Dark

FTNT20260918P80
FTNT Sep 18 2026 80.00 Put (FTNT260918P00080000)
option OPRA

EOD

Aug 11, 2026

0.0500+150.000%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.0500	0.0500	0.0500	0.0500	+150.000%	2	2,039	0.000%
2026-08-07	0.1500	0.1500	0.0200	0.0200	-71.429%	2	2,041	+150.000%
2026-08-04	0.1600	0.1700	0.0700	0.0700	-72.000%	10	2,041	-28.571%
2026-07-29	0.3800	0.3800	0.2500	0.2500	+38.889%	2	2,042	-80.000%
2026-07-28	0.3900	0.3900	0.1800	0.1800	-60.870%	2	2,043	-72.222%
2026-07-07	0.4600	0.4600	0.4600	0.4600	0.000%	1	2,043	-89.130%
2026-07-01	0.4600	0.4600	0.4600	0.4600	+24.324%	3	2,044	-89.130%
2026-06-25	0.5000	0.5000	0.3700	0.3700	-19.565%	4	2,044	-86.486%
2026-06-24	0.4700	0.4700	0.4600	0.4600	+15.000%	10	2,047	-89.130%
2026-06-17	0.4400	0.4400	0.4000	0.4000	-16.667%	3	2,051	-87.500%
2026-06-12	0.4700	0.4800	0.4700	0.4800	-49.474%	23	2,051	-89.583%
2026-06-09	0.9500	0.9500	0.9500	0.9500	+39.706%	1	2,052	-94.737%
2026-05-29	0.6800	0.6800	0.6800	0.6800	-18.072%	5	2,053	-92.647%
2026-05-27	0.8300	0.8300	0.8300	0.8300	+43.103%	1	2,053	-93.976%
2026-05-26	0.5800	0.5800	0.5800	0.5800	-29.268%	2	2,054	-91.379%
2026-05-20	0.8200	0.8200	0.8200	0.8200	-38.346%	5	2,056	-93.902%
2026-05-18	1.3300	1.3300	1.3300	1.3300	+40.000%	1	2,051	-96.241%
2026-05-15	0.9500	0.9500	0.9100	0.9500	-6.863%	17	2,051	-94.737%
2026-05-14	1.0000	1.0400	0.9800	1.0200	-2.857%	11	2,052	-95.098%
2026-05-13	1.1900	1.1900	1.0500	1.0500	-21.642%	2	2,057	-95.238%
2026-05-12	1.3400	1.3400	1.3400	1.3400	+8.065%	1	2,057	-96.269%
2026-05-11	1.3500	1.3500	1.2400	1.2400	-13.287%	3	2,057	-95.968%
2026-05-08	1.5000	1.5000	1.4100	1.4300	-16.374%	4	2,056	-96.503%
2026-05-07	1.5000	1.7800	1.3000	1.7100	-66.796%	17	2,060	-97.076%
2026-05-05	5.4500	5.4500	5.1500	5.1500	-6.364%	10	2,063	-99.029%
2026-05-04	5.6000	5.6500	5.5000	5.5000	-12.000%	9	2,063	-99.091%
2026-05-01	6.2500	6.2500	6.2500	6.2500	-13.194%	1	2,060	-99.200%
2026-04-30	7.5000	7.5000	6.9500	7.2000	+9.924%	139	2,060	-99.306%
2026-04-28	6.6000	6.6000	6.5500	6.5500	-0.758%	2	1,959	-99.237%
2026-04-27	6.6000	6.6000	6.6000	6.6000	-15.709%	1	1,959	-99.242%
2026-04-23	8.1500	8.1500	7.8200	7.8300	+17.744%	13	1,959	-99.361%
2026-04-22	6.3000	6.7000	6.3000	6.6500	-3.623%	24	1,964	-99.248%
2026-04-21	7.1000	7.1000	6.8500	6.9000	-9.804%	14	1,955	-99.275%
2026-04-20	7.7100	7.7100	7.6500	7.6500	-1.290%	183	1,951	-99.346%
2026-04-17	7.6500	7.7500	7.6000	7.7500	-10.920%	9	1,769	-99.355%
2026-04-16	8.7500	8.7500	8.7000	8.7000	-7.447%	4	1,767	-99.425%
2026-04-14	9.4000	9.4500	9.3000	9.4000	-1.261%	14	1,767	-99.468%
