Dark

FTNT20260918P70
FTNT Sep 18 2026 70.00 Put (FTNT260918P00070000)
option OPRA

Inactive

Aug 5, 2026

0.1000+400.000%(+0.0800)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1000	0.1000	0.1000	0.1000	+400.000%	22	1,967	0.000%
2026-08-04	0.0200	0.0200	0.0200	0.0200	-80.000%	5	1,967	+400.000%
2026-08-03	0.1000	0.1000	0.1000	0.1000	-66.667%	2	1,972	0.000%
2026-07-29	0.1000	0.3000	0.1000	0.3000	+200.000%	207	1,970	-66.667%
2026-07-28	0.1600	0.1600	0.1000	0.1000	-79.167%	149	2,096	0.000%
2026-07-20	0.4800	0.4800	0.4800	0.4800	+9.091%	3	2,178	-79.167%
2026-06-30	0.4400	0.4400	0.4400	0.4400	+76.000%	1	2,181	-77.273%
2026-06-12	0.2500	0.2500	0.2500	0.2500	+25.000%	1	2,180	-60.000%
2026-06-02	0.2000	0.2000	0.2000	0.2000	-33.333%	1	2,180	-50.000%
2026-06-01	0.3000	0.3000	0.3000	0.3000	-14.286%	1	2,180	-66.667%
2026-05-28	0.3500	0.3500	0.3500	0.3500	-50.000%	2	2,180	-71.429%
2026-05-27	0.7000	0.7000	0.7000	0.7000	+141.379%	1	2,178	-85.714%
2026-05-26	0.3400	0.3700	0.2900	0.2900	-27.500%	6	2,179	-65.517%
2026-05-21	0.5000	0.5000	0.4000	0.4000	0.000%	5	2,182	-75.000%
2026-05-20	0.4000	0.4000	0.4000	0.4000	0.000%	3	2,187	-75.000%
2026-05-19	0.4000	0.4000	0.4000	0.4000	-18.367%	2	2,190	-75.000%
2026-05-15	0.4500	0.4900	0.4500	0.4900	-2.000%	12	2,190	-79.592%
2026-05-13	0.5000	0.5000	0.5000	0.5000	-27.536%	4	2,201	-80.000%
2026-05-08	0.7000	0.7000	0.6900	0.6900	-46.923%	21	2,202	-85.507%
2026-05-07	0.9400	1.3000	0.7000	1.3000	-46.058%	15	2,223	-92.308%
2026-05-06	2.4000	2.4600	2.4000	2.4100	-4.743%	5	2,237	-95.851%
2026-05-05	2.6200	2.6200	2.5300	2.5300	-7.326%	5	2,237	-96.047%
2026-05-04	2.7400	2.7400	2.6200	2.7300	-8.081%	15	2,237	-96.337%
2026-05-01	2.9700	2.9700	2.9700	2.9700	-16.338%	10	2,224	-96.633%
2026-04-30	3.6200	3.6500	3.5500	3.5500	+2.899%	4	2,224	-97.183%
2026-04-29	3.4500	3.4500	3.4500	3.4500	+7.813%	1	2,222	-97.101%
2026-04-28	3.3300	3.3500	3.2000	3.2000	-17.949%	34	2,223	-96.875%
2026-04-24	4.0000	4.0500	3.9000	3.9000	-7.143%	5	2,193	-97.436%
2026-04-23	3.9500	4.2000	3.9500	4.2000	+25.373%	103	2,192	-97.619%
2026-04-22	3.1600	3.3500	3.1600	3.3500	-6.944%	104	2,291	-97.015%
2026-04-21	3.5500	3.6000	3.5500	3.6000	-11.111%	2	2,193	-97.222%
2026-04-20	4.0500	4.0500	4.0000	4.0500	0.000%	11	2,193	-97.531%
2026-04-17	3.9500	4.0500	3.9500	4.0500	-3.571%	9	2,192	-97.531%
2026-04-16	4.5200	4.5200	4.2000	4.2000	-14.286%	5	2,192	-97.619%
2026-04-15	5.2500	5.3500	4.9000	4.9000	-4.854%	74	2,192	-97.959%
2026-04-14	5.1000	5.1500	5.0500	5.1500	-1.905%	10	2,162	-98.058%
2026-04-13	5.7300	5.7300	5.2500	5.2500	-8.217%	7	2,159	-98.095%
2026-04-10	5.1500	5.7500	5.1500	5.7200	+23.011%	23	2,153	-98.252%
2026-04-09	4.7000	4.7000	4.6500	4.6500	+12.048%	9	2,136	-97.849%
