Dark

FTNT20261218C90
FTNT Dec 18 2026 90.00 Call (FTNT261218C00090000)
option OPRA

Inactive

Aug 10, 2026

77.49+3.596%(+2.69)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	77.4900	77.4900	77.4900	77.4900	+3.596%	1	690	0.000%
2026-08-07	74.8000	74.8000	74.8000	74.8000	+1.081%	1	691	+3.596%
2026-07-31	74.0000	74.0000	74.0000	74.0000	-3.621%	2	692	+4.716%
2026-07-16	76.7800	76.7800	76.7800	76.7800	+2.020%	2	694	+0.925%
2026-07-13	75.2600	75.2600	75.2600	75.2600	+23.926%	1	692	+2.963%
2026-06-18	60.7300	60.7300	60.7300	60.7300	+5.526%	3	692	+27.598%
2026-06-17	57.5500	57.5500	57.5500	57.5500	-4.003%	3	692	+34.648%
2026-06-16	59.9500	59.9500	59.9500	59.9500	+6.616%	1	692	+29.258%
2026-06-11	56.2300	56.2300	56.2300	56.2300	-8.495%	5	692	+37.809%
2026-06-03	60.1500	61.4500	60.1500	61.4500	+0.705%	2	692	+26.103%
2026-06-02	61.0200	61.0200	61.0200	61.0200	+34.110%	1	694	+26.991%
2026-05-28	45.5000	45.5000	45.5000	45.5000	-6.858%	1	695	+70.308%
2026-05-26	48.9000	48.9000	48.8500	48.8500	+3.936%	3	694	+58.628%
2026-05-22	47.0000	47.0000	47.0000	47.0000	+6.576%	2	695	+64.872%
2026-05-21	44.1000	44.1000	44.1000	44.1000	+5.000%	1	696	+75.714%
2026-05-18	39.0000	42.0000	39.0000	42.0000	+11.111%	4	696	+84.500%
2026-05-15	37.8000	37.8000	37.8000	37.8000	+0.800%	2	696	+105.000%
2026-05-14	36.8500	37.5000	36.8500	37.5000	+21.832%	2	694	+106.640%
2026-05-12	32.3300	32.3300	30.5500	30.7800	-0.130%	12	696	+151.754%
2026-05-08	27.3200	31.0000	27.3200	30.8200	+24.676%	16	696	+151.428%
2026-05-07	25.8700	29.0000	24.7200	24.7200	+91.628%	30	707	+213.471%
2026-05-06	12.7500	13.7300	12.7500	12.9000	-5.495%	35	720	+500.698%
2026-05-05	13.7000	14.0000	13.6500	13.6500	-0.146%	14	721	+467.692%
2026-05-04	12.6700	13.6700	12.6700	13.6700	+15.359%	11	708	+466.862%
2026-05-01	11.8000	11.8500	11.8000	11.8500	+0.594%	4	709	+553.924%
2026-04-22	11.8000	11.8000	11.7800	11.7800	+6.126%	4	709	+557.810%
2026-04-21	11.0000	11.1000	10.8400	11.1000	+44.156%	11	709	+598.108%
2026-04-14	7.7000	7.7000	7.7000	7.7000	+5.191%	2	709	+906.364%
2026-04-10	7.6000	7.6000	7.3200	7.3200	-32.535%	3	711	+958.607%
2026-04-08	10.8000	10.8500	10.8000	10.8500	+13.613%	5	711	+614.194%
2026-04-01	9.7000	9.7000	9.5500	9.5500	+2.139%	19	709	+711.414%
2026-03-31	9.0700	9.4700	9.0700	9.3500	+10.520%	3	690	+728.770%
2026-03-30	9.1000	9.2000	8.4600	8.4600	+10.878%	74	689	+815.957%
2026-03-27	7.6300	7.6300	7.6300	7.6300	-13.295%	3	640	+915.596%
2026-03-25	8.8000	8.8000	8.8000	8.8000	-2.222%	1	637	+780.568%
2026-03-24	9.0000	9.0000	9.0000	9.0000	-4.459%	2	637	+761.000%
2026-03-20	9.4200	9.4200	9.4200	9.4200	-16.637%	1	639	+722.611%
2026-03-16	11.1700	11.5900	11.1700	11.3000	+2.727%	7	638	+585.752%
