Dark

FTNT20260918P85
FTNT Sep 18 2026 85.00 Put (FTNT260918P00085000)
option OPRA

Inactive

Aug 10, 2026

0.0600-79.310%(-0.2300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0600	0.0600	0.0600	0.0600	-79.310%	1	626	0.000%
2026-07-29	0.3800	0.3800	0.2800	0.2900	0.000%	13	627	-79.310%
2026-07-16	0.2900	0.2900	0.2900	0.2900	-48.214%	1	623	-79.310%
2026-06-25	0.5600	0.5600	0.5600	0.5600	-11.111%	1	623	-89.286%
2026-06-15	0.6300	0.6300	0.6300	0.6300	-45.690%	1	624	-90.476%
2026-06-09	1.1600	1.1600	1.1600	1.1600	+33.333%	15	625	-94.828%
2026-06-08	0.7800	0.8700	0.7800	0.8700	-5.435%	15	640	-93.103%
2026-06-04	0.9200	0.9200	0.9200	0.9200	-22.689%	1	647	-93.478%
2026-05-28	1.1900	1.1900	1.1900	1.1900	+33.708%	1	648	-94.958%
2026-05-26	0.8900	0.8900	0.8900	0.8900	-7.292%	1	647	-93.258%
2026-05-22	0.9600	0.9600	0.9600	0.9600	-18.644%	1	648	-93.750%
2026-05-21	1.1800	1.1800	1.1800	1.1800	-19.728%	1	648	-94.915%
2026-05-14	1.4700	1.4700	1.4700	1.4700	-20.541%	2	648	-95.918%
2026-05-12	1.8500	1.8500	1.8500	1.8500	+5.114%	2	647	-96.757%
2026-05-08	1.8300	1.8300	1.7600	1.7600	-28.163%	4	647	-96.591%
2026-05-07	2.7600	2.7600	1.9700	2.4500	-65.972%	37	645	-97.551%
2026-05-05	7.2200	7.2200	7.2000	7.2000	-3.356%	2	669	-99.167%
2026-05-04	7.9600	8.1000	7.4500	7.4500	-12.146%	18	668	-99.195%
2026-05-01	8.4800	8.4800	8.4800	8.4800	-10.737%	1	659	-99.292%
2026-04-30	9.6700	9.6700	9.4000	9.5000	+5.438%	60	659	-99.368%
2026-04-29	9.0100	9.0100	9.0100	9.0100	-12.098%	2	623	-99.334%
2026-04-24	10.4000	10.4000	10.2500	10.2500	+17.143%	21	623	-99.415%
2026-04-22	8.6000	8.7500	8.6000	8.7500	-16.667%	2	623	-99.314%
2026-04-16	11.2200	11.4500	10.5000	10.5000	-12.500%	6	623	-99.429%
2026-04-15	12.0000	12.0000	12.0000	12.0000	-4.306%	1	623	-99.500%
2026-04-14	12.2900	12.5400	12.2000	12.5400	+2.367%	8	627	-99.522%
2026-04-10	12.2500	12.2500	12.2500	12.2500	+28.272%	1	623	-99.510%
2026-04-08	9.5500	9.5500	9.5500	9.5500	-8.173%	6	623	-99.372%
2026-04-07	10.4000	10.4000	10.4000	10.4000	-9.957%	2	623	-99.423%
2026-03-31	11.5500	11.5500	11.5500	11.5500	-1.702%	1	623	-99.481%
2026-03-30	11.7500	11.7500	11.7500	11.7500	-8.418%	3	622	-99.489%
2026-03-27	12.8300	12.8300	12.8300	12.8300	+22.775%	1	619	-99.532%
2026-03-23	10.2000	10.4500	10.2000	10.4500	-4.128%	7	620	-99.426%
2026-03-20	10.7800	10.9000	10.7800	10.9000	+7.921%	14	619	-99.450%
2026-03-19	9.8500	10.1000	9.8500	10.1000	+0.498%	10	621	-99.406%
2026-03-17	9.6500	10.0500	9.6500	10.0500	-1.760%	3	611	-99.403%
2026-03-13	10.2300	10.2300	10.2300	10.2300	+4.281%	1	612	-99.413%
2026-03-10	9.8100	9.8100	9.8100	9.8100	+1.658%	2	611	-99.388%
