Dark

FTNT20260918P105
FTNT Sep 18 2026 105.00 Put (FTNT260918P00105000)
option OPRA

EOD

Aug 19, 2026

0.0300-40.000%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0300	0.0300	0.0300	0.0300	-40.000%	1	437	0.000%
2026-08-13	0.0600	0.0600	0.0500	0.0500	-16.667%	90	438	-40.000%
2026-08-12	0.1000	0.1000	0.0600	0.0600	-45.455%	35	348	-50.000%
2026-08-11	0.1100	0.1100	0.1100	0.1100	+57.143%	2	313	-72.727%
2026-08-10	0.1500	0.1500	0.0700	0.0700	-61.111%	30	313	-57.143%
2026-08-07	0.1700	0.1800	0.1300	0.1800	+80.000%	32	283	-83.333%
2026-08-05	0.1500	0.1700	0.1000	0.1000	-50.000%	6	264	-70.000%
2026-08-04	0.2200	0.2200	0.2000	0.2000	-25.926%	24	258	-85.000%
2026-08-03	0.2700	0.2700	0.2700	0.2700	-18.182%	11	245	-88.889%
2026-07-31	0.4500	0.4500	0.3300	0.3300	-17.500%	30	244	-90.909%
2026-07-30	0.4000	0.4000	0.4000	0.4000	-57.895%	30	219	-92.500%
2026-07-29	1.4100	1.4100	0.9500	0.9500	-5.000%	35	189	-96.842%
2026-07-27	1.0000	1.0000	1.0000	1.0000	-9.091%	1	194	-97.000%
2026-07-24	1.1400	1.1400	1.1000	1.1000	-15.385%	16	193	-97.273%
2026-07-23	1.3000	1.3000	1.3000	1.3000	+2.362%	1	178	-97.692%
2026-07-21	1.2700	1.2700	1.2700	1.2700	+27.000%	1	177	-97.638%
2026-07-20	1.0000	1.0000	1.0000	1.0000	-6.542%	4	176	-97.000%
2026-07-17	1.0400	1.0700	1.0400	1.0700	-5.310%	6	172	-97.196%
2026-07-16	1.1000	1.1300	1.0500	1.1300	+2.727%	4	171	-97.345%
2026-07-15	1.1000	1.1000	1.1000	1.1000	-4.348%	4	169	-97.273%
2026-07-14	1.2000	1.2000	1.1500	1.1500	-9.449%	10	165	-97.391%
2026-07-13	1.4800	1.4800	1.1400	1.2700	-13.605%	13	155	-97.638%
2026-07-10	1.4700	1.4700	1.4700	1.4700	-6.962%	1	145	-97.959%
2026-07-09	1.5800	1.5800	1.5800	1.5800	+6.040%	3	144	-98.101%
2026-07-07	1.4300	1.4900	1.4300	1.4900	-0.667%	3	141	-97.987%
2026-07-06	1.5000	1.5000	1.5000	1.5000	-6.250%	7	143	-98.000%
2026-07-02	1.6000	1.6000	1.6000	1.6000	-1.235%	1	136	-98.125%
2026-07-01	1.6600	1.6600	1.6200	1.6200	-4.706%	4	136	-98.148%
2026-06-29	1.6500	1.7500	1.6500	1.7000	-2.857%	11	134	-98.235%
2026-06-26	1.7500	1.7500	1.7500	1.7500	-6.417%	1	127	-98.286%
2026-06-25	2.0300	2.0300	1.8600	1.8700	-4.592%	5	127	-98.396%
2026-06-23	1.9600	1.9600	1.9600	1.9600	+3.704%	1	127	-98.469%
2026-06-22	1.9500	2.0000	1.8900	1.8900	-10.427%	3	127	-98.413%
2026-06-18	2.1100	2.1100	2.1100	2.1100	+8.763%	1	125	-98.578%
2026-06-17	1.9400	1.9400	1.9400	1.9400	-13.778%	5	125	-98.454%
2026-06-15	2.2500	2.2500	2.2500	2.2500	-8.163%	1	125	-98.667%
2026-06-11	2.8500	2.8500	2.4500	2.4500	-22.468%	4	124	-98.776%
2026-06-10	3.1600	3.1600	3.1600	3.1600	+21.538%	1	126	-99.051%
2026-06-05	2.6000	2.6000	2.6000	2.6000	-4.059%	1	125	-98.846%
