Dark

FAS20270115C100
FAS Jan 15 2027 100.00 Call (FAS270115C00100000)
option OPRA

Inactive

Dec 5, 2025

82.90+3.457%(+2.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-05	82.9000	82.9000	82.9000	82.9000	+3.457%	1	2,477	0.000%
2025-12-04	80.0000	80.1300	80.0000	80.1300	+4.745%	2	2,477	+3.457%
2025-11-26	76.5000	76.5000	76.5000	76.5000	+14.813%	1	2,477	+8.366%
2025-11-19	64.7400	66.6300	64.7400	66.6300	-17.741%	3	2,477	+24.418%
2025-11-13	81.0000	81.0000	81.0000	81.0000	-5.814%	1	2,478	+2.346%
2025-11-12	84.2000	86.0000	84.2000	86.0000	+8.108%	13	2,478	-3.605%
2025-11-10	79.5500	79.5500	79.5500	79.5500	+10.486%	1	2,489	+4.211%
2025-11-04	72.0000	72.0000	72.0000	72.0000	-7.169%	1	2,488	+15.139%
2025-10-30	77.5000	77.5600	77.5000	77.5600	+9.239%	16	2,488	+6.885%
2025-10-29	71.0000	71.0000	71.0000	71.0000	-5.773%	10	2,482	+16.761%
2025-10-23	75.3500	75.3500	75.3500	75.3500	-3.397%	2	2,482	+10.020%
2025-10-20	78.0000	78.0000	78.0000	78.0000	+8.333%	10	2,492	+6.282%
2025-10-16	72.0000	72.0000	72.0000	72.0000	-14.520%	10	2,492	+15.139%
2025-10-14	84.2300	84.2300	84.2300	84.2300	+6.364%	7	2,482	-1.579%
2025-10-13	79.1900	79.1900	79.1900	79.1900	-8.164%	2	2,489	+4.685%
2025-10-01	86.2300	86.2300	86.2300	86.2300	-4.718%	1	2,491	-3.862%
2025-09-26	90.5000	90.5000	90.5000	90.5000	-2.688%	1	2,492	-8.398%
2025-09-18	93.0000	93.0000	93.0000	93.0000	+9.799%	1	2,492	-10.860%
2025-09-16	85.0000	85.0000	84.7000	84.7000	+3.672%	4	2,492	-2.125%
2025-09-08	81.7000	81.7000	81.7000	81.7000	-10.857%	2	2,493	+1.469%
2025-09-04	91.6500	91.6500	91.6500	91.6500	+6.756%	1	2,493	-9.547%
2025-08-25	85.8500	85.8500	85.8500	85.8500	-1.548%	1	2,492	-3.436%
2025-08-22	88.0000	88.0000	87.2000	87.2000	+7.654%	2	2,492	-4.931%
2025-08-21	81.0000	81.0000	81.0000	81.0000	+8.900%	2	2,492	+2.346%
2025-08-08	75.4000	75.4000	74.3800	74.3800	+3.449%	2	2,492	+11.455%
2025-08-07	78.3000	78.3000	71.9000	71.9000	-6.623%	6	2,492	+15.299%
2025-08-06	77.0000	77.0000	77.0000	77.0000	+4.905%	1	2,495	+7.662%
2025-08-05	73.4000	73.4000	73.4000	73.4000	-0.569%	1	2,495	+12.943%
2025-08-01	73.8200	73.8200	73.8200	73.8200	-10.845%	1	2,495	+12.300%
2025-07-23	82.8000	82.8000	82.8000	82.8000	+10.400%	3,000	2,495	+0.121%
2025-07-16	75.0000	75.0000	75.0000	75.0000	-15.730%	1	3,138	+10.533%
2025-07-03	89.0000	89.0000	89.0000	89.0000	+28.242%	2	3,140	-6.854%
2025-06-12	72.0000	72.0000	69.4000	69.4000	-7.269%	2	3,140	+19.452%
2025-05-13	75.0600	75.0600	74.8400	74.8400	+3.085%	2	3,139	+10.770%
2025-05-12	72.6000	72.6000	72.6000	72.6000	+21.000%	1	3,140	+14.187%
2025-04-23	60.0000	60.0000	60.0000	60.0000	+24.224%	3	3,140	+38.167%
2025-04-22	47.4200	48.3000	47.4200	48.3000	+18.966%	2	3,143	+71.636%
