Dark

FTNT20261218P65
FTNT Dec 18 2026 65.00 Put (FTNT261218P00065000)
option OPRA

Inactive

Jul 16, 2026

0.6200+1.639%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.6200	0.6200	0.6200	0.6200	+1.639%	5	355	0.000%
2026-06-26	0.6100	0.6100	0.6100	0.6100	+41.860%	1	360	+1.639%
2026-06-24	0.4300	0.4300	0.4300	0.4300	-49.412%	1	361	+44.186%
2026-06-11	0.8500	0.8500	0.8500	0.8500	+1.190%	1	360	-27.059%
2026-06-05	0.8400	0.8400	0.8400	0.8400	+21.739%	1	361	-26.190%
2026-06-01	0.6900	0.6900	0.6900	0.6900	-17.857%	1	360	-10.145%
2026-05-29	0.8400	0.8400	0.8400	0.8400	-15.152%	1	360	-26.190%
2026-05-27	0.9400	0.9900	0.9400	0.9900	+20.732%	2	361	-37.374%
2026-05-22	0.8200	0.8200	0.8200	0.8200	-15.464%	1	361	-24.390%
2026-05-20	0.9700	0.9700	0.9700	0.9700	+8.989%	1	361	-36.082%
2026-05-19	0.8900	0.8900	0.8900	0.8900	+2.299%	1	361	-30.337%
2026-05-15	0.8500	0.8700	0.8500	0.8700	-13.000%	3	361	-28.736%
2026-05-12	1.0000	1.0000	1.0000	1.0000	-12.281%	9	358	-38.000%
2026-05-11	1.1400	1.1400	1.1400	1.1400	-5.000%	1	367	-45.614%
2026-05-07	1.2000	1.2000	1.2000	1.2000	-58.478%	1	368	-48.333%
2026-05-06	2.9000	2.9000	2.8900	2.8900	-11.621%	3	367	-78.547%
2026-05-04	3.2700	3.2700	3.2700	3.2700	-18.250%	3	365	-81.040%
2026-04-30	3.8000	4.0000	3.8000	4.0000	+11.111%	27	366	-84.500%
2026-04-28	3.7500	3.7500	3.6000	3.6000	-12.195%	11	339	-82.778%
2026-04-24	4.1000	4.1000	4.1000	4.1000	-6.606%	1	331	-84.878%
2026-04-23	4.3000	4.4000	4.3000	4.3900	+18.649%	4	330	-85.877%
2026-04-22	3.7000	3.7000	3.7000	3.7000	-2.116%	3	330	-83.243%
2026-04-21	3.7800	3.7800	3.7800	3.7800	-8.916%	1	327	-83.598%
2026-04-20	4.1500	4.1500	4.1500	4.1500	-22.430%	3	327	-85.060%
2026-04-10	5.5300	5.5300	5.3500	5.3500	+9.407%	2	324	-88.411%
2026-03-30	5.0300	5.0300	4.4500	4.8900	-9.945%	9	324	-87.321%
2026-03-27	5.4300	5.4300	5.4300	5.4300	+17.279%	1	319	-88.582%
2026-03-26	4.6300	4.6300	4.6300	4.6300	+8.431%	1	320	-86.609%
2026-03-11	4.2500	4.4000	4.2500	4.2700	+0.471%	32	320	-85.480%
2026-03-06	4.2500	4.2500	4.2500	4.2500	+8.696%	1	347	-85.412%
2026-03-04	3.9100	3.9100	3.9100	3.9100	-22.574%	28	346	-84.143%
2026-02-26	5.0000	5.1000	5.0000	5.0500	-15.833%	3	325	-87.723%
2026-02-25	6.0000	6.0000	6.0000	6.0000	+36.364%	1	323	-89.667%
2026-02-20	4.4000	4.4000	4.4000	4.4000	-4.348%	1	323	-85.909%
2026-02-05	4.4600	4.6000	4.4600	4.6000	+4.784%	3	322	-86.522%
2026-02-02	4.3900	4.3900	4.3900	4.3900	-2.876%	1	322	-85.877%
2026-01-30	4.3400	4.5200	4.3400	4.5200	+0.444%	11	321	-86.283%
2026-01-29	4.3700	4.6500	4.3200	4.5000	+4.408%	133	321	-86.222%
2026-01-27	4.2100	4.3100	4.2100	4.3100	-0.231%	50	336	-85.615%
2026-01-26	4.3200	4.3200	4.3200	4.3200	+4.348%	1	386	-85.648%
2026-01-23	4.1400	4.1400	4.1400	4.1400	-20.231%	1	387	-85.024%
2026-01-22	5.1900	5.1900	5.1900	5.1900	-4.771%	2	388	-88.054%
2026-01-21	5.4500	5.4500	5.4500	5.4500	-1.802%	2	386	-88.624%
2026-01-20	5.5500	5.5500	5.5500	5.5500	-1.596%	4	386	-88.829%
2026-01-16	5.4000	5.6400	5.4000	5.6400	+12.800%	3	381	-89.007%
2026-01-05	5.0000	5.0000	5.0000	5.0000	-1.381%	1	381	-87.600%
