Dark

FTNT20261218P55
FTNT Dec 18 2026 55.00 Put (FTNT261218P00055000)
option OPRA

Inactive

Jun 24, 2026

0.2800-50.000%(-0.2800)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	0.2900	0.2900	0.2800	0.2800	-50.000%	4	582	0.000%
2026-06-11	0.5600	0.5600	0.5600	0.5600	+9.804%	1	586	-50.000%
2026-06-08	0.5100	0.5100	0.5100	0.5100	+24.390%	4	586	-45.098%
2026-06-05	0.4100	0.4100	0.4100	0.4100	-12.766%	1	583	-31.707%
2026-05-29	0.5100	0.5100	0.4700	0.4700	0.000%	2	583	-40.426%
2026-05-27	0.4700	0.4700	0.4700	0.4700	-2.083%	1	583	-40.426%
2026-05-19	0.4800	0.4800	0.3200	0.4800	-20.000%	20	582	-41.667%
2026-05-08	0.5500	0.6000	0.5500	0.6000	+5.263%	4	602	-53.333%
2026-05-07	0.0100	1.0300	0.0100	0.5700	-71.357%	5	605	-50.877%
2026-04-30	1.9400	1.9900	1.9400	1.9900	+10.556%	4	608	-85.930%
2026-04-22	1.8000	1.8000	1.8000	1.8000	-19.283%	4	608	-84.444%
2026-04-16	2.2600	2.2900	2.1900	2.2300	-14.885%	12	609	-87.444%
2026-04-15	2.6200	2.6200	2.6200	2.6200	+0.383%	1	609	-89.313%
2026-04-14	2.5700	2.6100	2.5300	2.6100	+13.478%	5	608	-89.272%
2026-04-06	2.3000	2.3000	2.3000	2.3000	-14.815%	1	607	-87.826%
2026-03-27	2.7900	2.7900	2.6300	2.7000	+8.000%	3	608	-89.630%
2026-03-26	2.5000	2.5000	2.5000	2.5000	+11.111%	1	607	-88.800%
2026-03-24	2.2500	2.2500	2.2500	2.2500	+9.756%	1	606	-87.556%
2026-03-23	2.0500	2.0500	2.0500	2.0500	-3.302%	1	605	-86.341%
2026-03-12	2.1200	2.1200	2.1200	2.1200	+4.433%	1	604	-86.792%
2026-03-11	2.0300	2.0300	2.0300	2.0300	-6.019%	3	606	-86.207%
2026-03-04	2.1300	2.1700	1.8400	2.1600	-28.000%	123	603	-87.037%
2026-02-24	2.9400	3.0000	2.9100	3.0000	+4.167%	3	521	-90.667%
2026-02-23	2.4800	2.8800	2.4600	2.8800	+21.519%	12	523	-90.278%
2026-02-05	2.3700	2.3700	2.3700	2.3700	-4.819%	1	530	-88.186%
2026-02-03	2.4700	2.4900	2.4700	2.4900	+10.177%	2	530	-88.755%
2026-01-29	2.2600	2.2600	2.2600	2.2600	-18.412%	1	532	-87.611%
2026-01-14	2.7700	2.7700	2.7700	2.7700	+18.884%	1	533	-89.892%
2026-01-13	2.0600	2.3300	2.0600	2.3300	-5.285%	14	532	-87.983%
2026-01-08	2.4600	2.4600	2.4600	2.4600	+11.312%	1	532	-88.618%
2026-01-05	2.2100	2.2100	2.2100	2.2100	-7.917%	1	530	-87.330%
2026-01-02	2.4000	2.4000	2.4000	2.4000	+4.348%	1	530	-88.333%
2025-12-30	2.3000	2.3000	2.3000	2.3000	+9.005%	2	529	-87.826%
2025-12-16	2.1100	2.1100	2.1100	2.1100	-17.255%	1	529	-86.730%
2025-11-26	2.5500	2.5500	2.5500	2.5500	-15.563%	1	528	-89.020%
2025-11-20	2.9100	3.0200	2.8400	3.0200	+5.226%	99	528	-90.728%
2025-11-18	2.8700	2.8700	2.8700	2.8700	+21.610%	1	467	-90.244%
2025-10-29	2.7600	2.7600	2.3600	2.3600	-13.235%	7	467	-88.136%
2025-10-24	2.7200	2.7200	2.7200	2.7200	+1.493%	10	467	-89.706%
2025-10-07	2.6800	2.6800	2.6800	2.6800	+3.077%	5	467	-89.552%
2025-10-06	2.6000	2.6000	2.6000	2.6000	+3.175%	8	467	-89.231%
