Dark

FTNT20260918P75
FTNT Sep 18 2026 75.00 Put (FTNT260918P00075000)
option OPRA

Inactive

Jul 10, 2026

0.25000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.2500	0.2500	0.2500	0.2500	0.000%	3	1,231	0.000%
2026-07-07	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,234	0.000%
2026-07-01	0.2500	0.2600	0.2500	0.2500	-24.242%	3	1,234	0.000%
2026-06-30	0.3500	0.3500	0.3300	0.3300	+32.000%	2	1,233	-24.242%
2026-06-29	0.2500	0.2500	0.2500	0.2500	-28.571%	1	1,234	0.000%
2026-06-25	0.3500	0.3500	0.3500	0.3500	-14.634%	5	1,234	-28.571%
2026-06-22	0.4100	0.4100	0.4100	0.4100	-4.651%	10	1,239	-39.024%
2026-06-16	0.4300	0.4300	0.4300	0.4300	-4.444%	1	1,239	-41.860%
2026-06-15	0.4500	0.4500	0.4500	0.4500	-15.094%	1	1,239	-44.444%
2026-06-11	0.5300	0.5300	0.5300	0.5300	-1.852%	3	1,239	-52.830%
2026-06-10	0.5400	0.5400	0.5400	0.5400	-12.903%	1	1,239	-53.704%
2026-06-02	0.6200	0.6200	0.6200	0.6200	+19.231%	1	1,240	-59.677%
2026-05-26	0.5200	0.5200	0.5200	0.5200	-3.704%	1	1,241	-51.923%
2026-05-21	0.5600	0.5600	0.5400	0.5400	-14.286%	2	1,241	-53.704%
2026-05-20	0.6300	0.6300	0.6300	0.6300	0.000%	2	1,241	-60.317%
2026-05-18	0.6300	0.6300	0.6300	0.6300	-28.409%	2	1,241	-60.317%
2026-05-14	0.8800	0.8800	0.8800	0.8800	0.000%	1	1,241	-71.591%
2026-05-11	0.7800	0.8800	0.7800	0.8800	+10.000%	2	1,241	-71.591%
2026-05-08	0.8900	0.8900	0.8000	0.8000	-10.112%	2	1,241	-68.750%
2026-05-07	1.1200	1.1200	0.8700	0.8900	-75.616%	12	1,243	-71.910%
2026-05-06	3.6500	3.7000	3.6500	3.6500	-2.406%	366	1,239	-93.151%
2026-05-05	3.8500	3.8500	3.7400	3.7400	-6.500%	2	1,240	-93.316%
2026-05-04	4.0000	4.0000	4.0000	4.0000	-10.112%	1	1,239	-93.750%
2026-05-01	4.7500	4.7500	4.4500	4.4500	-14.423%	21	1,217	-94.382%
2026-04-30	5.2500	5.2500	5.2000	5.2000	+7.216%	5	1,217	-95.192%
2026-04-29	4.9500	4.9500	4.8500	4.8500	0.000%	43	1,235	-94.845%
2026-04-27	5.0000	5.0000	4.8000	4.8500	-15.652%	16	1,193	-94.845%
2026-04-24	5.6500	5.7500	5.6500	5.7500	-0.862%	9	1,206	-95.652%
2026-04-23	5.8500	5.8500	5.8000	5.8000	+26.087%	25	1,194	-95.690%
2026-04-22	4.6000	4.8000	4.5000	4.6000	-8.000%	16	1,166	-94.565%
2026-04-21	5.2000	5.3000	5.0000	5.0000	-12.281%	26	1,141	-95.000%
2026-04-20	5.7000	5.8000	5.7000	5.7000	-5.785%	22	1,141	-95.614%
2026-04-17	5.7500	6.0500	5.5500	6.0500	+2.542%	37	1,141	-95.868%
2026-04-16	6.4500	6.4500	5.8500	5.9000	-16.312%	35	1,151	-95.763%
2026-04-15	7.2000	7.4000	7.0500	7.0500	+1.439%	18	1,173	-96.454%
2026-04-14	6.9500	6.9500	6.9500	6.9500	-2.797%	1	1,171	-96.403%
2026-04-13	7.8000	7.8000	7.1500	7.1500	-2.055%	26	1,169	-96.503%
2026-04-10	7.8000	7.8000	7.3000	7.3000	+30.357%	4	1,147	-96.575%
2026-04-08	5.6000	5.6000	5.6000	5.6000	-4.274%	3	1,147	-95.536%
2026-04-07	5.7000	5.8500	5.7000	5.8500	+3.540%	3	1,148	-95.726%
2026-04-06	5.6000	5.6500	5.6000	5.6500	-8.130%	9	1,147	-95.575%
2026-04-01	6.2400	6.2400	6.1000	6.1500	-3.150%	64	1,144	-95.935%
2026-03-31	6.7500	6.8500	6.3500	6.3500	-7.299%	15	1,203	-96.063%
