Dark

FTNT20261218P80
FTNT Dec 18 2026 80.00 Put (FTNT261218P00080000)
option OPRA

EOD

Aug 19, 2026

0.5000+31.579%(+0.1200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.5000	0.5000	0.5000	0.5000	+31.579%	3	519	0.000%
2026-08-12	0.4200	0.4200	0.3800	0.3800	-9.524%	25	519	+31.579%
2026-08-11	0.4200	0.4200	0.4200	0.4200	-39.130%	1	519	+19.048%
2026-08-07	0.6900	0.6900	0.6900	0.6900	+30.189%	1	520	-27.536%
2026-08-03	0.6900	0.6900	0.5300	0.5300	-64.667%	2	521	-5.660%
2026-07-30	1.5000	1.5000	1.5000	1.5000	+35.135%	1	521	-66.667%
2026-07-21	1.1100	1.1100	1.1100	1.1100	-17.778%	1	521	-54.955%
2026-07-06	1.3500	1.3500	1.3500	1.3500	-18.182%	10	521	-62.963%
2026-07-02	1.6500	1.6500	1.6500	1.6500	+13.793%	3	531	-69.697%
2026-06-23	1.4500	1.4500	1.4500	1.4500	-26.396%	1	531	-65.517%
2026-05-29	1.9300	2.0000	1.9300	1.9700	-12.444%	8	532	-74.619%
2026-05-19	2.2500	2.2500	2.2500	2.2500	-13.462%	1	532	-77.778%
2026-05-14	2.6000	2.6000	2.6000	2.6000	-20.000%	1	533	-80.769%
2026-05-13	3.2500	3.2500	3.2500	3.2500	+8.333%	5	533	-84.615%
2026-05-12	3.0000	3.0000	3.0000	3.0000	+11.111%	1	533	-83.333%
2026-05-08	2.7700	2.7700	2.7000	2.7000	-10.000%	2	533	-81.481%
2026-05-07	3.4400	3.4400	2.9800	3.0000	-59.459%	13	533	-83.333%
2026-05-05	7.9500	7.9500	7.4000	7.4000	-1.333%	4	538	-93.243%
2026-05-04	7.6000	7.8700	7.5000	7.5000	-11.765%	9	539	-93.333%
2026-05-01	8.8500	8.8500	8.5000	8.5000	-3.409%	2	545	-94.118%
2026-04-27	8.7000	8.8000	8.5900	8.8000	-6.482%	11	545	-94.318%
2026-04-24	9.4100	9.4100	9.4100	9.4100	-1.052%	1	550	-94.687%
2026-04-23	9.5100	9.5100	9.5100	9.5100	+12.544%	1	549	-94.742%
2026-04-22	8.4500	8.4500	8.4500	8.4500	-7.041%	1	550	-94.083%
2026-04-21	9.0900	9.0900	9.0900	9.0900	-8.367%	1	550	-94.499%
2026-04-20	9.9200	9.9200	9.9200	9.9200	-16.074%	1	550	-94.960%
2026-04-15	11.8200	11.8200	11.8200	11.8200	+13.545%	1	550	-95.770%
2026-04-09	10.4200	10.4200	10.3000	10.4100	+10.159%	3	550	-95.197%
2026-04-06	9.7500	9.8500	9.4000	9.4500	-11.682%	24	549	-94.709%
2026-03-30	10.7000	10.7200	10.6900	10.7000	-1.654%	61	571	-95.327%
2026-03-25	10.7700	10.8800	10.7700	10.8800	+8.259%	2	513	-95.404%
2026-03-20	10.0500	10.0500	10.0500	10.0500	+11.419%	100	513	-95.025%
2026-03-16	8.8500	9.0200	8.8500	9.0200	-1.850%	2	613	-94.457%
2026-03-12	9.5000	9.5000	9.1900	9.1900	-0.217%	346	613	-94.559%
2026-03-11	9.2100	9.2100	9.2100	9.2100	-9.706%	1	336	-94.571%
2026-03-10	10.2000	10.2000	10.2000	10.2000	+9.091%	1	336	-95.098%
2026-03-09	9.3500	9.3500	9.3500	9.3500	-15.231%	1	337	-94.652%
2026-03-03	11.0300	11.0300	11.0300	11.0300	-4.087%	1	337	-95.467%
2026-02-23	11.4800	11.5000	11.4800	11.5000	+43.750%	13	337	-95.652%
2026-02-11	8.1400	8.1400	8.0000	8.0000	-4.192%	3	350	-93.750%
2026-02-10	8.3200	8.3500	8.3200	8.3500	-17.490%	2	351	-94.012%
2026-02-06	10.0500	10.1200	10.0500	10.1200	-17.049%	6	352	-95.059%
2026-02-05	12.2000	12.2000	12.2000	12.2000	+11.314%	1	348	-95.902%