2026-01-02	5.0700	5.0700	5.0700	5.0700	+5.625%	1	381	-87.771%
2025-12-31	4.8000	4.8000	4.8000	4.8000	+15.663%	5	376	-87.083%
2025-12-09	4.1500	4.1500	4.1500	4.1500	0.000%	1	376	-85.060%
2025-12-05	4.1500	4.1500	4.1500	4.1500	-9.783%	1	376	-85.060%
2025-12-02	4.6000	4.6000	4.6000	4.6000	-9.980%	1	376	-86.522%
2025-12-01	5.1100	5.1100	5.1100	5.1100	+0.196%	1	377	-87.867%
2025-11-13	5.1000	5.1000	5.1000	5.1000	+2.000%	1	378	-87.843%
2025-11-11	5.0000	5.0000	5.0000	5.0000	-3.101%	1	378	-87.600%
2025-11-10	5.2300	5.4200	5.1600	5.1600	-7.027%	20	378	-87.984%
2025-11-06	6.4100	6.4100	5.2800	5.5500	+11.000%	47	383	-88.829%
2025-11-04	5.0000	5.0000	5.0000	5.0000	+4.167%	59	418	-87.600%
2025-10-27	4.8000	4.8000	4.8000	4.8000	-12.727%	5	417	-87.083%
2025-10-16	5.2300	5.5000	5.2300	5.5000	+1.852%	18	417	-88.727%
2025-10-14	5.4000	5.4000	5.4000	5.4000	+14.407%	1	432	-88.519%
2025-10-03	4.7200	4.7200	4.7200	4.7200	-8.880%	26	432	-86.864%
2025-09-23	5.1800	5.1800	5.1800	5.1800	-3.896%	1	458	-88.031%
2025-09-22	5.3900	5.3900	5.3900	5.3900	+3.257%	10	459	-88.497%
2025-09-19	5.2200	5.2200	5.2200	5.2200	-28.000%	1	459	-88.123%
2025-09-04	7.2500	7.2500	7.2500	7.2500	+5.839%	10	459	-91.448%
2025-08-29	6.8500	6.8500	6.8500	6.8500	+0.587%	10	459	-90.949%
2025-08-19	6.8100	6.8100	6.8100	6.8100	+4.288%	1	459	-90.896%
2025-08-14	6.5300	6.5300	6.5300	6.5300	+6.179%	1	459	-90.505%
2025-08-12	6.9500	6.9500	5.9100	6.1500	-14.820%	13	460	-89.919%
2025-08-11	7.0600	7.2600	7.0600	7.2200	-6.234%	32	472	-91.413%
2025-08-07	8.1000	8.7000	7.7000	7.7000	+130.539%	66	503	-91.948%
2025-07-31	3.4500	3.4500	3.3400	3.3400	-8.493%	2	448	-81.437%
2025-06-26	3.5000	3.6500	3.5000	3.6500	-2.667%	2	447	-83.014%
2025-06-25	3.5000	3.7500	3.5000	3.7500	-2.089%	2	447	-83.467%
2025-06-16	3.8300	3.8300	3.8300	3.8300	-22.154%	3	447	-83.812%
2025-06-13	4.9200	4.9200	4.9200	4.9200	+30.851%	80	447	-87.398%
2025-06-05	3.7600	3.7600	3.7600	3.7600	-5.290%	160	407	-83.511%
2025-05-22	4.1000	4.1000	3.8100	3.9700	+0.506%	117	247	-84.383%
2025-05-21	3.6500	4.1000	3.6500	3.9500	-14.317%	27	247	-84.304%
2025-05-20	4.6100	4.6100	4.6100	4.6100	+16.414%	2	237	-86.551%
2025-05-19	3.9800	3.9800	3.9600	3.9600	-25.283%	6	237	-84.343%
2025-03-12	5.3000	5.3000	5.3000	5.3000	-5.018%	12	237	-88.302%
2025-03-11	5.5800	5.5800	5.5800	5.5800	+37.778%	3	237	-88.889%
2025-02-24	4.1100	4.1100	4.0500	4.0500	+7.427%	54	237	-84.691%
2025-02-20	3.7100	3.7700	3.7100	3.7700	+39.630%	10	291	-83.554%
2025-02-10	3.2000	3.2100	2.6800	2.7000	-29.504%	60	301	-77.037%
2025-02-07	3.2300	3.8800	3.2300	3.8300	-33.966%	176	241	-83.812%
2024-11-08	6.6800	6.6800	5.7600	5.8000	-22.148%	240	241	-89.310%
2024-10-24	7.4500	7.4500	7.4500	7.4500	-3.871%	4	241	-91.678%
2024-09-25	8.6900	8.6900	7.7500	7.7500	-4.908%	9	241	-92.000%
2024-09-24	7.9700	8.1500	7.9700	8.1500	-0.972%	31	241	-92.393%
2024-09-23	7.8000	8.2800	7.8000	8.2300	-7.528%	48	221	-92.467%
2024-09-19	8.9000	8.9000	8.8000	8.9000	-37.762%	200	201	-93.034%
2024-07-31	14.3000	14.3000	14.3000	14.3000	0.000%	1	1	-95.664%