Dark

FTNT20261218P85
FTNT Dec 18 2026 85.00 Put (FTNT261218P00085000)
option OPRA

EOD

Aug 19, 2026

0.4200-6.667%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.4200	0.4200	0.4200	0.4200	-6.667%	2	191	0.000%
2026-08-17	0.4400	0.4500	0.4400	0.4500	+7.143%	11	192	-6.667%
2026-08-14	0.4200	0.4200	0.4200	0.4200	-20.755%	10	192	0.000%
2026-08-12	0.6000	0.6000	0.5200	0.5300	+6.000%	6	192	-20.755%
2026-08-10	0.4900	0.5100	0.4900	0.5000	-26.471%	8	188	-16.000%
2026-08-05	0.6800	0.6800	0.6800	0.6800	-60.000%	1	188	-38.235%
2026-07-30	1.7000	1.7000	1.7000	1.7000	+11.111%	1	189	-75.294%
2026-07-21	1.5300	1.5300	1.5300	1.5300	-10.000%	1	189	-72.549%
2026-07-16	1.7000	1.7000	1.7000	1.7000	-13.706%	1	189	-75.294%
2026-06-25	1.9700	1.9700	1.9700	1.9700	-6.190%	1	190	-78.680%
2026-06-18	2.0900	2.1000	2.0900	2.1000	-11.017%	4	190	-80.000%
2026-06-05	2.3300	2.3600	2.3300	2.3600	+0.426%	4	190	-82.203%
2026-06-01	2.3500	2.3500	2.3500	2.3500	-9.962%	2	190	-82.128%
2026-05-29	2.6100	2.6100	2.6100	2.6100	-7.447%	1	188	-83.908%
2026-05-19	2.8200	2.8200	2.8200	2.8200	-14.545%	1	189	-85.106%
2026-05-13	3.7500	3.7500	3.3000	3.3000	-8.840%	3	189	-87.273%
2026-05-12	3.5900	3.6200	3.5900	3.6200	-63.836%	2	188	-88.398%
2026-05-06	10.0100	10.0100	10.0100	10.0100	-9.412%	1	188	-95.804%
2026-05-01	11.0500	11.0500	11.0500	11.0500	-5.556%	1	189	-96.199%
2026-04-30	11.7000	11.7000	11.7000	11.7000	+8.333%	1	189	-96.410%
2026-04-28	10.8000	10.8000	10.8000	10.8000	-3.571%	3	188	-96.111%
2026-04-08	11.3000	11.3000	11.2000	11.2000	-16.293%	15	188	-96.250%
2026-03-30	13.3800	13.3800	13.3800	13.3800	-7.148%	2	185	-96.861%
2026-03-27	14.4100	14.4100	14.4100	14.4100	+20.083%	2	186	-97.085%
2026-03-06	12.0000	12.0000	12.0000	12.0000	-10.781%	1	184	-96.500%
2026-03-03	13.6500	13.6500	13.4000	13.4500	+27.488%	46	184	-96.877%
2026-02-10	10.6000	10.6000	10.5500	10.5500	-14.228%	29	143	-96.019%
2026-01-23	12.3000	12.3000	12.3000	12.3000	-6.107%	1	114	-96.585%
2026-01-07	13.1000	13.1000	13.1000	13.1000	-4.029%	4	113	-96.794%
2025-12-19	13.6500	13.6500	13.6500	13.6500	+5.814%	13	113	-96.923%
2025-12-12	12.9000	12.9000	12.9000	12.9000	+11.979%	2	105	-96.744%
2025-12-05	11.0100	11.5200	11.0100	11.5200	-9.291%	8	105	-96.354%
2025-12-02	13.0000	13.0000	12.7000	12.7000	-3.788%	3	105	-96.693%
2025-12-01	13.1000	13.2000	13.1000	13.2000	-9.959%	4	103	-96.818%
2025-11-24	14.6600	14.6600	14.6600	14.6600	-4.495%	1	100	-97.135%
2025-11-20	15.3500	15.3500	15.3500	15.3500	+12.126%	1	100	-97.264%
2025-11-18	13.7600	13.7600	13.6900	13.6900	+3.712%	9	101	-96.932%
2025-11-12	13.2000	13.2000	13.2000	13.2000	+3.286%	9	105	-96.818%
2025-11-11	12.7300	12.7800	12.7300	12.7800	-3.182%	9	98	-96.714%
2025-11-05	13.3000	13.3000	13.2000	13.2000	+5.179%	2	89	-96.818%
2025-10-27	12.5500	12.5500	12.5500	12.5500	-3.462%	4	91	-96.653%