2026-03-13	11.0000	11.0000	11.0000	11.0000	+0.917%	1	639	+604.455%
2026-03-06	10.9000	10.9000	10.9000	10.9000	+32.121%	2	638	+610.917%
2026-02-27	8.2500	8.2500	8.2500	8.2500	+5.230%	1	638	+839.273%
2026-02-25	7.8400	7.8400	7.8400	7.8400	+10.891%	1	636	+888.393%
2026-02-24	7.0700	7.0700	7.0700	7.0700	-23.152%	1	636	+996.040%
2026-02-19	9.4000	9.4000	9.2000	9.2000	+4.545%	3	637	+742.283%
2026-02-18	9.1300	9.1300	8.8000	8.8000	-8.808%	12	634	+780.568%
2026-02-17	9.9000	9.9000	9.6500	9.6500	-14.146%	13	633	+703.005%
2026-02-13	11.2400	11.2400	11.2400	11.2400	-1.834%	1	632	+589.413%
2026-02-12	12.0100	12.0100	11.4500	11.4500	-2.137%	11	632	+576.769%
2026-02-09	11.6400	11.7000	11.6400	11.7000	+30.000%	5	632	+562.308%
2026-02-03	9.0000	9.0000	9.0000	9.0000	-7.503%	4	632	+761.000%
2026-01-29	9.7300	9.7300	9.7300	9.7300	-5.808%	3	633	+696.403%
2026-01-28	10.4200	10.4200	10.2000	10.3300	+0.780%	3	630	+650.145%
2026-01-27	10.2500	10.2500	10.2500	10.2500	+0.985%	1	628	+656.000%
2026-01-23	10.2000	10.2000	10.1500	10.1500	+26.875%	2	629	+663.448%
2026-01-22	8.0000	8.0000	8.0000	8.0000	+4.575%	1	628	+868.625%
2026-01-15	7.6500	7.6500	7.6500	7.6500	0.000%	1	627	+912.941%
2026-01-14	8.0000	8.0000	7.6500	7.6500	-7.831%	44	627	+912.941%
2026-01-13	8.3500	8.3500	8.3000	8.3000	-5.143%	5	651	+833.614%
2026-01-12	8.7500	8.7500	8.7500	8.7500	+0.806%	1	648	+785.600%
2026-01-09	8.6800	8.6800	8.6800	8.6800	-1.026%	1	648	+792.742%
2026-01-08	8.7500	8.7700	8.7000	8.7700	-9.025%	101	649	+783.580%
2026-01-07	9.6400	9.6400	9.6400	9.6400	+16.145%	1	627	+703.838%
2026-01-05	8.7700	8.7700	8.2900	8.3000	+1.220%	668	628	+833.614%
2026-01-02	8.2600	8.3800	8.1500	8.2000	-9.392%	5	769	+845.000%
2025-12-31	9.0500	9.0500	9.0500	9.0500	-18.834%	6	767	+756.243%
2025-12-16	10.6500	11.1500	10.6500	11.1500	-8.980%	28	767	+594.978%
2025-12-09	12.2000	12.2500	12.2000	12.2500	-2.778%	6	773	+532.571%
2025-12-08	13.5000	13.5000	12.6000	12.6000	-0.787%	3	778	+515.000%
2025-12-04	12.7000	12.7000	12.6700	12.7000	+13.901%	9	781	+510.157%
2025-12-01	11.0500	11.1500	11.0500	11.1500	+4.206%	4	778	+594.978%
2025-11-26	10.7000	10.7000	10.7000	10.7000	+1.518%	2	774	+624.206%
2025-11-25	10.5400	10.5400	10.5400	10.5400	+5.611%	2	774	+635.199%
2025-11-20	9.9800	9.9800	9.9800	9.9800	-18.197%	1	773	+676.453%
2025-11-13	12.2000	12.2000	12.2000	12.2000	-3.328%	7	773	+535.164%
2025-11-11	12.6200	12.6200	12.6200	12.6200	+6.949%	13	780	+514.025%
2025-11-10	11.8000	11.8000	11.8000	11.8000	+5.451%	12	767	+556.695%
2025-11-06	11.1900	11.1900	11.1900	11.1900	-25.648%	1	755	+592.493%
2025-10-31	15.0700	15.0700	15.0500	15.0500	+3.082%	2	755	+414.884%
2025-10-23	14.6000	14.6000	14.6000	14.6000	+4.137%	3	755	+430.753%
2025-10-20	14.0200	14.0200	14.0200	14.0200	+6.697%	1	755	+452.710%
