Dark

FTNT20261218P60
FTNT Dec 18 2026 60.00 Put (FTNT261218P00060000)
option OPRA

EOD

Aug 19, 2026

0.0800+14.286%(+0.0100)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0500	0.2100	0.0500	0.0800	+14.286%	14	2,174	0.000%
2026-08-18	0.0500	0.2100	0.0500	0.0700	+40.000%	24	2,172	+14.286%
2026-08-17	0.0500	0.0500	0.0500	0.0500	-44.444%	23	2,149	+60.000%
2026-08-14	0.0500	0.2100	0.0500	0.0900	+80.000%	21	2,126	-11.111%
2026-08-12	0.0500	0.0500	0.0500	0.0500	0.000%	24	2,107	+60.000%
2026-08-06	0.0500	0.0500	0.0500	0.0500	-50.000%	80	2,083	+60.000%
2026-08-05	0.1000	0.1000	0.1000	0.1000	0.000%	199	2,003	-20.000%
2026-08-03	0.1000	0.1000	0.1000	0.1000	-74.359%	1	1,871	-20.000%
2026-07-22	0.3900	0.3900	0.3900	0.3900	-2.500%	10	1,871	-79.487%
2026-07-16	0.4000	0.4000	0.4000	0.4000	-33.333%	20	1,871	-80.000%
2026-07-07	0.5700	0.6000	0.5700	0.6000	-23.077%	91	1,982	-86.667%
2026-07-06	0.7800	0.7800	0.7800	0.7800	+62.500%	5	1,967	-89.744%
2026-07-02	0.4800	0.4800	0.4800	0.4800	+26.316%	1	1,968	-83.333%
2026-06-24	0.3700	0.3800	0.3700	0.3800	-39.683%	5	1,968	-78.947%
2026-06-18	0.6300	0.6300	0.6300	0.6300	+18.868%	1	1,968	-87.302%
2026-06-16	0.5300	0.5300	0.5300	0.5300	+6.000%	1	1,968	-84.906%
2026-06-15	0.5000	0.5000	0.5000	0.5000	-23.077%	1	1,968	-84.000%
2026-06-10	0.6500	0.6500	0.6500	0.6500	+30.000%	1	1,968	-87.692%
2026-06-04	0.5000	0.5000	0.5000	0.5000	-57.627%	1	1,969	-84.000%
2026-06-03	0.9500	1.1800	0.4000	1.1800	+71.014%	5	1,969	-93.220%
2026-05-26	0.6000	0.6900	0.5500	0.6900	-23.333%	18	1,974	-88.406%
2026-05-07	0.9400	1.9500	0.9000	0.9000	-54.545%	4	1,974	-91.111%
2026-05-06	1.9800	1.9800	1.9800	1.9800	-20.161%	1	1,978	-95.960%
2026-05-04	2.3000	2.4800	2.2300	2.4800	-0.800%	7	1,978	-96.774%
2026-05-01	2.4900	2.5000	2.4900	2.5000	-7.407%	18	1,967	-96.800%
2026-04-30	2.7000	2.7000	2.7000	2.7000	+2.662%	4	1,967	-97.037%
2026-04-29	2.6600	2.6800	2.6300	2.6300	-0.755%	4	1,963	-96.958%
2026-04-22	2.4600	2.6500	2.4600	2.6500	-15.335%	2	1,959	-96.981%
2026-04-17	3.1300	3.1300	3.1300	3.1300	-14.481%	1	1,957	-97.444%
2026-04-15	3.6600	3.6600	3.6600	3.6600	-5.913%	1	1,958	-97.814%
2026-04-13	3.8900	3.8900	3.8900	3.8900	+5.707%	1	1,957	-97.943%
2026-04-10	3.6800	3.6800	3.6800	3.6800	+15.000%	1	1,957	-97.826%
2026-04-02	3.2000	3.2000	3.2000	3.2000	+4.918%	1	1,955	-97.500%
2026-03-04	3.1000	3.1100	3.0500	3.0500	-24.691%	487	1,955	-97.377%
2026-02-23	4.0500	4.0500	4.0500	4.0500	+55.769%	1	1,598	-98.025%