2026-04-13	10.4000	10.4000	9.5000	9.5200	-2.857%	23	1,764	-99.475%
2026-04-10	9.8500	9.8500	9.8000	9.8000	+14.620%	256	1,776	-99.490%
2026-04-09	8.6000	8.6500	8.5500	8.5500	+18.750%	8	1,950	-99.415%
2026-04-08	7.2000	7.2000	7.2000	7.2000	-5.263%	7	1,942	-99.306%
2026-04-06	7.6000	7.6000	7.6000	7.6000	-8.434%	3	1,949	-99.342%
2026-04-01	8.2500	8.3000	8.2500	8.3000	-6.215%	20	1,949	-99.398%
2026-03-31	8.8500	8.8500	8.8500	8.8500	-1.448%	1	1,943	-99.435%
2026-03-30	9.0500	9.1300	8.9800	8.9800	-13.654%	4	1,943	-99.443%
2026-03-27	10.1000	10.4000	10.1000	10.4000	+18.451%	4	1,945	-99.519%
2026-03-26	8.5700	8.8000	8.5700	8.7800	-1.348%	9	1,948	-99.431%
2026-03-24	8.9000	8.9000	8.9000	8.9000	+16.037%	1	1,943	-99.438%
2026-03-23	7.6700	7.6700	7.6700	7.6700	-6.005%	5	1,942	-99.348%
2026-03-20	8.3900	8.3900	8.1600	8.1600	+8.079%	2	1,947	-99.387%
2026-03-19	7.5500	7.5500	7.5000	7.5500	+6.039%	38	1,948	-99.338%
2026-03-17	7.1200	7.1200	7.1200	7.1200	-0.420%	1	1,933	-99.298%
2026-03-16	7.2400	7.3500	7.1500	7.1500	-8.333%	31	1,933	-99.301%
2026-03-13	7.8000	7.8000	7.8000	7.8000	+3.448%	1	1,934	-99.359%
2026-03-12	7.5400	7.5400	7.5400	7.5400	-1.951%	1	1,933	-99.337%
2026-03-10	8.4900	8.4900	7.6900	7.6900	-3.875%	7	1,933	-99.350%
2026-03-09	8.0000	8.0000	8.0000	8.0000	+2.433%	1	1,939	-99.375%
2026-03-06	7.8100	7.8100	7.8100	7.8100	+5.541%	1	1,940	-99.360%
2026-03-05	7.4000	7.4000	7.4000	7.4000	-12.218%	1	1,941	-99.324%
2026-03-04	8.4300	8.4300	8.4300	8.4300	-16.946%	1	1,941	-99.407%
2026-02-27	10.3500	10.3500	10.1500	10.1500	-4.784%	2	1,940	-99.507%
2026-02-25	10.6600	10.6600	10.6600	10.6600	-4.395%	2	1,944	-99.531%
2026-02-23	9.4400	11.1500	9.4400	11.1500	+28.902%	78	1,944	-99.552%
2026-02-18	9.0200	9.0200	8.6500	8.6500	+7.054%	7	1,941	-99.422%
2026-02-17	8.0800	8.0800	8.0800	8.0800	+9.189%	1	1,934	-99.381%
2026-02-12	7.4500	7.4500	7.4000	7.4000	+16.535%	36	1,933	-99.324%
2026-02-11	6.8700	6.8700	6.3500	6.3500	-4.079%	10	1,937	-99.213%
2026-02-10	6.3800	6.6200	6.3800	6.6200	-14.801%	2	1,938	-99.245%
2026-02-09	7.7500	7.8400	7.7500	7.7700	-20.714%	7	1,940	-99.356%
2026-02-04	9.8000	9.8000	9.8000	9.8000	+8.049%	2	1,946	-99.490%
2026-02-02	9.0700	9.0700	9.0700	9.0700	-0.330%	5	1,948	-99.449%
2026-01-30	9.0500	9.1000	9.0500	9.1000	-1.622%	5	1,946	-99.451%
2026-01-29	9.2000	9.2500	9.1500	9.2500	+2.436%	66	1,945	-99.459%
2026-01-26	9.0300	9.0300	9.0300	9.0300	+5.245%	1	1,940	-99.446%
2026-01-23	7.7700	8.5800	7.7700	8.5800	-24.004%	4	1,940	-99.417%
2026-01-16	11.2900	11.2900	11.2900	11.2900	+7.014%	1	1,943	-99.557%
2026-01-14	10.6000	10.6000	10.5500	10.5500	+8.205%	97	1,943	-99.526%