2026-04-08	3.7000	4.1500	3.6500	4.1500	-3.488%	3	2,127	-97.590%
2026-04-07	4.2500	4.3000	4.2500	4.3000	+3.614%	27	2,128	-97.674%
2026-04-06	4.0500	4.1500	4.0500	4.1500	-6.742%	6	2,105	-97.590%
2026-04-02	4.4500	4.4500	4.4500	4.4500	0.000%	52	2,047	-97.753%
2026-04-01	4.4900	4.4900	4.4000	4.4500	-3.261%	51	2,047	-97.753%
2026-03-31	5.0000	5.0000	4.6000	4.6000	-8.000%	10	1,998	-97.826%
2026-03-30	5.0500	5.0500	4.9000	5.0000	-13.043%	18	1,989	-98.000%
2026-03-27	5.6500	5.9000	5.6500	5.7500	+25.000%	179	1,978	-98.261%
2026-03-26	4.6000	4.6000	4.6000	4.6000	0.000%	1	1,978	-97.826%
2026-03-24	4.7000	4.7500	4.6000	4.6000	+11.650%	23	1,979	-97.826%
2026-03-23	4.1500	4.1500	4.1200	4.1200	-9.451%	31	1,981	-97.573%
2026-03-20	4.5500	4.5500	4.5500	4.5500	+12.346%	1	1,981	-97.802%
2026-03-18	4.0500	4.0500	4.0500	4.0500	-3.571%	16	1,980	-97.531%
2026-03-13	4.2000	4.2000	4.2000	4.2000	+0.719%	18	1,980	-97.619%
2026-03-11	4.1500	4.1700	4.1000	4.1700	-3.023%	18	1,980	-97.602%
2026-03-10	4.4500	4.4500	4.3000	4.3000	+2.381%	2	1,974	-97.674%
2026-03-09	4.1500	4.2500	4.1500	4.2000	-2.326%	11	1,975	-97.619%
2026-03-06	4.3000	4.3000	4.3000	4.3000	+1.176%	1	1,975	-97.674%
2026-03-05	4.0500	4.2500	4.0500	4.2500	-4.922%	3	1,975	-97.647%
2026-03-04	4.5000	4.5500	4.4700	4.4700	-6.875%	10	1,975	-97.763%
2026-03-03	4.8000	4.8000	4.8000	4.8000	-11.927%	1	1,980	-97.917%
2026-03-02	5.4500	5.4500	5.4500	5.4500	-2.679%	1	1,979	-98.165%
2026-02-27	5.6600	5.6600	5.6000	5.6000	-8.943%	3	1,980	-98.214%
2026-02-24	6.1500	6.1500	6.1500	6.1500	-1.914%	4	1,977	-98.374%
2026-02-23	5.1500	6.2700	5.1500	6.2700	+37.802%	5	1,973	-98.405%
2026-02-17	4.5500	4.5500	4.5500	4.5500	+31.884%	2	1,968	-97.802%
2026-02-11	3.5900	3.5900	3.4500	3.4500	+13.115%	2	1,968	-97.101%
2026-02-10	3.6500	3.6500	3.0500	3.0500	-24.505%	8	1,970	-96.721%
2026-02-09	4.0400	4.0400	4.0400	4.0400	-13.490%	1	1,973	-97.525%
2026-02-06	4.5000	4.6700	4.5000	4.6700	-11.385%	2	1,974	-97.859%
2026-02-05	5.5100	5.5100	5.2700	5.2700	+15.824%	4	1,975	-98.102%
2026-01-27	4.5500	4.5500	4.5500	4.5500	-2.570%	1	1,974	-97.802%
2026-01-23	4.6700	4.6700	4.6700	4.6700	-24.677%	1	1,974	-97.859%
2026-01-21	6.2000	6.2000	6.2000	6.2000	-2.362%	1	1,975	-98.387%
2026-01-16	6.3500	6.3500	6.3500	6.3500	+18.692%	170	1,804	-98.425%
2026-01-12	5.3500	5.3500	5.3500	5.3500	-0.926%	3	1,804	-98.131%
2026-01-05	5.4500	5.5000	5.4000	5.4000	+5.882%	774	1,207	-98.148%
2025-12-31	5.1300	5.1300	5.1000	5.1000	+4.723%	3	1,207	-98.039%
2025-12-23	4.7100	4.8700	4.7100	4.8700	-8.113%	301	1,207	-97.947%
2025-12-18	5.3000	5.3000	5.3000	5.3000	+6.640%	2	906	-98.113%
2025-12-15	4.9700	4.9700	4.9700	4.9700	-0.600%	1	908	-97.988%
2025-12-12	5.0000	5.0000	5.0000	5.0000	+11.111%	3	908	-98.000%
