Dark

FTNT20261218C85
FTNT Dec 18 2026 85.00 Call (FTNT261218C00085000)
option OPRA

Inactive

Jun 18, 2026

63.52-2.277%(-1.48)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	63.5200	63.5200	63.5200	63.5200	-2.277%	2	214	0.000%
2026-06-05	65.0000	65.0000	65.0000	65.0000	+3.175%	2	214	-2.277%
2026-06-01	63.0000	63.0000	63.0000	63.0000	+13.004%	1	216	+0.825%
2026-05-29	55.7500	55.7500	55.7500	55.7500	+3.241%	1	216	+13.937%
2026-05-26	54.0000	54.0000	54.0000	54.0000	+3.846%	1	216	+17.630%
2026-05-22	52.0000	52.0000	52.0000	52.0000	+23.077%	1	217	+22.154%
2026-05-15	42.2500	42.2500	42.2500	42.2500	+0.595%	1	218	+50.343%
2026-05-14	39.4600	42.0000	39.4600	42.0000	+21.003%	4	218	+51.238%
2026-05-12	35.0000	35.0000	34.7100	34.7100	-3.315%	11	218	+83.002%
2026-05-11	34.5200	35.9000	34.5200	35.9000	+6.213%	2	218	+76.936%
2026-05-08	33.8000	33.8000	33.8000	33.8000	+4.482%	1	218	+87.929%
2026-05-07	29.0000	32.3500	29.0000	32.3500	+102.188%	26	218	+96.352%
2026-05-06	15.5000	16.0000	15.5000	16.0000	-3.904%	11	220	+297.000%
2026-05-05	16.6500	16.6500	16.6500	16.6500	+4.717%	1	225	+281.502%
2026-05-04	16.1000	16.1500	15.9000	15.9000	+12.209%	7	225	+299.497%
2026-05-01	13.8500	14.1700	13.7500	14.1700	+11.663%	20	227	+348.271%
2026-04-30	12.7000	12.7000	12.6900	12.6900	-7.372%	9	227	+400.552%
2026-04-29	13.5000	13.7000	13.5000	13.7000	-1.792%	2	233	+363.650%
2026-04-28	14.6000	14.6000	13.9500	13.9500	+25.112%	18	233	+355.341%
2026-04-17	11.1500	11.1500	11.1500	11.1500	+20.671%	1	239	+469.686%
2026-04-10	9.2400	9.2400	9.2400	9.2400	-11.068%	1	239	+587.446%
2026-04-09	10.3900	10.3900	10.3900	10.3900	-20.687%	10	239	+511.357%
2026-04-08	13.0500	13.1000	13.0500	13.1000	+11.489%	4	249	+384.885%
2026-04-06	11.7500	11.7500	11.7500	11.7500	+5.381%	5	253	+440.596%
2026-03-30	11.0000	11.2000	10.9900	11.1500	+13.198%	78	258	+469.686%
2026-03-27	9.3000	9.8500	9.3000	9.8500	-14.348%	5	208	+544.873%
2026-03-26	11.5000	11.5000	11.5000	11.5000	-0.777%	10	205	+452.348%
2026-03-20	11.5900	11.5900	11.5900	11.5900	-7.428%	2	195	+448.059%
2026-03-19	12.5200	12.5200	12.5200	12.5200	+31.789%	1	197	+407.348%
2026-02-25	9.5000	9.5000	9.4500	9.5000	-16.740%	13	208	+568.632%
2026-02-20	11.4100	11.4100	11.4100	11.4100	-3.223%	8	208	+456.705%
2026-02-17	11.7900	11.7900	11.7900	11.7900	-3.361%	3	208	+438.762%
2026-01-28	12.3500	12.3500	12.2000	12.2000	-3.098%	20	208	+420.656%
2026-01-27	12.5900	12.5900	12.5900	12.5900	+49.881%	3	204	+404.527%
2026-01-20	8.5000	8.5000	8.0000	8.4000	-20.755%	24	204	+656.190%