2026-01-12	9.5000	9.7500	9.5000	9.7500	-4.318%	12	1,846	-99.487%
2026-01-08	9.9000	10.1900	9.9000	10.1900	+13.348%	34	1,834	-99.509%
2026-01-07	9.0000	9.0000	8.9900	8.9900	-8.731%	12	1,800	-99.444%
2026-01-06	10.0000	10.0000	9.7500	9.8500	+4.233%	128	1,807	-99.492%
2026-01-05	9.5000	9.5000	9.4500	9.4500	-7.444%	51	1,869	-99.471%
2026-01-02	10.4000	10.4000	10.2100	10.2100	+9.198%	25	1,869	-99.510%
2025-12-31	9.3500	9.4000	9.3500	9.3500	+3.087%	43	1,801	-99.465%
2025-12-30	9.0700	9.0700	9.0700	9.0700	-1.091%	22	1,801	-99.449%
2025-12-24	9.1700	9.1700	9.1700	9.1700	0.000%	2	1,785	-99.455%
2025-12-23	9.1700	9.1700	9.1700	9.1700	+2.458%	5	1,785	-99.455%
2025-12-12	8.9500	8.9500	8.9500	8.9500	+1.705%	1	1,780	-99.441%
2025-12-11	8.8000	8.8000	8.8000	8.8000	-5.376%	1	1,780	-99.432%
2025-12-10	9.3200	9.3800	9.3000	9.3000	+24.000%	9	1,780	-99.462%
2025-12-08	7.5000	7.5000	7.5000	7.5000	-21.053%	5	1,771	-99.333%
2025-11-28	9.5000	9.5000	9.5000	9.5000	-3.749%	1	1,776	-99.474%
2025-11-26	9.8700	9.8700	9.8700	9.8700	-7.324%	1	1,776	-99.493%
2025-11-20	10.8000	10.8500	10.6000	10.6500	+15.135%	32	1,776	-99.531%
2025-11-12	9.2500	9.2500	9.2500	9.2500	+2.664%	6	1,750	-99.459%
2025-11-11	9.0100	9.0100	9.0100	9.0100	-10.792%	1	1,744	-99.445%
2025-11-07	10.1500	10.1500	10.1000	10.1000	-5.959%	2	1,745	-99.505%
2025-11-06	10.5800	10.7400	10.5800	10.7400	+14.377%	2	1,747	-99.534%
2025-11-05	9.4100	9.4100	9.3900	9.3900	+5.151%	202	1,745	-99.468%
2025-10-28	8.9300	8.9300	8.9300	8.9300	+0.112%	1	1,546	-99.440%
2025-10-27	8.8600	8.9200	8.8600	8.9200	-4.086%	4	1,547	-99.439%
2025-10-23	9.3000	9.3000	9.3000	9.3000	-0.958%	200	1,547	-99.462%
2025-10-22	9.3900	9.3900	9.3900	9.3900	-1.675%	1	1,350	-99.468%
2025-10-21	9.5500	9.5500	9.5500	9.5500	-1.241%	1	1,351	-99.476%
2025-10-20	9.6700	9.6700	9.6700	9.6700	-5.010%	1	1,352	-99.483%
2025-10-16	9.9000	10.1800	9.9000	10.1800	+1.800%	5	1,351	-99.509%
2025-10-14	9.9000	10.1000	9.8500	10.0000	+6.952%	507	1,347	-99.500%
2025-10-13	9.5500	9.5500	9.3500	9.3500	-7.426%	49	847	-99.465%
2025-10-10	9.4500	10.1000	9.3900	10.1000	+8.602%	7	800	-99.505%
2025-10-07	9.3100	9.3100	9.3000	9.3000	+5.085%	2	804	-99.462%
2025-10-03	8.7000	8.8500	8.7000	8.8500	-8.857%	2	804	-99.435%
2025-09-30	9.7100	9.7100	9.7100	9.7100	+1.146%	1	802	-99.485%
2025-09-29	9.6000	9.6000	9.6000	9.6000	-1.336%	1	803	-99.479%
2025-09-26	9.7300	9.7300	9.7300	9.7300	+5.417%	1	802	-99.486%
2025-09-23	9.2300	9.2300	9.2300	9.2300	-2.842%	1	803	-99.458%
2025-09-22	9.5000	9.5000	9.5000	9.5000	+0.529%	4	803	-99.474%