2026-02-13	2.6000	2.6000	2.6000	2.6000	+4.418%	1	1,599	-96.923%
2026-02-12	2.4900	2.4900	2.4900	2.4900	+3.320%	4	1,599	-96.787%
2026-02-11	2.4100	2.4100	2.4100	2.4100	-7.663%	1	1,603	-96.680%
2026-02-10	2.6100	2.6100	2.6100	2.6100	-17.143%	2	1,604	-96.935%
2026-02-06	3.0300	3.3000	3.0300	3.1500	-12.500%	9	1,606	-97.460%
2026-02-05	3.4300	3.6000	3.4300	3.6000	+4.348%	3	1,602	-97.778%
2026-02-04	3.4800	3.4800	3.4500	3.4500	+13.861%	2	1,599	-97.681%
2026-02-02	3.0300	3.0300	3.0300	3.0300	+2.365%	1	1,600	-97.360%
2026-01-26	2.9600	2.9600	2.9600	2.9600	-18.681%	2	1,599	-97.297%
2026-01-22	3.6400	3.6400	3.6400	3.6400	-9.000%	1	1,601	-97.802%
2026-01-16	3.9000	4.0000	3.8300	4.0000	+16.279%	14	1,587	-98.000%
2026-01-12	3.4400	3.4400	3.4400	3.4400	-1.994%	1	1,587	-97.674%
2026-01-05	3.5100	3.5100	3.5100	3.5100	-7.632%	1	1,586	-97.721%
2026-01-02	3.5000	3.8000	3.5000	3.8000	+15.502%	302	1,585	-97.895%
2025-12-30	3.2900	3.2900	3.2900	3.2900	+6.129%	2	1,283	-97.568%
2025-12-16	3.4000	3.4000	3.0500	3.1000	+10.714%	448	1,281	-97.419%
2025-12-09	2.8000	2.8000	2.8000	2.8000	-16.418%	1	836	-97.143%
2025-12-01	3.4000	3.5000	3.3000	3.3500	-10.667%	194	836	-97.612%
2025-11-14	3.7500	3.7500	3.7500	3.7500	+1.351%	1	692	-97.867%
2025-11-06	4.6500	4.6500	3.7000	3.7000	+9.145%	2	693	-97.838%
2025-10-28	3.5500	3.5500	3.1100	3.3900	-11.948%	4	692	-97.640%
2025-09-22	3.8500	3.8500	3.8500	3.8500	+3.217%	3	690	-97.922%
2025-09-19	3.7300	3.7300	3.7300	3.7300	-19.438%	1	693	-97.855%
2025-09-08	4.5500	4.6300	4.5500	4.6300	-7.400%	100	693	-98.272%
2025-08-27	5.0000	5.0000	5.0000	5.0000	0.000%	1	743	-98.400%
2025-08-13	5.0000	5.0000	5.0000	5.0000	-0.990%	1	742	-98.400%
2025-08-12	5.2500	5.2800	4.9700	5.0500	-9.821%	12	743	-98.416%
2025-08-11	5.5000	5.6000	5.4700	5.6000	+0.901%	7	744	-98.571%
2025-08-08	5.9000	6.0600	5.5500	5.5500	-11.905%	404	748	-98.559%
2025-08-07	6.1600	6.4500	5.6500	6.3000	+160.331%	135	348	-98.730%
2025-07-31	2.5500	2.6500	2.4200	2.4200	-3.200%	100	219	-96.694%
2025-07-07	2.5000	2.5000	2.5000	2.5000	-22.118%	10	202	-96.800%
2025-06-02	3.2100	3.2100	3.2100	3.2100	+5.246%	1	192	-97.508%
2025-05-21	3.0500	3.0500	3.0500	3.0500	-18.011%	6	191	-97.377%
2025-05-09	3.7200	3.7200	3.7200	3.7200	-22.013%	2	185	-97.849%
2025-04-16	4.7700	4.7700	4.7700	4.7700	+0.633%	10	185	-98.323%
2025-04-11	4.7900	4.7900	4.7400	4.7400	-27.634%	30	195	-98.312%
2025-04-08	5.3800	6.8700	5.3800	6.5500	+58.596%	11	210	-98.779%