2026-03-30	6.9000	6.9000	6.8000	6.8500	-10.807%	16	1,200	-96.350%
2026-03-27	7.5500	8.0500	7.5500	7.6800	+20.945%	270	1,198	-96.745%
2026-03-26	6.3000	6.3500	6.3000	6.3500	0.000%	8	1,106	-96.063%
2026-03-25	6.6000	6.6000	6.3500	6.3500	-4.798%	16	1,107	-96.063%
2026-03-24	6.5000	6.7400	6.5000	6.6700	+19.107%	3	1,093	-96.252%
2026-03-23	5.6000	5.6000	5.6000	5.6000	-10.828%	7	1,094	-95.536%
2026-03-20	6.0500	6.3500	6.0500	6.2800	+19.619%	30	1,092	-96.019%
2026-03-17	5.2500	5.2500	5.2500	5.2500	-3.670%	16	1,062	-95.238%
2026-03-12	5.7000	5.7300	5.4500	5.4500	-6.838%	12	1,062	-95.413%
2026-03-09	5.8500	5.9000	5.8000	5.8500	-1.681%	10	1,063	-95.726%
2026-03-06	5.9500	5.9500	5.9500	5.9500	+2.586%	1	1,054	-95.798%
2026-03-05	5.6000	5.8000	5.6000	5.8000	-6.300%	3	1,053	-95.690%
2026-03-04	6.3000	6.3000	6.1900	6.1900	-19.085%	5	1,054	-95.961%
2026-02-27	8.0500	8.0500	7.6500	7.6500	+3.378%	2	1,050	-96.732%
2026-02-26	7.4000	7.4000	7.4000	7.4000	-9.756%	2	1,050	-96.622%
2026-02-23	7.2000	8.2000	7.2000	8.2000	+23.680%	13	1,052	-96.951%
2026-02-18	6.5300	6.6300	6.5300	6.6300	+38.125%	3	1,041	-96.229%
2026-02-11	4.8000	4.8000	4.8000	4.8000	+5.495%	3	1,041	-94.792%
2026-02-10	4.5500	4.5500	4.5500	4.5500	-16.971%	6	1,041	-94.505%
2026-02-09	5.7700	5.7700	5.4800	5.4800	-8.667%	4	1,047	-95.438%
2026-02-06	6.2000	6.2000	6.0000	6.0000	-15.374%	19	1,049	-95.833%
2026-02-04	7.0900	7.0900	7.0900	7.0900	-0.141%	2	1,034	-96.474%
2026-01-29	7.1000	7.1000	7.1000	7.1000	+10.938%	3	1,036	-96.479%
2026-01-27	6.4000	6.4000	6.4000	6.4000	+3.226%	1	1,039	-96.094%
2026-01-26	6.9000	6.9000	6.2000	6.2000	-6.061%	2	1,040	-95.968%
2026-01-23	6.5500	6.6000	5.9000	6.6000	-22.353%	26	1,040	-96.212%
2026-01-16	8.2000	8.6000	8.2000	8.5000	+6.250%	344	698	-97.059%
2026-01-15	8.0000	8.0000	8.0000	8.0000	0.000%	1	698	-96.875%
2026-01-14	8.0300	8.0300	8.0000	8.0000	+7.383%	4	698	-96.875%
2026-01-13	7.5500	7.5500	7.4000	7.4500	-3.247%	240	694	-96.644%
2026-01-08	7.7000	7.7000	7.3100	7.7000	+5.479%	12	501	-96.753%
2026-01-06	7.3000	7.3000	7.3000	7.3000	-1.351%	1	507	-96.575%
2026-01-05	7.6000	7.6000	7.4000	7.4000	-5.250%	2	507	-96.622%
2026-01-02	7.5000	7.9300	7.5000	7.8100	+10.780%	4	505	-96.799%
2025-12-31	7.0500	7.0500	7.0500	7.0500	+2.770%	1	501	-96.454%
2025-12-29	6.6600	6.8600	6.6600	6.8600	+0.734%	11	501	-96.356%
2025-12-26	6.8100	6.8100	6.8100	6.8100	-3.404%	1	490	-96.329%
2025-12-23	7.0500	7.0500	7.0500	7.0500	-1.536%	1	491	-96.454%
2025-12-19	7.4000	7.4000	7.1300	7.1600	+4.373%	4	490	-96.508%
2025-12-15	6.8600	6.8600	6.8600	6.8600	-2.695%	1	491	-96.356%
2025-12-01	6.9500	7.0500	6.9500	7.0500	-7.237%	2	490	-96.454%
2025-11-26	7.6000	7.6000	7.6000	7.6000	-7.767%	5	486	-96.711%
2025-11-21	8.2300	8.2400	8.2300	8.2400	-3.738%	2	486	-96.966%
2025-11-20	8.7300	8.7300	8.5600	8.5600	+20.563%	4	486	-97.079%
2025-11-12	7.1000	7.1000	7.0500	7.1000	-4.054%	20	490	-96.479%
2025-11-10	7.4000	7.4000	7.4000	7.4000	-11.905%	1	473	-96.622%
2025-11-06	8.4000	8.4000	8.4000	8.4000	+20.000%	1	474	-97.024%