2026-03-05	10.0500	10.2500	9.6500	9.6500	-12.273%	175	613	-99.378%
2026-03-04	11.0500	11.0500	11.0000	11.0000	-12.000%	19	657	-99.455%
2026-03-02	12.5000	12.5000	12.5000	12.5000	-12.831%	1	654	-99.520%
2026-02-24	14.3400	14.3400	14.3400	14.3400	+24.371%	1	653	-99.582%
2026-02-18	11.6000	11.6000	11.5300	11.5300	+7.858%	3	652	-99.480%
2026-02-17	10.6900	10.6900	10.6900	10.6900	+16.576%	1	654	-99.439%
2026-02-11	9.1700	9.1700	9.1700	9.1700	-1.820%	1	654	-99.346%
2026-02-10	9.3400	9.3400	9.3400	9.3400	-24.617%	10	654	-99.358%
2026-02-05	12.3900	12.3900	12.3900	12.3900	-3.953%	20	644	-99.516%
2026-02-03	12.7000	12.9000	12.6500	12.9000	+9.322%	15	656	-99.535%
2026-02-02	11.8000	11.8000	11.8000	11.8000	-1.173%	1	664	-99.492%
2026-01-29	11.9400	11.9400	11.9400	11.9400	+8.842%	1	665	-99.497%
2026-01-23	10.9700	10.9700	10.9700	10.9700	-24.863%	1	666	-99.453%
2026-01-21	14.6000	14.6000	14.6000	14.6000	+14.961%	1	665	-99.589%
2026-01-09	12.6000	12.7000	12.6000	12.7000	+0.395%	100	666	-99.528%
2026-01-06	12.8500	12.8500	12.6500	12.6500	-5.456%	30	668	-99.526%
2026-01-02	13.3800	13.3800	13.3800	13.3800	+10.305%	1	688	-99.552%
2025-12-19	12.1300	12.1300	12.1300	12.1300	+1.506%	2	687	-99.505%
2025-12-17	11.9500	11.9500	11.9500	11.9500	+5.752%	25	685	-99.498%
2025-12-16	11.2500	11.3500	11.2000	11.3000	-3.830%	60	710	-99.469%
2025-12-15	11.7500	11.7500	11.7500	11.7500	+4.167%	2	770	-99.489%
2025-12-11	11.2800	11.2800	11.2800	11.2800	+17.500%	1	772	-99.468%
2025-12-08	9.7500	9.7500	9.6000	9.6000	-0.826%	3	771	-99.375%
2025-12-05	9.7400	9.7900	9.6800	9.6800	-5.928%	3	774	-99.380%
2025-12-04	10.4500	10.4500	10.2900	10.2900	-12.426%	5	776	-99.417%
2025-12-03	11.8500	11.8500	11.7500	11.7500	+5.192%	5	780	-99.489%
2025-12-02	11.6000	11.6000	11.1700	11.1700	-5.738%	3	777	-99.463%
2025-12-01	11.7000	11.8500	11.7000	11.8500	-4.819%	6	774	-99.494%
2025-11-18	12.4000	12.4500	12.4000	12.4500	+4.184%	48	768	-99.518%
2025-11-17	11.9200	11.9500	11.9200	11.9500	+2.575%	12	720	-99.498%
2025-11-12	11.8400	11.8400	11.6500	11.6500	-3.320%	31	717	-99.485%
2025-11-10	12.0500	12.0500	12.0500	12.0500	+6.449%	16	687	-99.502%
2025-11-04	11.3200	11.3200	11.3200	11.3200	+3.003%	2	679	-99.470%
2025-10-28	10.9900	11.0300	10.9900	10.9900	-2.137%	5	677	-99.454%
2025-10-27	11.2300	11.2300	11.2300	11.2300	-4.992%	1	678	-99.466%
2025-10-21	12.4200	12.4200	11.8200	11.8200	-6.339%	23	678	-99.492%
2025-10-14	12.6200	12.6200	12.6200	12.6200	+5.872%	1	665	-99.525%
2025-10-13	11.9900	11.9900	11.9200	11.9200	-4.257%	55	664	-99.497%
2025-10-10	12.3500	12.4500	12.3500	12.4500	+7.143%	5	609	-99.518%
2025-10-09	11.6200	11.6200	11.6200	11.6200	+2.379%	1	611	-99.484%
