+1,887.654%
2026-03-27	2.0400	2.0400	2.0400	2.0400	-10.526%	1	136	+2,267.647%
2026-03-26	2.2800	2.2800	2.2800	2.2800	-1.724%	1	137	+2,018.421%
2026-03-24	2.3200	2.3200	2.3200	2.3200	+12.077%	3	136	+1,981.897%
2026-02-23	2.0700	2.0700	2.0700	2.0700	-26.596%	4	133	+2,233.333%
2026-02-03	2.8200	2.8200	2.8200	2.8200	-17.544%	4	129	+1,612.766%
2026-01-26	3.4200	3.4200	3.4200	3.4200	+2.090%	1	129	+1,312.281%
2026-01-23	3.5000	3.5000	3.3500	3.3500	+26.415%	6	128	+1,341.791%
2026-01-08	2.6500	2.6500	2.6500	2.6500	-5.694%	1	124	+1,722.642%
2025-12-31	2.8000	2.8100	2.8000	2.8100	-16.119%	5	124	+1,618.861%
2025-12-23	3.3500	3.3500	3.3500	3.3500	+2.446%	1	124	+1,341.791%
2025-12-22	3.2700	3.2700	3.2700	3.2700	+5.484%	1	123	+1,377.064%
2025-12-19	3.1000	3.1000	3.1000	3.1000	-4.615%	1	123	+1,458.065%
2025-12-18	3.2500	3.2500	3.2500	3.2500	-13.333%	16	123	+1,386.154%
2025-12-16	3.7500	3.7500	3.7500	3.7500	-7.407%	1	107	+1,188.000%
2025-12-10	4.0000	4.0500	4.0000	4.0500	-19.802%	16	107	+1,092.593%
2025-12-05	5.0500	5.0500	5.0500	5.0500	+40.278%	5	93	+856.436%
2025-11-21	3.6000	3.6000	3.6000	3.6000	-10.000%	5	88	+1,241.667%
2025-11-19	4.0000	4.0000	4.0000	4.0000	-36.000%	1	83	+1,107.500%
2025-10-28	6.2500	6.2500	6.2500	6.2500	+10.619%	2	83	+672.800%
2025-10-10	5.6500	5.6500	5.6500	5.6500	+52.703%	1	83	+754.867%
2025-08-11	3.7000	3.7000	3.7000	3.7000	+7.246%	1	82	+1,205.405%
2025-08-07	2.6900	3.5000	2.6900	3.4500	-73.563%	8	82	+1,300.000%
2025-07-31	13.0500	13.0500	13.0500	13.0500	-10.739%	1	83	+270.115%
2025-07-10	14.6200	14.6200	14.6200	14.6200	+8.699%	1	82	+230.369%
2025-06-20	13.4500	13.4500	13.4500	13.4500	-23.839%	2	83	+259.108%
2025-05-13	17.6600	17.6600	17.6600	17.6600	+35.015%	1	82	+173.499%
2025-05-09	13.0800	13.0800	13.0800	13.0800	-37.655%	2	82	+269.266%
2025-05-05	20.9800	20.9800	20.9800	20.9800	+10.131%	1	82	+130.219%
2025-05-02	19.0500	19.0500	19.0500	19.0500	+9.044%	4	82	+153.543%
2025-04-25	17.4700	17.4700	17.4700	17.4700	+10.710%	2	82	+176.474%
2025-04-23	15.7800	15.7800	15.7800	15.7800	+57.958%	1	82	+206.084%
2025-04-07	9.9900	9.9900	9.9900	9.9900	-9.182%	3	81	+383.483%
2025-04-04	11.0000	11.0000	11.0000	11.0000	-15.385%	4	81	+339.091%
2025-04-03	13.0000	13.0000	13.0000	13.0000	-13.043%	1	83	+271.538%
2025-04-02	14.9100	14.9500	14.9100	14.9500	-16.944%	2	83	+223.077%
2025-03-25	18.0000	18.0000	18.0000	18.0000	+16.732%	2	83	+168.333%
2025-03-14	15.4200	15.4200	15.4200	15.4200	-30.068%	2	81	+213.230%
2025-02-25	22.0500	22.0500	22.0500	22.0500	+11.646%	1	80	+119.048%
2025-02-07	21.6400	21.6400	19.7500	19.7500	-1.250%	26	80	+144.557%
2025-02-06	20.0000	20.0000	20.0000	20.0000	+1.729%	6	85	+141.500%
2025-02-05	19.6600	19.6600	19.6600	19.6600	+28.329%	1	85	+145.677%
2025-01-21	15.3200	15.3200	15.3200	15.3200	+2.133%	5	85	+215.274%
2025-01-07	15.0000	15.0000	15.0000	15.0000	-5.363%	3	80	+222.000%
2025-01-06	16.8700	16.8700	15.7500	15.8500	-0.502%	105	80	+204.732%
2025-01-03	15.9300	15.9300	15.9300	15.9300	+3.779%	4	26	+203.202%
2024-12-27	15.3500	15.3500	15.3500	15.3500	-8.358%	4	26	+214.658%
2024-12-06	16.7500	16.7500	16.7500	16.7500	+0.601%	12	24	+188.358%
2024-12-04	16.6500	16.6500	16.6500	16.6500	+6.051%	12	18	+190.090%
2024-12-02	15.8000	15.8000	15.7000	15.7000	-4.385%	3	6	+207.643%
2024-11-13	16.4200	16.4200	16.4200	16.4200	+117.483%	1	3	+194.153%
2024-11-05	7.5500	7.5500	7.5500	7.5500	+2.721%	2	2	+539.735%
2024-11-01	7.2000	7.3500	7.2000	7.3500	-9.816%	8	2	+557.143%
2024-10-25	8.1500	8.1500	8.1500	8.1500	0.000%	2	1	+492.638%