2026-02-04	10.9500	11.2600	10.9500	10.9600	+6.927%	4	349	-95.438%
2026-01-23	10.2500	10.2500	10.2500	10.2500	-15.219%	1	351	-95.122%
2026-01-22	12.0800	12.0900	12.0800	12.0900	+6.991%	2	352	-95.864%
2026-01-13	11.3000	11.3500	11.0000	11.3000	+1.254%	38	352	-95.575%
2026-01-09	11.1600	11.1600	11.1600	11.1600	-4.206%	1	343	-95.520%
2026-01-08	11.6000	11.6500	11.5500	11.6500	+11.590%	39	343	-95.708%
2026-01-07	10.4400	10.4400	10.4400	10.4400	-5.776%	1	347	-95.211%
2026-01-06	11.0800	11.0800	11.0800	11.0800	+0.271%	1	346	-95.487%
2026-01-05	10.8000	11.0500	10.7000	11.0500	-4.741%	5	346	-95.475%
2026-01-02	11.0000	11.6000	11.0000	11.6000	+14.398%	4	346	-95.690%
2025-12-29	10.1400	10.1400	10.1400	10.1400	-2.874%	1	346	-95.069%
2025-12-23	10.2300	10.4400	10.2300	10.4400	-4.132%	2	346	-95.211%
2025-12-18	10.8900	10.8900	10.8900	10.8900	-1.803%	10	345	-95.409%
2025-12-17	11.1000	11.1000	11.0900	11.0900	+5.619%	2	345	-95.491%
2025-12-15	10.0200	10.7500	10.0200	10.5000	+1.449%	35	343	-95.238%
2025-12-12	10.3500	10.3500	10.3500	10.3500	-1.052%	1	332	-95.169%
2025-12-11	10.4600	10.4600	10.4600	10.4600	+3.054%	1	332	-95.220%
2025-12-10	10.1500	10.1500	10.1500	10.1500	+3.046%	1	331	-95.074%
2025-12-08	9.8500	9.8500	9.8500	9.8500	+2.711%	5	330	-94.924%
2025-12-04	10.0000	10.0000	9.5900	9.5900	-8.230%	15	332	-94.786%
2025-12-03	10.4500	10.4500	10.4500	10.4500	-0.286%	1	320	-95.215%
2025-12-02	10.4500	10.4800	10.4500	10.4800	-0.190%	3	320	-95.229%
2025-12-01	10.7400	10.7400	10.5000	10.5000	-13.722%	8	317	-95.238%
2025-11-21	12.1700	12.1700	12.1700	12.1700	+7.699%	1	313	-95.892%
2025-11-10	11.1300	11.3000	11.1300	11.3000	0.000%	6	313	-95.575%
2025-11-07	11.3000	11.3500	11.3000	11.3000	-5.042%	5	313	-95.575%
2025-11-06	11.9000	11.9000	11.9000	11.9000	+12.370%	3	316	-95.798%
2025-11-04	10.3900	10.5900	10.3900	10.5900	+0.953%	10	313	-95.279%
2025-10-31	10.4900	10.4900	10.4900	10.4900	-0.095%	2	323	-95.234%
2025-10-30	10.5000	10.5000	10.5000	10.5000	-3.493%	1	323	-95.238%
2025-10-29	10.8800	10.8800	10.8800	10.8800	-7.797%	3	323	-95.404%
2025-10-22	10.4800	11.8000	10.4200	11.8000	+6.498%	21	323	-95.763%
2025-10-14	11.0800	11.0800	11.0800	11.0800	-0.628%	5	337	-95.487%
2025-10-10	11.0000	11.1500	11.0000	11.1500	+7.109%	3	332	-95.516%
2025-10-09	10.4100	10.4100	10.4100	10.4100	+1.068%	1	333	-95.197%
2025-10-08	10.3000	10.3000	10.3000	10.3000	+0.097%	7	334	-95.146%
2025-10-02	10.2900	10.2900	10.2900	10.2900	-5.423%	1	327	-95.141%
2025-10-01	10.8800	10.8800	10.8800	10.8800	+0.276%	3	328	-95.404%
2025-09-29	10.8500	10.8500	10.8500	10.8500	-5.652%	50	325	-95.392%
2025-09-25	11.5500	11.5500	11.5000	11.5000	+11.111%	50	375	-95.652%
2025-09-23	10.3500	10.3500	10.3500	10.3500	-9.051%	1	325	-95.169%
2025-09-22	11.3600	11.3800	11.3600	11.3800	-3.396%	3	325	-95.606%
2025-09-18	11.7800	11.8000	11.7800	11.7800	-4.693%	8	328	-95.756%
