Dark

FTNT20261218C80
FTNT Dec 18 2026 80.00 Call (FTNT261218C00080000)
option OPRA

Inactive

Jul 29, 2026

66.95-5.624%(-3.99)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	66.9500	66.9500	66.9500	66.9500	-5.624%	1	459	0.000%
2026-07-28	70.9400	70.9400	70.9400	70.9400	-18.291%	2	460	-5.624%
2026-07-15	86.8200	86.8200	86.8200	86.8200	+18.493%	2	458	-22.886%
2026-06-26	73.2700	73.2700	73.2700	73.2700	+1.905%	1	458	-8.626%
2026-06-15	71.5000	71.9500	71.5000	71.9000	+36.355%	949	459	-6.885%
2026-05-21	52.7300	52.7300	52.7300	52.7300	+4.789%	1	1,072	+26.968%
2026-05-19	50.3200	50.3200	50.3200	50.3200	+0.660%	1	1,072	+33.048%
2026-05-18	49.9900	49.9900	49.9900	49.9900	+8.556%	1	1,073	+33.927%
2026-05-15	46.0500	46.0500	46.0500	46.0500	+2.333%	3	1,073	+45.385%
2026-05-14	43.9300	45.0000	43.9300	45.0000	+10.837%	2	1,073	+48.778%
2026-05-13	40.6000	40.6000	40.6000	40.6000	+5.455%	2	1,073	+64.901%
2026-05-11	38.5000	38.8300	38.5000	38.5000	+3.300%	213	1,073	+73.896%
2026-05-08	33.2000	37.2700	33.2000	37.2700	+3.041%	2	1,124	+79.635%
2026-05-07	29.9500	36.8000	29.9500	36.1700	+95.092%	61	1,124	+85.098%
2026-05-06	18.5400	18.5400	18.5400	18.5400	+0.761%	1	1,128	+261.111%
2026-05-05	18.4000	18.4000	18.4000	18.4000	+0.712%	1	1,129	+263.859%
2026-05-04	17.8300	18.2700	17.8300	18.2700	+18.252%	2	1,129	+266.448%
2026-04-24	15.5000	15.7200	15.4000	15.4500	-9.118%	21	1,130	+333.333%
2026-04-22	17.0200	17.0200	17.0000	17.0000	+5.263%	2	1,135	+293.824%
2026-04-21	15.4200	16.3200	15.4200	16.1500	+13.493%	270	1,135	+314.551%
2026-04-20	14.2300	14.2300	14.2300	14.2300	+25.929%	1	1,119	+370.485%
2026-04-15	11.3200	11.3200	11.3000	11.3000	-5.042%	2	1,119	+492.478%
2026-04-13	11.2900	11.9000	11.2900	11.9000	-15.722%	3	1,119	+462.605%
2026-04-06	14.3500	14.3500	14.1200	14.1200	+23.860%	8	1,118	+374.150%
2026-03-27	11.4000	11.4000	11.4000	11.4000	-14.734%	14	1,123	+487.281%
2026-03-26	13.3700	13.3700	13.3700	13.3700	-13.012%	1	1,110	+400.748%
2026-03-19	15.4700	15.4700	15.3700	15.3700	-5.123%	2	1,109	+335.589%
2026-03-16	16.2000	16.2000	16.2000	16.2000	+1.887%	1	1,108	+313.272%
2026-03-12	15.0000	15.9000	15.0000	15.9000	+2.581%	3	1,108	+321.069%
2026-03-11	15.5000	15.5000	15.5000	15.5000	+1.307%	1	1,108	+331.935%
2026-03-09	15.3000	15.3000	15.3000	15.3000	+0.592%	1	1,108	+337.582%
2026-03-06	15.2100	15.2100	15.2100	15.2100	+0.066%	1	1,108	+340.171%
2026-03-05	15.2000	15.2000	15.2000	15.2000	+33.333%	1	1,109	+340.461%
2026-02-23	11.4000	11.4000	11.4000	11.4000	-37.190%	1	1,108	+487.281%
2026-02-11	18.1500	18.1500	18.1500	18.1500	+4.792%	1	1,108	+268.871%
2026-02-10	17.3200	17.3200	17.3200	17.3200	+4.337%	1	1,108	+286.547%
2026-02-09	14.6700	16.6000	14.6700	16.6000	+16.901%	3	1,108	+303.313%
2026-02-02	14.2000	14.2000	13.9400	14.2000	+1.792%	4	1,109	+371.479%
2026-01-30	13.9500	13.9500	13.9500	13.9500	-0.712%	1	1,111	+379.928%
2026-01-29	14.0500	14.0500	14.0500	14.0500	-8.766%	3	1,112	+376.512%
2026-01-23	16.0200	16.0200	15.4000	15.4000	+30.619%	11	1,111	+334.740%