2025-11-03	7.0000	7.0000	7.0000	7.0000	+0.719%	4	469	-96.429%
2025-10-28	6.9500	6.9500	6.9500	6.9500	-10.323%	1	469	-96.403%
2025-10-17	7.8000	7.8000	7.7500	7.7500	+3.333%	3	469	-96.774%
2025-10-16	7.5000	7.5000	7.5000	7.5000	-2.597%	1	468	-96.667%
2025-10-14	7.7000	7.7000	7.7000	7.7000	+2.667%	1	469	-96.753%
2025-10-13	7.4500	7.5000	7.4500	7.5000	+7.914%	42	470	-96.667%
2025-10-09	6.9500	6.9500	6.9500	6.9500	-3.472%	2	449	-96.403%
2025-10-07	7.2000	7.2000	7.2000	7.2000	+3.300%	3	449	-96.528%
2025-10-06	6.9700	6.9700	6.9700	6.9700	+2.954%	8	449	-96.413%
2025-10-03	6.7700	6.7700	6.7700	6.7700	-3.286%	1	455	-96.307%
2025-10-02	7.0000	7.0000	7.0000	7.0000	-7.895%	2	455	-96.429%
2025-09-30	7.5500	7.6000	7.5500	7.6000	-6.173%	80	456	-96.711%
2025-09-25	8.1000	8.1000	8.1000	8.1000	+5.195%	1	376	-96.914%
2025-09-24	7.7500	7.7500	7.6000	7.7000	+3.356%	59	377	-96.753%
2025-09-22	7.6500	7.6500	7.4500	7.4500	-1.325%	2	428	-96.644%
2025-09-19	7.5300	7.5500	7.4000	7.5500	-9.036%	151	430	-96.689%
2025-09-18	8.1500	8.3100	8.1500	8.3000	-4.598%	21	354	-96.988%
2025-09-17	8.6400	9.3900	8.4200	8.7000	+2.959%	180	355	-97.126%
2025-09-15	8.5500	8.7700	8.4500	8.4500	+1.807%	25	369	-97.041%
2025-09-11	8.3500	8.3500	8.3000	8.3000	-6.846%	25	384	-96.988%
2025-09-10	8.9100	8.9100	8.9100	8.9100	+3.484%	10	371	-97.194%
2025-09-08	8.6400	8.8400	8.6100	8.6100	-14.499%	5	361	-97.096%
2025-09-04	9.9200	10.5900	9.9200	10.0700	-0.592%	220	366	-97.517%
2025-09-03	10.2100	10.2100	9.2000	10.1300	+0.596%	7	165	-97.532%
2025-09-02	10.3500	10.3500	9.9500	10.0700	+7.128%	43	161	-97.517%
2025-08-29	9.0500	9.4000	9.0500	9.4000	-1.053%	2	140	-97.340%
2025-08-28	9.5000	9.5000	9.5000	9.5000	-3.455%	1	140	-97.368%
2025-08-27	9.8500	9.8500	9.8400	9.8400	-1.106%	3	141	-97.459%
2025-08-26	9.9500	9.9500	9.9500	9.9500	+3.109%	10	138	-97.487%
2025-08-25	9.6400	9.6500	9.5800	9.6500	+9.040%	12	138	-97.409%
2025-08-22	8.9000	8.9000	8.8500	8.8500	-11.234%	5	136	-97.175%
2025-08-21	9.2800	10.0000	9.2800	9.9700	+14.335%	29	137	-97.492%
2025-08-20	9.5500	9.5500	8.7200	8.7200	-12.625%	2	114	-97.133%
2025-08-19	8.9500	9.9800	8.9500	9.9800	+13.538%	28	116	-97.495%
2025-08-18	9.0000	9.0000	8.7000	8.7900	-4.973%	4	88	-97.156%
2025-08-15	9.3900	9.3900	9.2500	9.2500	-7.500%	22	89	-97.297%
2025-08-14	9.5700	10.0000	9.5700	10.0000	+4.932%	2	108	-97.500%
2025-08-13	9.0000	9.5600	9.0000	9.5300	-2.256%	21	107	-97.377%
2025-08-12	10.1700	10.1700	9.3000	9.7500	-8.019%	30	87	-97.436%
2025-08-11	10.2000	10.6000	10.2000	10.6000	-7.826%	24	80	-97.642%
2025-08-08	10.6000	11.5000	10.3900	11.5000	-4.167%	30	58	-97.826%
2025-08-07	11.7900	12.7700	10.8500	12.0000	+130.769%	19	29	-97.917%
2025-08-06	5.2000	5.2000	5.2000	5.2000	+2.970%	3	10	-95.192%
2025-08-04	5.0500	5.0500	5.0500	5.0500	+5.208%	3	10	-95.050%
2025-07-14	4.8000	4.8000	4.8000	4.8000	-2.041%	10	10	-94.792%
2025-06-18	4.9000	4.9000	4.9000	4.9000	-8.411%	1	1	-94.898%
2025-05-30	5.3500	5.3500	5.3500	5.3500	0.000%	2	1	-95.327%