2025-04-21	40.3000	40.6000	40.2800	40.6000	-17.143%	3	3,143	+104.187%
2025-04-17	49.0000	49.0000	49.0000	49.0000	-7.981%	1	3,141	+69.184%
2025-04-14	53.2500	53.2500	53.2500	53.2500	+18.333%	1,000	3,141	+55.681%
2025-04-11	45.0000	45.0000	45.0000	45.0000	+10.429%	6	2,141	+84.222%
2025-04-10	46.8700	47.7000	40.7500	40.7500	-18.500%	9	2,138	+103.436%
2025-04-09	36.0000	53.0000	32.5500	50.0000	+31.718%	2,109	2,136	+65.800%
2025-04-08	45.3100	45.3100	37.9600	37.9600	+4.775%	54	189	+118.388%
2025-04-07	29.5100	36.5000	28.5000	36.2300	-1.011%	29	139	+128.816%
2025-04-04	47.0000	47.0000	36.6000	36.6000	-38.498%	34	137	+126.503%
2025-04-03	64.1100	64.1100	59.5100	59.5100	-19.144%	14	135	+39.304%
2025-03-20	73.9500	73.9500	73.6000	73.6000	+7.445%	100	126	+12.636%
2025-03-17	68.7000	68.7000	68.5000	68.5000	-3.927%	2	26	+21.022%
2025-03-07	71.3000	71.3000	71.3000	71.3000	-18.234%	2	26	+16.269%
2025-02-21	87.2000	87.2000	87.2000	87.2000	-2.624%	2	26	-4.931%
2025-02-20	89.5500	89.5500	89.5500	89.5500	-5.588%	1	25	-7.426%
2025-01-29	94.9600	94.9600	94.8500	94.8500	+1.292%	9	24	-12.599%
2025-01-28	93.3000	93.6400	92.6000	93.6400	+2.339%	4	15	-11.469%
2025-01-27	89.7000	91.5000	89.7000	91.5000	+3.977%	2	14	-9.399%
2025-01-23	88.0000	88.0000	88.0000	88.0000	+2.207%	1	14	-5.795%
2025-01-22	86.1000	86.1000	86.1000	86.1000	+4.745%	1	14	-3.717%
2025-01-17	82.2000	82.2000	82.2000	82.2000	+4.209%	2	16	+0.852%
2025-01-16	78.8900	78.8900	78.8800	78.8800	+29.418%	12	16	+5.096%
2025-01-10	60.9500	60.9500	60.9500	60.9500	-13.201%	20	26	+36.013%
2025-01-08	70.2200	70.2200	70.2200	70.2200	-7.349%	1	15	+18.058%
2024-12-26	75.7900	75.7900	75.7900	75.7900	+7.580%	1	15	+9.381%
2024-12-23	70.4500	70.4500	70.4500	70.4500	+5.543%	1	15	+17.672%
2024-12-19	66.5000	66.7500	66.5000	66.7500	-10.762%	2	15	+24.195%
2024-12-17	74.8000	74.8000	74.8000	74.8000	-5.556%	1	14	+10.829%
2024-12-13	79.1500	79.2000	79.1500	79.2000	-2.222%	4	14	+4.672%
2024-12-11	81.0000	81.0000	81.0000	81.0000	-1.460%	1	14	+2.346%
2024-12-09	82.2000	82.2000	82.2000	82.2000	-5.092%	4	13	+0.852%
2024-12-06	86.6100	86.6100	86.6100	86.6100	-1.243%	2	13	-4.284%
2024-12-05	87.7000	87.7000	87.7000	87.7000	+6.303%	4	13	-5.473%
2024-11-15	82.6000	82.6000	82.5000	82.5000	-1.198%	4	13	+0.485%
2024-11-12	83.5000	83.5000	83.5000	83.5000	-2.907%	1	13	-0.719%
2024-11-11	86.0000	86.0000	86.0000	86.0000	+36.725%	1	13	-3.605%
2024-10-31	62.9000	62.9000	62.9000	62.9000	+29.158%	1	13	+31.797%
2024-10-03	48.7000	48.7000	48.7000	48.7000	-3.469%	1	13	+70.226%
2024-09-30	50.4500	50.4500	50.4500	50.4500	+3.679%	1	12	+64.321%
2024-09-24	49.5800	49.5900	48.6500	48.6600	0.000%	11	11	+70.366%