2025-10-03	2.4200	2.5200	2.4200	2.5200	-14.286%	16	472	-88.889%
2025-09-22	2.9400	2.9400	2.9400	2.9400	-9.816%	4	472	-90.476%
2025-09-09	3.2600	3.2600	3.2600	3.2600	-8.939%	1	472	-91.411%
2025-08-29	3.5000	3.5800	3.5000	3.5800	-1.105%	2	472	-92.179%
2025-08-27	3.6200	3.6200	3.6200	3.6200	-0.822%	1	472	-92.265%
2025-08-26	3.6500	3.6500	3.6500	3.6500	+8.955%	1	472	-92.329%
2025-08-15	3.8100	3.8100	3.3500	3.3500	+4.361%	36	472	-91.642%
2025-08-14	3.7000	3.7200	3.2100	3.2100	-13.243%	5	470	-91.277%
2025-08-13	3.5200	3.7000	3.5200	3.7000	+0.543%	3	471	-92.432%
2025-08-12	3.6500	3.6800	3.6300	3.6800	-6.835%	15	472	-92.391%
2025-08-11	3.9500	3.9500	3.9500	3.9500	-9.195%	3	487	-92.911%
2025-08-08	4.4400	4.4400	4.3200	4.3500	-9.375%	3	487	-93.563%
2025-08-07	4.6800	4.9000	4.5300	4.8000	+38.329%	399	489	-94.167%
2025-05-22	2.2700	3.4700	2.2600	3.4700	+43.388%	50	493	-91.931%
2025-05-21	2.3400	2.5300	2.2400	2.4200	+51.250%	48	448	-88.430%
2025-05-20	2.2000	2.2700	1.6000	1.6000	-28.251%	83	412	-82.500%
2025-05-14	2.4300	2.4800	2.2300	2.2300	-42.821%	267	340	-87.444%
2025-04-10	3.9000	3.9000	3.9000	3.9000	-34.454%	1	128	-92.821%
2025-04-07	5.9500	5.9500	5.9500	5.9500	+21.429%	1	130	-95.294%
2025-04-04	4.3400	4.9000	4.3400	4.9000	+80.147%	4	130	-94.286%
2025-03-04	2.8500	2.8500	2.7100	2.7200	+43.158%	11	130	-89.706%
2025-02-12	1.9000	1.9000	1.9000	1.9000	-7.767%	1	141	-85.263%
2025-02-07	2.0600	2.0600	2.0600	2.0600	-28.720%	2	140	-86.408%
2024-11-12	2.6300	2.8900	2.6300	2.8900	-4.620%	40	139	-90.311%
2024-11-11	2.9400	3.0300	2.9400	3.0300	+1.000%	10	179	-90.759%
2024-11-08	3.0000	3.0000	3.0000	3.0000	-33.333%	10	184	-90.667%
2024-11-07	4.5000	4.5000	4.5000	4.5000	+5.882%	1	184	-93.778%
2024-11-06	4.1600	4.5000	4.1600	4.2500	-10.526%	32	184	-93.412%
2024-11-05	4.7500	4.7500	4.7500	4.7500	+10.981%	5	185	-94.105%
2024-10-25	4.2800	4.2800	4.2800	4.2800	-13.008%	2	185	-93.458%
2024-10-24	4.9200	4.9200	4.9200	4.9200	+31.200%	6	185	-94.309%
2024-10-23	3.7500	3.7500	3.7500	3.7500	-11.972%	1	185	-92.533%
2024-10-22	4.2600	4.2600	4.2600	4.2600	+4.668%	1	185	-93.427%
2024-10-21	4.1600	4.9400	3.6500	4.0700	-18.273%	151	185	-93.120%
2024-10-03	4.6000	4.9800	4.6000	4.9800	+0.606%	11	37	-94.378%
2024-10-02	4.9500	4.9500	4.9500	4.9500	+4.651%	15	37	-94.343%
2024-09-24	4.7300	4.7300	4.7300	4.7300	+70.144%	10	39	-94.080%
2024-09-23	2.7800	2.7800	2.7800	2.7800	-42.916%	20	37	-89.928%
2024-09-20	4.8700	4.8700	4.8700	4.8700	-5.437%	40	17	-94.251%
2024-09-19	4.9200	5.1500	4.9200	5.1500	-10.435%	25	29	-94.563%
2024-08-15	5.7500	5.7500	5.7500	5.7500	-19.014%	1	4	-95.130%
2024-08-07	7.1000	7.1000	7.1000	7.1000	-32.701%	2	3	-96.056%
2024-08-06	10.5500	10.5500	10.5500	10.5500	+12.834%	1	3	-97.346%
2024-07-25	9.3500	9.3500	9.3500	9.3500	0.000%	1	1	-97.005%