2026-01-12	10.6000	10.6000	10.6000	10.6000	+0.474%	1	182	+499.245%
2026-01-06	10.5500	10.5500	10.5500	10.5500	-3.211%	1	181	+502.085%
2026-01-05	10.9000	10.9000	10.9000	10.9000	-16.794%	1	181	+482.752%
2025-12-16	13.1000	13.1000	13.1000	13.1000	+4.382%	16	181	+384.885%
2025-12-15	12.5500	12.6000	12.5500	12.5500	-8.059%	38	188	+406.135%
2025-12-11	13.6500	13.6500	13.6500	13.6500	+5.405%	18	147	+365.348%
2025-12-10	12.5700	12.9500	12.3500	12.9500	-11.301%	12	147	+390.502%
2025-12-08	15.9500	15.9500	14.6000	14.6000	-9.317%	8	147	+335.068%
2025-12-05	15.7800	16.1000	15.7800	16.1000	+33.058%	7	141	+294.534%
2025-11-24	11.1000	12.1000	11.1000	12.1000	-6.202%	10	140	+424.959%
2025-11-18	13.2000	13.2000	12.9000	12.9000	-7.857%	11	143	+392.403%
2025-11-12	14.0000	14.0000	14.0000	14.0000	-6.667%	1	146	+353.714%
2025-11-11	13.9500	15.1800	13.9500	15.0000	-9.856%	19	146	+323.467%
2025-11-05	16.1400	16.6400	16.1400	16.6400	-1.422%	14	139	+281.731%
2025-10-30	16.8800	16.8800	16.8800	16.8800	-3.266%	1	139	+276.303%
2025-10-28	17.5000	17.5000	17.4000	17.4500	-0.570%	12	139	+264.011%
2025-10-27	17.2000	17.5500	17.2000	17.5500	+4.464%	8	130	+261.937%
2025-10-23	16.7500	16.8000	16.7500	16.8000	+0.299%	16	130	+278.095%
2025-10-22	16.7500	16.7500	16.7500	16.7500	+5.016%	15	130	+279.224%
2025-10-21	15.9500	16.1400	15.9500	15.9500	+0.567%	9	129	+298.245%
2025-10-20	15.8600	15.8600	15.8600	15.8600	+1.536%	1	123	+300.504%
2025-10-17	15.6200	15.6200	15.6200	15.6200	-0.825%	1	123	+306.658%
2025-10-10	16.0000	16.0900	15.7100	15.7500	-8.270%	5	123	+303.302%
2025-10-08	17.0000	17.1700	17.0000	17.1700	+2.324%	10	122	+269.948%
2025-10-07	16.7800	16.7800	16.6300	16.7800	-0.710%	6	120	+278.546%
2025-10-03	19.5000	19.5000	16.9000	16.9000	-3.263%	42	120	+275.858%
2025-10-02	17.3500	17.4700	17.3500	17.4700	+6.072%	20	118	+263.595%
2025-09-29	16.4700	16.4700	16.4700	16.4700	+1.667%	1	108	+285.671%
2025-09-26	16.2000	16.2000	16.2000	16.2000	+2.532%	1	108	+292.099%
2025-09-25	15.5000	15.8000	15.5000	15.8000	-1.003%	2	108	+302.025%
2025-09-24	16.8100	16.8100	15.9600	15.9600	-6.118%	3	108	+297.995%
2025-09-23	16.4500	17.7000	16.4500	17.0000	+1.796%	7	108	+273.647%
2025-09-22	14.8400	16.7000	14.8400	16.7000	+6.234%	11	110	+280.359%
2025-09-19	15.9700	16.0000	15.7200	15.7200	+8.789%	4	110	+304.071%
2025-09-18	14.4500	14.4500	14.4500	14.4500	+4.710%	1	110	+339.585%
2025-09-16	13.8000	13.8000	13.8000	13.8000	-1.288%	2	110	+360.290%
2025-09-15	13.9800	13.9800	13.9800	13.9800	+8.372%	2	109	+354.363%