2025-09-16	12.1600	12.3600	12.1600	12.3600	+2.573%	2	321	-95.955%
2025-09-15	13.0000	13.0000	12.0500	12.0500	-0.823%	2	321	-95.851%
2025-09-12	12.2000	12.2000	12.1000	12.1500	+2.879%	21	323	-95.885%
2025-09-11	12.0300	12.0300	11.8000	11.8100	-4.140%	20	302	-95.766%
2025-09-10	12.3200	12.3200	12.3200	12.3200	+0.571%	1	283	-95.942%
2025-09-09	12.1800	12.2500	12.1800	12.2500	-0.325%	3	284	-95.918%
2025-09-08	12.4000	12.4000	12.2900	12.2900	-3.228%	27	281	-95.932%
2025-09-05	13.2300	13.2300	12.6000	12.7000	-8.104%	8	286	-96.063%
2025-09-04	13.9000	13.9000	13.8200	13.8200	+0.145%	16	281	-96.382%
2025-09-03	13.8000	13.8000	13.8000	13.8000	+6.977%	1	265	-96.377%
2025-08-29	13.1300	13.1300	12.9000	12.9000	+1.176%	2	263	-96.124%
2025-08-28	12.6400	12.8500	12.6400	12.7500	-2.672%	28	263	-96.078%
2025-08-27	13.1100	13.1200	13.1000	13.1000	+0.924%	10	235	-96.183%
2025-08-25	12.9800	12.9800	12.9800	12.9800	-3.709%	10	234	-96.148%
2025-08-21	13.4700	13.4800	13.4700	13.4800	+2.121%	2	244	-96.291%
2025-08-20	13.2000	13.2000	13.2000	13.2000	+8.374%	1	242	-96.212%
2025-08-18	12.5000	12.5000	12.1800	12.1800	-4.170%	3	243	-95.895%
2025-08-15	12.7100	12.7100	12.7100	12.7100	-3.858%	1	240	-96.066%
2025-08-13	12.3000	13.2200	12.3000	13.2200	-10.976%	2	239	-96.218%
2025-08-08	14.8000	15.2500	14.8000	14.8500	+4.577%	4	239	-96.633%
2025-08-07	15.0000	15.0000	14.2000	14.2000	+92.412%	2	239	-96.479%
2025-07-31	7.2000	7.3800	7.2000	7.3800	+12.672%	16	238	-93.225%
2025-07-22	7.8400	7.8400	6.5500	6.5500	-6.429%	4	252	-92.366%
2025-07-16	7.2800	7.2800	7.0000	7.0000	-5.020%	30	250	-92.857%
2025-06-17	7.3700	7.3700	7.3700	7.3700	-3.660%	43	235	-93.216%
2025-06-02	7.6500	7.6500	7.6500	7.6500	+8.974%	3	192	-93.464%
2025-05-28	7.0200	7.0200	7.0200	7.0200	-5.263%	4	189	-92.877%
2025-05-19	7.5000	7.5000	7.4000	7.4100	-7.143%	13	189	-93.252%
2025-05-13	7.9800	7.9800	7.9800	7.9800	-4.431%	25	183	-93.734%
2025-05-12	8.3500	8.3500	8.3500	8.3500	-9.239%	10	158	-94.012%
2025-05-08	9.3900	9.3900	9.2000	9.2000	+13.861%	12	148	-94.565%
2025-05-07	7.8900	8.2000	7.0000	8.0800	-22.679%	244	145	-93.812%
2025-04-17	10.4500	10.4500	10.4500	10.4500	+16.111%	10	38	-95.215%
2025-03-05	9.0000	9.0000	9.0000	9.0000	+28.388%	13	38	-94.444%
2025-02-11	7.0100	7.0100	7.0100	7.0100	-4.104%	10	38	-92.867%
2025-02-07	7.3100	7.3100	7.3100	7.3100	-16.553%	2	28	-93.160%
2025-02-05	8.7600	8.7600	8.7600	8.7600	+8.148%	1	28	-94.292%
2025-01-24	8.1000	8.1000	8.1000	8.1000	-8.475%	4	28	-93.827%
2025-01-22	9.0900	9.1500	8.8500	8.8500	-7.813%	53	26	-94.350%
2025-01-03	9.6000	9.6000	9.6000	9.6000	-1.639%	4	69	-94.792%
2024-12-24	9.7200	9.7600	9.7200	9.7600	+4.946%	2	67	-94.877%
2024-12-04	9.3000	9.3000	9.3000	9.3000	-29.970%	13	67	-94.624%
2024-11-07	13.2800	13.2800	13.2800	13.2800	-11.348%	1	54	-96.235%
2024-11-05	14.9800	14.9800	14.9800	14.9800	-6.140%	1	55	-96.662%
2024-09-17	15.9600	15.9600	15.9600	15.9600	0.000%	54	54	-96.867%