2025-10-22	13.0000	13.0000	13.0000	13.0000	-3.704%	1	91	-96.769%
2025-10-21	13.5500	13.5500	13.5000	13.5000	+2.118%	2	90	-96.889%
2025-10-20	13.2200	13.2200	13.2200	13.2200	-5.706%	1	88	-96.823%
2025-10-17	14.0200	14.0200	14.0200	14.0200	+7.433%	1	87	-97.004%
2025-10-07	13.0500	13.0500	13.0500	13.0500	+5.242%	2	89	-96.782%
2025-10-03	12.4000	12.4000	12.4000	12.4000	-5.271%	1	89	-96.613%
2025-09-29	13.0900	13.0900	13.0900	13.0900	-2.094%	1	88	-96.791%
2025-09-26	13.3700	13.3700	13.3700	13.3700	-1.474%	1	89	-96.859%
2025-09-25	13.5700	13.5700	13.5700	13.5700	+3.509%	1	90	-96.905%
2025-09-24	13.1100	13.1100	13.1100	13.1100	+1.236%	2	89	-96.796%
2025-09-23	12.8300	12.9900	12.8300	12.9500	-6.498%	4	91	-96.757%
2025-09-22	13.9400	13.9400	13.8500	13.8500	+4.528%	3	92	-96.968%
2025-09-19	13.4700	13.4700	13.2000	13.2500	-7.018%	3	93	-96.830%
2025-09-18	14.2500	14.2500	14.2500	14.2500	-10.938%	1	90	-97.053%
2025-08-27	16.1200	16.1200	16.0000	16.0000	+4.235%	5	89	-97.375%
2025-08-20	15.6000	15.6000	15.2000	15.3500	-6.970%	4	88	-97.264%
2025-08-19	16.2600	16.5000	15.4500	16.5000	+2.996%	3	87	-97.455%
2025-08-15	15.5300	16.0200	15.5300	16.0200	-12.459%	4	88	-97.378%
2025-08-08	18.3000	18.3000	18.3000	18.3000	-4.188%	5	88	-97.705%
2025-08-07	18.7500	19.1000	18.7500	19.1000	+101.477%	7	90	-97.801%
2025-08-06	9.4800	9.4800	9.4800	9.4800	+4.751%	1	83	-95.570%
2025-07-30	9.0500	9.0500	9.0500	9.0500	-1.630%	4	82	-95.359%
2025-06-13	9.2000	9.2000	9.2000	9.2000	-4.959%	150	82	-95.435%
2025-05-21	9.6800	9.6800	9.6800	9.6800	+7.317%	1	7	-95.661%
2025-05-20	8.8600	9.0200	8.8600	9.0200	-18.958%	2	8	-95.344%
2025-05-09	11.1300	11.1300	11.1300	11.1300	+6.916%	2	8	-96.226%
2025-04-29	10.4100	10.4100	10.4100	10.4100	-18.672%	1	7	-95.965%
2025-04-14	12.8000	12.8000	12.8000	12.8000	+0.946%	1	8	-96.719%
2025-04-09	12.6800	12.6800	12.6800	12.6800	-26.493%	1	7	-96.688%
2025-04-04	17.2500	17.2500	17.2500	17.2500	+17.188%	2	7	-97.565%
2025-04-03	14.7200	14.7200	14.7200	14.7200	+32.018%	5	8	-97.147%
2025-03-24	11.1500	11.1500	11.1500	11.1500	+11.277%	1	10	-96.233%
2025-02-27	10.0200	10.0200	10.0200	10.0200	+24.627%	8	9	-95.808%
2025-02-18	8.0400	8.0400	8.0400	8.0400	-6.403%	1	17	-94.776%
2025-02-14	8.4500	8.5900	8.4500	8.5900	+0.468%	4	17	-95.111%
2025-02-10	8.3500	8.5500	8.3500	8.5500	-27.604%	2	17	-95.088%
2024-12-02	11.8100	11.8100	11.8100	11.8100	+2.964%	1	17	-96.444%
2024-11-11	11.4100	11.4700	11.4000	11.4700	-5.906%	4	18	-96.338%
2024-11-08	12.1900	12.1900	12.1900	12.1900	-23.813%	20	18	-96.555%
2024-10-18	16.0000	16.0000	16.0000	16.0000	+7.599%	10	8	-97.375%
2024-10-15	14.8700	14.8700	14.8700	14.8700	-11.277%	1	3	-97.176%
2024-10-09	16.7600	16.7600	16.7600	16.7600	-8.715%	1	2	-97.494%
2024-09-12	18.3600	18.3600	18.3600	18.3600	-8.429%	1	2	-97.712%
2024-08-14	20.0500	20.0500	20.0500	20.0500	0.000%	1	1	-97.905%