2025-12-08	4.5000	4.5000	4.5000	4.5000	+4.408%	9	905	-97.778%
2025-12-05	4.3100	4.3100	4.3100	4.3100	-7.312%	2	900	-97.680%
2025-12-04	4.6500	4.6500	4.6500	4.6500	-15.455%	2	902	-97.849%
2025-11-13	5.5000	5.5000	5.5000	5.5000	+3.774%	49	902	-98.182%
2025-11-12	5.3000	5.3000	5.2500	5.3000	+4.950%	15	854	-98.113%
2025-11-04	5.0500	5.0500	5.0500	5.0500	-1.942%	5	843	-98.020%
2025-11-03	4.9900	5.1500	4.9900	5.1500	-0.962%	40	822	-98.058%
2025-10-27	5.2000	5.2000	5.2000	5.2000	-5.455%	3	819	-98.077%
2025-10-22	5.5000	5.5000	5.5000	5.5000	-2.482%	5	819	-98.182%
2025-10-20	5.6400	5.6400	5.6400	5.6400	+0.356%	1	824	-98.227%
2025-10-13	5.6200	5.6200	5.6200	5.6200	-1.056%	2	823	-98.221%
2025-10-10	5.6800	5.6800	5.6800	5.6800	-1.560%	2	825	-98.239%
2025-09-30	5.7700	5.7700	5.7700	5.7700	+2.852%	2	827	-98.267%
2025-09-29	5.6100	5.6100	5.6100	5.6100	-6.500%	1	827	-98.217%
2025-09-26	6.0000	6.0000	6.0000	6.0000	+3.448%	2	828	-98.333%
2025-09-24	5.7500	5.8000	5.7500	5.8000	+2.655%	325	826	-98.276%
2025-09-23	5.4500	5.9000	5.4500	5.6500	-0.703%	10	504	-98.230%
2025-09-22	5.6900	5.6900	5.6900	5.6900	-0.524%	1	503	-98.243%
2025-09-19	5.6500	5.7300	5.6500	5.7200	-12.672%	4	504	-98.252%
2025-09-16	6.7500	6.7500	6.5500	6.5500	-5.072%	2	505	-98.473%
2025-09-10	6.9000	6.9000	6.9000	6.9000	+1.770%	1	507	-98.551%
2025-09-09	6.8800	6.8800	6.6200	6.7800	-13.077%	11	506	-98.525%
2025-09-04	7.8500	7.8500	7.8000	7.8000	-0.256%	2	509	-98.718%
2025-09-03	7.8200	7.8400	7.8200	7.8200	-4.634%	3	508	-98.721%
2025-09-02	8.0500	8.2000	8.0200	8.2000	+17.986%	62	506	-98.780%
2025-08-28	6.9500	6.9500	6.9500	6.9500	-9.269%	1	476	-98.561%
2025-08-26	7.6500	7.6600	7.5500	7.6600	+3.794%	29	475	-98.695%
2025-08-25	7.3800	7.3800	7.3800	7.3800	+6.957%	1	446	-98.645%
2025-08-22	6.9000	6.9000	6.9000	6.9000	-8.000%	4	445	-98.551%
2025-08-20	7.5000	7.5000	7.5000	7.5000	-3.101%	2	445	-98.667%
2025-08-19	7.4500	7.7400	7.4500	7.7400	+16.391%	8	447	-98.708%
2025-08-18	6.9600	7.2100	6.6500	6.6500	-7.382%	320	449	-98.496%
2025-08-15	7.2500	7.2500	7.1500	7.1800	-6.144%	4	148	-98.607%
2025-08-14	7.5000	7.6500	7.2000	7.6500	+2.000%	71	147	-98.693%
2025-08-12	7.7500	7.7500	7.4600	7.5000	-11.765%	20	76	-98.667%
2025-08-11	8.3000	8.5000	7.9800	8.5000	-1.734%	8	80	-98.824%
2025-08-08	8.4000	9.0800	8.4000	8.6500	-0.575%	12	86	-98.844%
2025-08-07	8.4000	10.1500	8.4000	8.7000	+114.815%	59	75	-98.851%
2025-08-06	4.0500	4.0500	4.0500	4.0500	+5.195%	1	31	-97.531%
2025-08-04	3.8500	3.8500	3.8500	3.8500	+45.283%	4	31	-97.403%
2025-07-08	2.6500	2.6500	2.6500	2.6500	-22.515%	20	27	-96.226%
2025-07-07	3.4200	3.4200	3.4200	3.4200	-13.418%	5	7	-97.076%
2025-06-10	3.8000	3.9500	3.8000	3.9500	+2.597%	2	2	-97.468%
2025-05-29	3.8500	3.8500	3.8500	3.8500	0.000%	1	1	-97.403%