2026-06-02	2.7100	2.7100	2.7100	2.7100	-3.214%	1	124	-98.893%
2026-06-01	2.8000	2.8000	2.8000	2.8000	-20.455%	2	123	-98.929%
2026-05-29	3.5200	3.5200	3.5200	3.5200	+6.667%	3	123	-99.148%
2026-05-26	3.4000	3.4000	3.3000	3.3000	-14.286%	2	121	-99.091%
2026-05-21	3.9500	3.9500	3.8500	3.8500	-7.229%	2	120	-99.221%
2026-05-20	4.2000	4.2000	4.1500	4.1500	-5.682%	15	118	-99.277%
2026-05-19	4.4000	4.4000	4.4000	4.4000	-17.757%	20	108	-99.318%
2026-05-14	5.7500	5.7500	5.3500	5.3500	-17.054%	8	108	-99.439%
2026-05-13	6.4500	6.4500	6.4500	6.4500	-5.147%	1	72	-99.535%
2026-05-12	6.7000	6.8000	6.7000	6.8000	+1.493%	31	72	-99.559%
2026-05-11	6.8300	6.8300	6.7000	6.7000	-4.011%	11	72	-99.552%
2026-05-08	8.2000	8.2000	6.5300	6.9800	-16.905%	4	66	-99.570%
2026-05-07	9.0000	9.0000	7.3800	8.4000	-61.818%	15	63	-99.643%
2026-04-21	22.0000	22.0000	22.0000	22.0000	-8.714%	1	49	-99.864%
2026-04-17	24.1000	24.1000	24.1000	24.1000	+2.553%	1	49	-99.876%
2026-04-07	23.5000	23.5000	23.5000	23.5000	-11.886%	1	48	-99.872%
2026-03-25	26.6700	26.6700	26.6700	26.6700	-4.237%	1	48	-99.888%
2026-02-03	27.5500	27.8500	27.5500	27.8500	+16.527%	2	48	-99.892%
2026-01-23	23.9000	23.9000	23.9000	23.9000	-6.641%	1	48	-99.874%
2025-11-12	25.6000	25.6000	25.6000	25.6000	-16.829%	1	49	-99.883%
2025-11-06	30.7800	30.7800	30.7800	30.7800	+29.057%	1	49	-99.903%
2025-10-08	23.8500	23.8500	23.8500	23.8500	-2.693%	1	50	-99.874%
2025-09-26	24.2900	24.5100	24.2900	24.5100	-6.557%	2	50	-99.878%
2025-09-18	26.2300	26.2300	26.2300	26.2300	-5.238%	1	50	-99.886%
2025-09-09	27.5200	27.6800	27.5200	27.6800	-5.043%	2	50	-99.892%
2025-08-27	29.1500	29.1500	29.1500	29.1500	+1.603%	1	50	-99.897%
2025-08-20	28.6900	28.6900	28.6900	28.6900	+0.280%	1	49	-99.895%
2025-08-19	28.6100	28.6100	28.6100	28.6100	-3.312%	1	49	-99.895%
2025-08-12	29.5900	29.5900	29.5900	29.5900	-12.248%	1	49	-99.899%
2025-08-07	33.2200	33.9000	33.2200	33.7200	+109.441%	7	49	-99.911%
2025-07-31	16.0500	16.1000	16.0500	16.1000	+0.940%	28	44	-99.814%
2025-07-30	16.0500	16.0500	15.9500	15.9500	+4.934%	3	33	-99.812%
2025-07-29	14.6000	15.2000	14.6000	15.2000	+4.110%	8	32	-99.803%
2025-07-28	14.5000	14.6000	14.5000	14.6000	-2.667%	13	24	-99.795%
2025-07-22	15.0000	15.0000	15.0000	15.0000	-13.545%	2	11	-99.800%
2025-07-11	17.2000	17.3500	17.2000	17.3500	+19.655%	9	9	-99.827%
2025-07-07	14.5000	14.5000	14.5000	14.5000	-12.651%	1	5	-99.793%
2025-07-01	16.6000	16.6000	16.6000	16.6000	+9.211%	1	4	-99.819%
2025-06-30	15.2000	15.2000	15.2000	15.2000	-8.157%	2	4	-99.803%
2025-06-16	16.5500	16.5500	16.5500	16.5500	+1.534%	1	2	-99.819%
2025-06-11	16.3000	16.3000	16.3000	16.3000	0.000%	1	1	-99.816%