2025-03-12	4.1400	4.1400	4.1300	4.1300	-8.426%	7	219	-98.063%
2025-03-11	4.5100	4.5100	4.5100	4.5100	+58.246%	12	219	-98.226%
2025-02-20	3.2400	3.2400	2.8500	2.8500	+1.786%	12	219	-97.193%
2025-02-10	2.8000	2.8100	2.8000	2.8000	+9.375%	19	230	-97.143%
2025-02-07	2.7500	3.1800	2.5600	2.5600	-40.603%	50	249	-96.875%
2024-11-18	4.3100	4.3100	4.3100	4.3100	+11.370%	10	251	-98.144%
2024-11-11	3.8700	3.8700	3.8700	3.8700	-19.876%	2	251	-97.933%
2024-11-08	5.0000	5.0000	4.8300	4.8300	-10.556%	130	253	-98.344%
2024-11-07	5.8000	5.8800	5.4000	5.4000	-11.620%	88	253	-98.519%
2024-11-06	6.1100	6.1100	6.1100	6.1100	-2.083%	2	233	-98.691%
2024-11-05	6.2400	6.2400	6.2400	6.2400	+3.654%	2	233	-98.718%
2024-10-30	6.0200	6.0200	6.0200	6.0200	+2.034%	1	233	-98.671%
2024-10-28	5.9000	5.9000	5.9000	5.9000	-2.479%	1	233	-98.644%
2024-10-24	6.0500	6.0500	6.0500	6.0500	+8.618%	3	234	-98.678%
2024-10-21	5.5700	5.5700	5.5700	5.5700	-7.167%	1	234	-98.564%
2024-10-09	6.0000	6.0000	6.0000	6.0000	-5.512%	4	234	-98.667%
2024-09-24	7.3200	7.3200	6.3500	6.3500	-0.781%	40	234	-98.740%
2024-09-23	6.4000	6.4000	6.4000	6.4000	-9.859%	26	214	-98.750%
2024-09-19	7.1300	7.1400	6.5000	7.1000	-0.838%	200	214	-98.873%
2024-09-03	7.1600	7.1600	7.1600	7.1600	+0.845%	3	14	-98.883%
2024-08-22	7.1300	7.1300	7.1000	7.1000	-8.031%	2	17	-98.873%
2024-08-20	7.7200	7.7200	7.7200	7.7200	+6.190%	2	17	-98.964%
2024-08-19	7.2700	7.2700	7.2700	7.2700	+3.857%	1	17	-98.900%
2024-08-16	7.0000	7.0000	7.0000	7.0000	-17.647%	6	18	-98.857%
2024-08-07	8.3900	8.5000	8.3900	8.5000	-26.724%	4	18	-99.059%
2024-07-31	12.1100	12.1100	11.6000	11.6000	-4.527%	6	20	-99.310%
2024-07-30	12.1500	12.1500	12.1500	12.1500	+1.250%	1	25	-99.342%
2024-07-24	12.0000	12.0000	12.0000	12.0000	+3.448%	5	25	-99.333%
2024-07-19	11.6000	11.6000	11.6000	11.6000	+5.455%	4	20	-99.310%
2024-07-16	11.0000	11.0000	11.0000	11.0000	+2.136%	1	18	-99.273%
2024-07-02	10.7700	10.7700	10.7700	10.7700	+1.604%	2	17	-99.257%
2024-06-28	10.6000	10.6000	10.6000	10.6000	-5.526%	10	17	-99.245%
2024-06-27	11.2200	11.2200	11.2200	11.2200	-0.355%	2	18	-99.287%
2024-06-25	11.2600	11.2600	11.2600	11.2600	+0.987%	1	16	-99.290%
2024-06-24	11.1500	11.1500	11.1500	11.1500	-2.193%	1	15	-99.283%
2024-06-20	11.4000	11.4000	11.4000	11.4000	+6.542%	5	14	-99.298%
2024-06-12	10.7000	10.7000	10.7000	10.7000	-5.310%	5	9	-99.252%
2024-06-04	11.3000	11.3000	11.3000	11.3000	0.000%	4	4	-99.292%