2025-10-08	11.3500	11.3500	11.3500	11.3500	+2.715%	1	610	-99.471%
2025-10-07	11.0500	11.0500	11.0500	11.0500	-1.515%	1	608	-99.457%
2025-10-06	11.2200	11.2200	11.2200	11.2200	+2.936%	2	608	-99.465%
2025-10-03	10.9000	10.9000	10.9000	10.9000	-6.438%	4	610	-99.450%
2025-10-02	11.7500	11.7500	11.6500	11.6500	-5.592%	3	612	-99.485%
2025-09-30	11.8500	12.3400	11.8500	12.3400	+2.237%	17	613	-99.514%
2025-09-29	12.0300	12.0700	12.0300	12.0700	-4.130%	3	600	-99.503%
2025-09-25	13.1500	13.1500	12.5900	12.5900	+3.197%	6	599	-99.523%
2025-09-24	11.8000	12.2000	11.7500	12.2000	+3.390%	9	595	-99.508%
2025-09-23	11.9000	11.9000	11.8000	11.8000	-1.338%	14	594	-99.492%
2025-09-22	12.8600	12.8600	11.8500	11.9600	+3.015%	3	584	-99.498%
2025-09-19	12.3500	12.3500	11.6100	11.6100	-12.377%	9	583	-99.483%
2025-09-18	13.1000	13.2500	13.1000	13.2500	-2.574%	30	582	-99.547%
2025-09-17	13.6000	13.6000	13.6000	13.6000	+4.455%	1	552	-99.559%
2025-09-16	13.0200	13.0200	13.0200	13.0200	-2.836%	1	551	-99.539%
2025-09-15	13.3500	13.4000	13.3500	13.4000	+1.901%	63	550	-99.552%
2025-09-11	13.1500	13.1500	13.1500	13.1500	-2.809%	3	493	-99.544%
2025-09-10	13.5300	13.5300	13.5300	13.5300	-1.457%	1	490	-99.557%
2025-09-09	13.7400	13.7500	13.6900	13.7300	-0.145%	135	490	-99.563%
2025-09-08	13.7500	13.7500	13.7500	13.7500	-3.169%	4	363	-99.564%
2025-09-05	14.3900	14.3900	13.9400	14.2000	-2.069%	7	359	-99.577%
2025-08-29	14.5000	14.5000	14.5000	14.5000	+1.754%	33	324	-99.586%
2025-08-28	14.3500	14.3500	14.2500	14.2500	-4.362%	69	324	-99.579%
2025-08-27	14.8000	14.9000	14.8000	14.9000	+5.078%	62	256	-99.597%
2025-08-22	14.1800	14.1800	14.1800	14.1800	+1.649%	1	194	-99.577%
2025-08-18	13.9500	13.9500	13.9500	13.9500	-5.424%	11	193	-99.570%
2025-08-14	15.0000	15.0000	14.7500	14.7500	+4.240%	56	182	-99.593%
2025-08-13	14.4000	14.4000	14.1500	14.1500	-11.174%	55	127	-99.576%
2025-08-11	15.9300	15.9300	15.9300	15.9300	-6.184%	1	72	-99.623%
2025-08-08	16.9800	16.9800	16.9800	16.9800	-6.908%	20	72	-99.647%
2025-08-07	18.2400	18.2400	18.2400	18.2400	+112.093%	1	52	-99.671%
2025-08-06	8.7800	8.7800	8.5500	8.6000	+5.392%	18	52	-99.302%
2025-08-05	8.1600	8.1600	8.1600	8.1600	+0.741%	1	48	-99.265%
2025-08-04	8.1000	8.1000	8.1000	8.1000	+16.547%	2	48	-99.259%
2025-07-29	7.0000	7.0000	6.9500	6.9500	-2.113%	14	46	-99.137%
2025-07-22	7.1500	7.1500	7.1000	7.1000	0.000%	22	39	-99.155%
2025-07-17	7.1500	7.1500	7.1000	7.1000	-8.974%	5	17	-99.155%
2025-07-16	7.9000	7.9000	7.8000	7.8000	+8.333%	7	12	-99.231%
2025-07-15	7.2000	7.2000	7.2000	7.2000	-2.703%	5	6	-99.167%
2025-06-27	7.4000	7.4000	7.4000	7.4000	0.000%	1	1	-99.189%