2025-09-10	13.0000	13.0000	12.9000	12.9000	-5.839%	2	109	+392.403%
2025-09-08	12.7600	13.7000	12.7600	13.7000	+22.321%	4	107	+363.650%
2025-09-04	11.2000	11.2000	11.2000	11.2000	-1.926%	8	105	+467.143%
2025-09-02	11.4200	11.4200	11.4200	11.4200	-11.815%	1	105	+456.217%
2025-08-29	12.9500	12.9500	12.9500	12.9500	-4.074%	1	105	+390.502%
2025-08-28	13.3000	13.5500	13.3000	13.5000	+7.143%	15	105	+370.519%
2025-08-27	12.9400	12.9400	12.6000	12.6000	-13.103%	2	108	+404.127%
2025-08-22	14.5000	14.5000	14.5000	14.5000	+13.281%	2	107	+338.069%
2025-08-21	12.7500	12.9000	12.7500	12.8000	-7.581%	5	107	+396.250%
2025-08-20	13.8500	13.8500	13.8500	13.8500	-4.219%	1	109	+358.628%
2025-08-19	13.7000	14.4600	13.7000	14.4600	+6.324%	2	108	+339.281%
2025-08-15	13.5200	13.6000	13.5200	13.6000	+6.250%	4	108	+367.059%
2025-08-14	13.6200	13.6200	12.8000	12.8000	-3.396%	4	108	+396.250%
2025-08-13	13.2500	13.2500	13.2500	13.2500	+18.304%	1	107	+379.396%
2025-08-08	11.1700	11.2000	11.1500	11.2000	-4.681%	9	107	+467.143%
2025-08-07	8.9300	11.7500	8.9300	11.7500	-64.394%	19	104	+440.596%
2025-07-24	33.0000	33.0000	33.0000	33.0000	+12.474%	7	89	+92.485%
2025-07-11	29.3400	29.3400	29.3400	29.3400	-13.655%	1	89	+116.496%
2025-05-20	33.9100	33.9800	33.9100	33.9800	-13.206%	30	89	+86.933%
2025-05-05	39.1500	39.1500	39.1500	39.1500	+10.844%	1	89	+62.248%
2025-05-01	35.3200	35.3200	35.3200	35.3200	+16.954%	1	88	+79.841%
2025-04-23	30.2000	30.2000	30.2000	30.2000	+2.966%	1	89	+110.331%
2025-04-10	29.3300	29.3300	29.3300	29.3300	+14.347%	5	89	+116.570%
2025-04-09	25.1500	25.6500	25.1500	25.6500	+9.335%	6	94	+147.641%
2025-04-04	23.4600	23.4600	23.4600	23.4600	-7.492%	2	89	+170.759%
2025-04-03	25.0500	25.3600	24.7400	25.3600	-20.576%	12	90	+150.473%
2025-03-25	31.9600	32.2000	31.9300	31.9300	-0.063%	7	86	+98.935%
2025-03-24	32.1400	32.1400	31.9500	31.9500	-16.274%	27	87	+98.811%
2025-02-28	38.1600	38.1600	38.1600	38.1600	-6.972%	10	87	+66.457%
2025-02-24	41.0200	41.0200	41.0200	41.0200	-5.593%	1	87	+54.851%
2025-02-20	43.4500	43.4500	43.4500	43.4500	-2.272%	1	87	+46.191%
2025-02-18	44.4600	44.4600	44.4600	44.4600	+5.933%	37	87	+42.870%
2025-02-14	41.6000	41.9700	41.6000	41.9700	+15.207%	8	124	+51.346%
2025-02-07	36.4300	36.4300	36.4300	36.4300	+23.869%	8	124	+74.362%
2025-01-23	29.4100	29.4100	29.4100	29.4100	-8.380%	1	124	+115.981%
2025-01-06	31.5500	32.1000	31.5500	32.1000	+1.262%	10	125	+97.882%
2025-01-03	31.4500	31.7000	31.4500	31.7000	-1.705%	4	125	+100.379%