2026-01-22	11.7900	11.7900	11.7900	11.7900	+12.286%	5	1,111	+467.854%
2026-01-20	10.2800	10.5000	10.2800	10.5000	-12.500%	955	1,111	+537.619%
2026-01-14	12.0000	12.0000	12.0000	12.0000	-13.917%	1	359	+457.917%
2026-01-07	13.9400	13.9400	13.9400	13.9400	+13.796%	1	358	+380.273%
2026-01-05	13.2000	13.2000	12.2500	12.2500	-9.259%	2	357	+446.531%
2025-12-31	13.5000	13.5000	13.5000	13.5000	-3.156%	1	355	+395.926%
2025-12-23	14.7300	14.7300	13.9400	13.9400	+1.014%	2	355	+380.273%
2025-12-18	13.3500	13.8000	13.3500	13.8000	+1.545%	23	355	+385.145%
2025-12-17	13.5700	13.5900	13.5700	13.5900	-13.107%	2	352	+392.642%
2025-12-11	15.6400	15.6400	15.6400	15.6400	-3.158%	4	350	+328.069%
2025-12-10	15.6500	16.1500	15.6500	16.1500	-13.172%	2	350	+314.551%
2025-12-05	18.5000	18.6000	18.5000	18.6000	+29.617%	3	350	+259.946%
2025-11-24	14.2000	14.3500	14.2000	14.3500	+5.904%	8	351	+366.551%
2025-11-21	13.5500	13.5500	13.5500	13.5500	-19.345%	1	351	+394.096%
2025-11-17	16.8000	16.8000	16.8000	16.8000	+13.514%	1	350	+298.512%
2025-11-14	14.8000	14.8000	14.8000	14.8000	-4.823%	1	349	+352.365%
2025-11-13	15.5500	15.5500	15.5500	15.5500	-4.543%	1	350	+330.547%
2025-11-12	16.2900	16.2900	16.2900	16.2900	+3.101%	1	351	+310.988%
2025-11-10	17.5000	17.5000	15.3100	15.8000	+1.282%	63	352	+323.734%
2025-11-07	15.3000	15.6000	15.3000	15.6000	-16.354%	213	300	+329.167%
2025-11-05	18.6500	18.6500	18.6500	18.6500	-7.214%	1	92	+258.981%
2025-11-04	20.1000	20.1000	20.1000	20.1000	-1.903%	1	93	+233.085%
2025-11-03	20.4900	20.4900	20.4900	20.4900	+7.842%	1	91	+226.745%
2025-10-31	19.0000	19.0000	19.0000	19.0000	+2.925%	1	91	+252.368%
2025-10-29	18.4600	18.4600	18.4600	18.4600	-2.431%	3	90	+262.676%
2025-10-22	18.9800	18.9800	18.9200	18.9200	+0.907%	3	92	+253.858%
2025-10-20	17.9200	18.7500	17.9200	18.7500	+5.042%	2	95	+257.067%
2025-10-13	17.8500	17.8500	17.8500	17.8500	0.000%	2	95	+275.070%
2025-10-10	18.5400	18.5400	17.8500	17.8500	-8.836%	3	97	+275.070%
2025-10-09	19.5800	19.5800	19.5800	19.5800	+0.565%	1	100	+241.931%
2025-10-08	19.4700	19.4700	19.4700	19.4700	-0.154%	8	100	+243.862%
2025-10-06	19.5000	19.5000	19.5000	19.5000	+3.723%	1	107	+243.333%
2025-09-24	18.8000	18.8000	18.8000	18.8000	-6.000%	1	108	+256.117%
2025-09-23	18.6000	20.0000	18.6000	20.0000	+4.330%	3	107	+234.750%
2025-09-22	17.3600	19.1700	17.3600	19.1700	+3.510%	7	106	+249.244%
2025-09-19	18.5200	18.5200	18.5200	18.5200	+10.369%	2	109	+261.501%
2025-09-18	16.8100	17.1000	16.7800	16.7800	+9.316%	10	109	+298.987%
2025-09-16	15.3500	15.3500	15.3500	15.3500	-3.277%	4	99	+336.156%
2025-09-15	15.8700	15.8700	15.8700	15.8700	-1.612%	1	99	+321.865%
2025-09-11	16.1300	16.1300	16.1300	16.1300	+4.945%	1	100	+315.065%
2025-09-10	15.3700	15.3700	15.3700	15.3700	-3.028%	1	99	+335.589%
2025-09-09	15.9300	15.9300	15.8500	15.8500	-1.858%	4	100	+322.397%
2025-09-08	16.1500	16.1500	16.1500	16.1500	+10.768%	1	98	+314.551%
2025-09-05	14.5800	14.5800	14.5800	14.5800	+8.644%	3	99	+359.191%
2025-09-04	13.1500	13.4200	13.1500	13.4200	-3.453%	11	96	+398.882%