2025-09-19	10.0700	10.0700	9.4500	9.4500	-11.351%	4	803	-99.471%
2025-09-18	10.4800	10.6600	10.4800	10.6600	-3.091%	2	805	-99.531%
2025-09-17	11.0000	11.0000	10.9000	11.0000	-2.655%	92	805	-99.545%
2025-09-16	11.0100	11.3000	11.0100	11.3000	+2.821%	5	715	-99.558%
2025-09-12	10.8900	11.0000	10.8900	10.9900	+4.171%	4	717	-99.545%
2025-09-11	10.6000	10.6000	10.5500	10.5500	-5.551%	24	719	-99.526%
2025-09-10	11.1700	11.1700	11.1700	11.1700	+0.631%	1	696	-99.552%
2025-09-09	11.1000	11.1000	11.1000	11.1000	+0.090%	8	697	-99.550%
2025-09-08	10.9300	11.3700	10.9300	11.0900	-5.214%	9	689	-99.549%
2025-09-05	12.0900	12.1500	11.5000	11.7000	-7.290%	40	694	-99.573%
2025-09-04	13.0000	13.1400	12.6200	12.6200	+0.159%	14	660	-99.604%
2025-09-03	12.4800	12.6500	12.3000	12.6000	-2.326%	57	646	-99.603%
2025-09-02	12.7500	12.9000	12.7500	12.9000	+9.787%	3	595	-99.612%
2025-08-29	11.4500	11.7500	11.4500	11.7500	+1.293%	227	366	-99.574%
2025-08-28	11.6500	11.7000	11.6000	11.6000	-3.894%	34	366	-99.569%
2025-08-27	12.0300	12.0700	12.0300	12.0700	-2.267%	2	336	-99.586%
2025-08-26	12.2000	12.3600	12.0000	12.3500	+3.088%	4	332	-99.595%
2025-08-25	11.6000	12.1500	11.6000	11.9800	+7.444%	7	332	-99.583%
2025-08-22	11.7100	11.7100	11.1500	11.1500	-9.128%	10	335	-99.552%
2025-08-21	12.0000	12.5200	12.0000	12.2700	+8.201%	22	328	-99.593%
2025-08-20	11.9800	12.1200	11.2800	11.3400	-4.304%	256	327	-99.559%
2025-08-19	11.2000	11.9000	11.2000	11.8500	+8.219%	25	75	-99.578%
2025-08-18	11.2000	11.2500	10.9500	10.9500	-7.983%	15	60	-99.543%
2025-08-15	11.9000	11.9000	11.9000	11.9000	-1.653%	1	52	-99.580%
2025-08-14	12.4300	12.4300	12.0500	12.1000	+5.126%	3	53	-99.587%
2025-08-13	11.7500	11.7500	11.5100	11.5100	-4.640%	2	50	-99.566%
2025-08-12	12.1500	12.2200	11.8000	12.0700	-6.795%	23	49	-99.586%
2025-08-11	12.6700	12.9500	12.6700	12.9500	-4.919%	14	45	-99.614%
2025-08-08	13.7500	13.7500	13.6200	13.6200	-9.200%	2	34	-99.633%
2025-08-07	14.5500	15.1100	14.5500	15.0000	+132.558%	4	34	-99.667%
2025-08-04	6.4500	6.4500	6.4500	6.4500	+14.159%	3	30	-99.225%
2025-07-29	5.6000	5.6500	5.6000	5.6500	-0.877%	5	27	-99.115%
2025-07-22	5.7000	5.7000	5.7000	5.7000	-5.000%	3	23	-99.123%
2025-07-16	6.0000	6.0000	6.0000	6.0000	+3.448%	7	20	-99.167%
2025-07-15	5.8000	5.8000	5.8000	5.8000	-4.918%	7	13	-99.138%
2025-07-14	5.7100	6.1000	5.7100	6.1000	-10.819%	5	8	-99.180%
2025-07-10	6.5700	6.8400	6.5700	6.8400	+8.571%	3	9	-99.269%
2025-07-02	6.3000	6.3000	6.3000	6.3000	+5.000%	1	7	-99.206%
2025-06-24	6.2500	6.2500	6.0000	6.0000	-7.692%	2	6	-99.167%
2025-05-29	6.5000	6.5000	6.5000	6.5000	0.000%	5	5	-99.231%