2024-12-13	32.2400	32.2500	32.2400	32.2500	+1.992%	4	125	+96.961%
2024-12-12	31.4500	32.1500	31.4500	31.6200	+4.013%	10	127	+100.886%
2024-12-09	30.4000	30.4000	30.4000	30.4000	+8.185%	1	135	+108.947%
2024-12-03	28.1000	28.1100	28.1000	28.1000	-0.319%	5	134	+126.050%
2024-11-25	28.1900	28.1900	28.1900	28.1900	-1.434%	1	139	+125.328%
2024-11-22	28.6000	28.6000	28.6000	28.6000	+5.926%	2	138	+122.098%
2024-11-20	27.0000	27.0000	27.0000	27.0000	-6.897%	1	138	+135.259%
2024-11-18	29.0000	29.0000	29.0000	29.0000	-12.254%	1	137	+119.034%
2024-11-13	32.9000	33.2000	32.9000	33.0500	+4.721%	27	137	+92.194%
2024-11-12	30.7000	31.5600	30.7000	31.5600	+6.983%	8	163	+101.267%
2024-11-11	28.3700	29.8900	28.2000	29.5000	+12.210%	27	170	+115.322%
2024-11-08	21.8500	26.2900	21.2000	26.2900	+28.306%	190	197	+141.613%
2024-11-07	20.0600	21.0000	20.0600	20.4900	+2.707%	41	281	+210.005%
2024-10-22	19.9400	19.9500	19.9300	19.9500	+0.758%	18	301	+218.396%
2024-10-21	19.5400	19.8000	19.3200	19.8000	+3.394%	19	319	+220.808%
2024-10-15	19.1500	19.1500	19.1500	19.1500	+8.131%	1	338	+231.697%
2024-10-09	17.7100	17.7100	17.7100	17.7100	+10.757%	1	338	+258.667%
2024-10-04	15.9900	15.9900	15.9900	15.9900	+2.500%	2	338	+297.248%
2024-09-25	15.6000	15.6000	15.6000	15.6000	-1.203%	1	338	+307.179%
2024-09-24	15.7700	15.7900	15.7700	15.7900	+0.830%	100	338	+302.280%
2024-09-23	15.8200	17.2200	15.6400	15.6600	-1.571%	32	238	+305.619%
2024-09-20	15.3100	15.9100	14.5000	15.9100	+2.977%	114	234	+299.246%
2024-09-19	14.8000	15.4500	14.7800	15.4500	+4.533%	193	218	+311.133%
2024-09-13	14.7800	14.7800	14.7800	14.7800	-1.467%	2	27	+329.770%
2024-09-09	15.0000	15.0000	15.0000	15.0000	-2.280%	1	26	+323.467%
2024-08-26	15.3500	15.3500	15.3500	15.3500	+3.997%	1	25	+313.811%
2024-08-23	14.7600	14.7600	14.7600	14.7600	-2.895%	2	24	+330.352%
2024-08-19	15.2000	15.2000	15.2000	15.2000	+7.042%	2	25	+317.895%
2024-08-15	14.2000	14.2000	14.2000	14.2000	-1.114%	5	25	+347.324%
2024-08-14	14.3600	14.3600	14.3600	14.3600	+6.370%	1	20	+342.340%
2024-08-13	13.5000	13.5000	13.5000	13.5000	+14.894%	1	19	+370.519%
2024-08-09	12.0000	12.0000	11.7500	11.7500	-3.451%	16	18	+440.596%
2024-08-08	12.1700	12.1700	12.1700	12.1700	-4.922%	2	10	+421.939%
2024-08-07	12.5000	12.8000	12.5000	12.8000	+80.282%	6	8	+396.250%
2024-07-18	7.1000	7.1000	7.1000	7.1000	-5.080%	1	4	+794.648%
2024-06-26	7.4800	7.4800	7.4800	7.4800	-8.892%	1	3	+749.198%
2024-06-04	8.2100	8.2100	8.2100	8.2100	+6.485%	1	2	+673.691%
2024-06-03	7.7100	7.7100	7.7100	7.7100	0.000%	1	1	+723.865%