2025-09-03	13.9000	13.9000	13.9000	13.9000	-8.130%	1	86	+381.655%
2025-08-29	15.5000	15.5000	15.1300	15.1300	-3.323%	13	80	+342.498%
2025-08-28	15.6500	15.6500	15.6500	15.6500	+7.192%	1	80	+327.796%
2025-08-21	14.6000	14.6000	14.6000	14.6000	-13.353%	1	79	+358.562%
2025-08-20	15.2000	16.8500	15.2000	16.8500	+1.751%	6	78	+297.329%
2025-08-18	16.6000	16.6000	16.5600	16.5600	+2.857%	2	76	+304.287%
2025-08-15	16.1000	16.1000	16.1000	16.1000	+2.548%	1	76	+315.839%
2025-08-13	16.5000	16.5000	15.7000	15.7000	+1.552%	4	75	+326.433%
2025-08-12	15.4600	15.4600	15.4600	15.4600	+17.835%	1	72	+333.053%
2025-08-08	13.0000	13.2500	13.0000	13.1200	+16.622%	5	71	+410.290%
2025-08-07	13.4500	13.4500	10.8300	11.2500	-69.388%	34	70	+495.111%
2025-07-25	36.7500	36.7500	36.7500	36.7500	+10.693%	2	51	+82.177%
2025-06-02	33.2000	33.2000	33.2000	33.2000	+3.750%	1	53	+101.657%
2025-05-08	32.0000	32.0000	32.0000	32.0000	+15.942%	1	53	+109.219%
2025-04-08	27.6000	27.6000	27.6000	27.6000	+1.136%	1	53	+142.572%
2025-04-03	28.2500	28.2500	27.2900	27.2900	-33.842%	26	54	+145.328%
2025-02-25	41.1500	41.2500	41.1500	41.2500	-13.649%	2	53	+62.303%
2025-02-21	47.7700	47.7700	47.7700	47.7700	-1.118%	16	53	+40.151%
2025-02-19	47.7600	48.4500	47.7600	48.3100	+1.258%	9	53	+38.584%
2025-02-18	47.2500	47.7700	47.2000	47.7100	+42.418%	34	58	+40.327%
2025-01-22	33.5000	33.5000	33.5000	33.5000	+9.836%	1	41	+99.851%
2025-01-08	30.4800	30.5000	30.4700	30.5000	-8.049%	6	42	+119.508%
2024-11-11	33.1700	33.1700	33.1700	33.1700	+27.872%	25	42	+101.839%
2024-11-08	25.9200	26.2200	25.6800	25.9400	+13.374%	36	17	+158.096%
2024-11-07	22.8800	22.8800	22.8800	22.8800	+15.907%	1	28	+192.614%
2024-10-30	19.7400	19.7400	19.7400	19.7400	-7.324%	3	28	+239.159%
2024-10-25	21.3000	21.3000	21.3000	21.3000	-3.182%	6	29	+214.319%
2024-10-22	22.0000	22.0000	22.0000	22.0000	+9.073%	1	28	+204.318%
2024-10-09	20.1700	20.1700	20.1700	20.1700	+12.997%	1	28	+231.929%
2024-10-04	18.0500	18.2800	17.8500	17.8500	-0.723%	34	28	+275.070%
2024-09-30	17.9800	17.9800	17.9800	17.9800	-0.111%	1	11	+272.358%
2024-09-27	18.0000	18.0000	18.0000	18.0000	-0.936%	2	11	+271.944%
2024-09-23	18.1700	18.1700	18.1700	18.1700	+4.787%	1	12	+268.465%
2024-09-20	17.3400	17.3400	17.3400	17.3400	-3.398%	2	13	+286.101%
2024-09-12	17.9500	17.9500	17.9500	17.9500	+4.726%	1	12	+272.981%
2024-08-22	17.1400	17.1400	17.1400	17.1400	+0.528%	1	11	+290.607%
2024-08-21	17.0500	17.0500	17.0500	17.0500	+4.730%	1	10	+292.669%
2024-08-15	16.3600	16.3600	16.2800	16.2800	+6.894%	12	10	+311.241%
2024-08-12	15.2300	15.2300	15.2300	15.2300	+8.786%	1	4	+339.593%
2024-08-07	14.0000	14.0000	14.0000	14.0000	+59.453%	1	4	+378.214%
2024-07-18	8.7000	8.7800	8.7000	8.7800	-13.752%	2	4	+662.528%
2024-07-05	10.1800	10.1800	10.1800	10.1800	+4.410%	2	4	+557.662%
2024-06-13	9.7500	9.7500	9.7500	9.7500	-1.216%	1	3	+586.667%
2024-06-10	9.8700	9.8700	9.8700	9.8700	+0.714%	1	2	+578.318%
2024-06-06	9.8000	9.8000	9.8000	9.8000	0.000%	1	1	+583.163%