2025-10-14	13.1400	13.1400	13.1400	13.1400	-7.203%	1	755	+489.726%
2025-10-07	14.1600	14.1600	14.1600	14.1600	-7.269%	1	755	+447.246%
2025-10-06	15.2700	15.2700	15.2700	15.2700	-0.844%	1	755	+407.466%
2025-10-03	15.4000	15.4000	15.4000	15.4000	+5.988%	1	754	+403.182%
2025-10-01	14.5300	14.5300	14.5300	14.5300	+4.683%	11	754	+433.310%
2025-09-30	13.9100	13.9100	13.8800	13.8800	-3.678%	13	745	+458.285%
2025-09-29	14.3200	14.4100	14.3200	14.4100	+7.537%	2	754	+437.752%
2025-09-25	13.4000	13.4000	13.4000	13.4000	-6.031%	2	755	+478.284%
2025-09-22	13.3000	14.2600	13.3000	14.2600	+1.857%	3	755	+443.408%
2025-09-19	13.8400	14.0000	13.8400	14.0000	+19.048%	3	755	+453.500%
2025-09-17	11.5500	11.7600	11.5500	11.7600	+1.818%	2	755	+558.929%
2025-09-16	11.5500	11.5500	11.5500	11.5500	-2.941%	2	755	+570.909%
2025-09-15	11.7000	11.9000	11.7000	11.9000	+1.623%	2	757	+551.176%
2025-09-12	11.7100	11.7100	11.7100	11.7100	+0.515%	2	757	+561.742%
2025-09-11	11.7000	11.7000	11.6500	11.6500	-0.851%	2	757	+565.150%
2025-09-08	11.6300	11.7500	11.6300	11.7500	+8.796%	722	756	+559.489%
2025-09-05	10.8000	10.8000	10.8000	10.8000	-7.692%	1	112	+617.500%
2025-08-29	11.7000	11.7000	11.7000	11.7000	+6.849%	1	111	+562.308%
2025-08-26	10.9500	10.9500	10.9500	10.9500	-12.400%	1	111	+607.671%
2025-08-18	12.5000	12.5000	12.5000	12.5000	+4.167%	1	111	+519.920%
2025-08-15	11.5500	12.0000	11.5500	12.0000	-1.639%	30	112	+545.750%
2025-08-13	11.8000	12.2000	11.8000	12.2000	+7.965%	3	85	+535.164%
2025-08-12	10.7000	11.3000	10.7000	11.3000	+18.947%	3	83	+585.752%
2025-08-08	9.5000	9.5000	9.5000	9.5000	-2.364%	1	85	+715.684%
2025-08-07	9.4500	9.7300	9.4500	9.7300	-67.567%	3	85	+696.403%
2025-06-24	30.0000	30.0000	30.0000	30.0000	+3.448%	1	85	+158.300%
2025-06-18	29.0000	29.0000	29.0000	29.0000	+3.203%	1	87	+167.207%
2025-06-04	28.1000	28.1000	28.1000	28.1000	-9.646%	4	87	+175.765%
2025-04-28	31.1000	31.1000	31.1000	31.1000	+4.997%	1	87	+149.164%
2025-04-24	29.6200	29.6200	29.6200	29.6200	+4.961%	1	88	+161.614%
2025-04-15	28.2200	28.2200	28.2200	28.2200	+32.613%	1	88	+174.592%
2025-04-04	21.2800	21.2800	21.2800	21.2800	-6.667%	14	87	+264.145%
2025-04-03	22.5500	23.2600	22.5500	22.8000	-33.913%	16	87	+239.868%
2025-02-25	34.5000	34.5000	34.5000	34.5000	-7.258%	3	82	+124.609%
2025-02-24	37.2000	37.2000	37.2000	37.2000	-9.158%	1	82	+108.306%
2025-02-20	39.6600	40.9500	39.6600	40.9500	-0.365%	5	82	+89.231%
2025-02-18	41.0000	41.1000	41.0000	41.1000	+5.385%	2	78	+88.540%
2025-02-14	38.2500	39.0000	38.2500	39.0000	+10.045%	94	76	+98.692%
2025-02-13	35.2900	35.4400	35.2900	35.4400	+4.852%	4	76	+118.651%
2025-02-12	33.8000	33.8000	33.8000	33.8000	-5.666%	1	76	+129.260%
2025-02-10	35.0000	35.8300	35.0000	35.8300	+3.855%	4	76	+116.271%
2025-02-07	32.6000	34.5000	32.6000	34.5000	+3.293%	64	76	+124.609%
2025-02-06	33.5800	33.5800	33.4000	33.4000	+4.899%	4	105	+132.006%
2025-02-05	31.8400	31.8400	31.8400	31.8400	+1.563%	1	108	+143.373%
2025-02-04	31.3500	31.3500	31.3500	31.3500	-1.539%	1	107	+147.177%
2025-01-31	31.2000	31.8400	31.2000	31.8400	+10.902%	4	106	+143.373%
2025-01-06	28.7100	28.7100	28.7100	28.7100	+1.628%	3	104	+169.906%
2024-12-20	28.0000	28.2500	28.0000	28.2500	+4.630%	3	101	+174.301%
2024-12-18	27.0000	27.0000	27.0000	27.0000	+3.448%	1	102	+187.000%
2024-11-21	26.1000	26.1000	26.1000	26.1000	-2.503%	30	101	+196.897%
2024-11-14	26.5500	26.7800	26.5500	26.7700	-11.941%	4	71	+189.466%
2024-11-13	30.4000	30.4000	30.4000	30.4000	+11.355%	2	71	+154.901%
2024-11-11	26.0300	27.3000	26.0300	27.3000	+11.429%	6	71	+183.846%
2024-11-08	20.3900	24.5000	20.3700	24.5000	+28.947%	34	76	+216.286%
2024-11-07	18.0500	19.0000	18.0500	19.0000	+25.828%	8	91	+307.842%
2024-11-04	15.1000	15.1000	15.1000	15.1000	-0.854%	2	91	+413.179%
2024-10-31	15.2300	15.2300	15.2300	15.2300	-3.302%	1	93	+408.798%
2024-10-30	15.7500	15.7500	15.7500	15.7500	-7.516%	1	94	+392.000%
2024-10-25	17.0300	17.0300	17.0300	17.0300	-3.622%	10	95	+355.021%
2024-10-22	17.7300	17.7300	17.6700	17.6700	+0.684%	40	95	+338.540%
2024-10-11	17.5500	17.5500	17.5500	17.5500	+7.143%	4	111	+341.538%
2024-10-10	16.3800	16.3800	16.3800	16.3800	+15.596%	2	113	+373.077%
2024-10-04	14.1700	14.1700	14.1700	14.1700	-2.343%	2	115	+446.860%
2024-09-23	13.9800	15.2000	13.7500	14.5100	+8.203%	44	116	+434.045%
2024-09-20	14.1000	14.1000	13.4100	13.4100	+4.684%	10	108	+477.852%
2024-09-19	12.8200	12.8300	12.8100	12.8100	-1.462%	84	104	+504.918%
2024-09-13	13.0000	13.0000	13.0000	13.0000	-8.451%	2	22	+496.077%
2024-08-29	14.2000	14.2000	14.2000	14.2000	+2.899%	2	21	+445.704%
2024-08-21	13.8000	13.8000	13.8000	13.8000	+3.371%	1	19	+461.522%
2024-08-19	13.3500	13.3500	13.3500	13.3500	+9.877%	2	19	+480.449%
2024-08-15	12.9700	12.9700	12.1500	12.1500	+2.966%	4	19	+537.778%
2024-08-12	12.0800	12.0800	11.8000	11.8000	+9.259%	3	16	+556.695%
2024-08-08	10.8000	10.8000	10.8000	10.8000	-1.818%	1	16	+617.500%
2024-08-07	11.0000	11.0000	11.0000	11.0000	+70.543%	2	15	+604.455%
2024-07-25	6.4500	6.4500	6.4500	6.4500	0.000%	1	15	+1,101.395%
2024-07-19	6.4500	6.4500	6.4500	6.4500	-6.522%	2	16	+1,101.395%
2024-07-12	6.9000	6.9000	6.9000	6.9000	-0.289%	2	15	+1,023.043%
2024-07-09	7.0000	7.0000	6.9200	6.9200	+6.462%	7	14	+1,019.798%
2024-06-26	6.5000	6.5000	6.5000	6.5000	-0.763%	3	7	+1,092.154%
2024-06-21	6.5500	6.5500	6.5500	6.5500	-8.135%	6	5	+1,083.053%
2024-06-18	7.1300	7.1300	7.1300	7.1300	0.000%	2	0	+986.816%