Dark

FAS20270115C190
FAS Jan 15 2027 190.00 Call (FAS270115C00190000)
option OPRA

EOD

Aug 5, 2026

20.60+3.000%(+0.60)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	19.7000	20.6000	19.7000	20.6000	+3.000%	14	387	0.000%
2026-08-04	18.5000	20.0000	18.5000	20.0000	+11.607%	17	387	+3.000%
2026-08-03	17.9200	17.9200	17.9200	17.9200	+8.409%	10	370	+14.955%
2026-07-31	16.5300	16.5300	16.5300	16.5300	+5.962%	10	360	+24.622%
2026-07-29	15.6000	15.6000	15.6000	15.6000	-17.981%	2	350	+32.051%
2026-07-28	19.0200	19.0200	19.0200	19.0200	+58.500%	1	353	+8.307%
2026-07-23	12.0000	12.0000	12.0000	12.0000	-23.421%	10	352	+71.667%
2026-07-15	15.6000	15.6700	15.6000	15.6700	+33.589%	100	352	+31.461%
2026-07-08	11.7000	11.7300	11.7000	11.7300	-18.428%	10	252	+75.618%
2026-07-06	12.6400	14.3800	12.6400	14.3800	+28.969%	56	262	+43.255%
2026-07-02	11.1500	11.1500	11.1500	11.1500	+5.189%	20	186	+84.753%
2026-07-01	9.5500	10.6000	9.5500	10.6000	+24.706%	25	186	+94.340%
2026-06-22	8.5000	8.5000	8.5000	8.5000	+88.889%	1	162	+142.353%
2026-05-29	4.5000	4.5000	4.5000	4.5000	-25.000%	3	161	+357.778%
2026-05-13	6.0000	6.0000	6.0000	6.0000	-1.639%	1	161	+243.333%
2026-05-12	6.1000	6.1000	6.1000	6.1000	+1.667%	127	42	+237.705%
2026-05-11	7.0000	7.0000	6.0000	6.0000	-15.849%	2	42	+243.333%
2026-05-06	7.1300	7.1300	7.1300	7.1300	-11.429%	2	42	+188.920%
2026-04-27	8.0500	8.0500	8.0500	8.0500	+4.954%	3	40	+155.901%
2026-04-13	7.6700	7.6700	7.6700	7.6700	+19.657%	1	37	+168.579%
2026-04-01	6.4100	6.4100	6.4100	6.4100	+2.560%	1	38	+221.373%
2026-03-23	6.2500	6.2500	6.2500	6.2500	-4.726%	1	37	+229.600%
2026-03-16	5.0000	6.5600	5.0000	6.5600	-5.612%	2	38	+214.024%
2026-03-11	6.9500	6.9500	6.9500	6.9500	-24.457%	11	38	+196.403%
2026-03-05	9.2000	9.2000	9.2000	9.2000	-4.167%	11	43	+123.913%
2026-03-03	9.6000	9.6000	9.6000	9.6000	-8.571%	2	32	+114.583%
2026-03-02	10.5000	10.5000	10.5000	10.5000	+5.528%	1	34	+96.190%
2026-02-23	10.1000	10.1000	9.9500	9.9500	-30.710%	4	33	+107.035%
2026-02-18	13.9500	14.3600	13.9500	14.3600	+7.646%	3	37	+43.454%
2026-02-17	13.3400	13.3400	13.3400	13.3400	+11.445%	2	36	+54.423%
2026-02-13	11.9700	11.9700	11.9700	11.9700	-24.622%	1	33	+72.097%
2026-02-11	15.8200	15.8800	15.8200	15.8800	-23.764%	2	33	+29.723%
2026-02-04	20.7000	20.8300	20.7000	20.8300	+9.115%	6	31	-1.104%
2026-02-02	19.0900	19.0900	19.0900	19.0900	+5.938%	1	25	+7.910%
2026-01-23	18.0200	18.0200	18.0200	18.0200	-36.772%	1	24	+14.317%
2025-12-29	28.5000	28.5000	28.5000	28.5000	-0.384%	20	23	-27.719%
2025-12-15	28.6100	28.6100	28.6100	28.6100	+8.453%	3	3	-27.997%
2025-12-01	26.3800	26.3800	26.3800	26.3800	-7.113%	1	477	-21.911%
2025-11-28	28.3800	28.4000	28.3800	28.4000	+34.597%	4	477	-27.465%
2025-11-21	21.1000	21.1000	21.1000	21.1000	-18.690%	1	477	-2.370%
2025-11-17	25.9200	25.9500	25.9200	25.9500	-0.460%	4	477	-20.617%
2025-11-14	27.2200	27.2200	26.0700	26.0700	-10.627%	13	473	-20.982%
2025-11-10	29.1700	29.1700	29.1700	29.1700	+21.542%	2	466	-29.379%
2025-11-03	23.9300	24.0000	23.9300	24.0000	-9.910%	9	467	-14.167%
2025-10-30	27.1900	27.2200	26.6400	26.6400	-0.038%	14	467	-22.673%
2025-10-29	26.3900	26.6500	26.3900	26.6500	-22.977%	10	469	-22.702%
2025-09-15	34.6000	34.6000	34.6000	34.6000	+3.284%	2	465	-40.462%
2025-08-14	33.5000	33.5000	33.5000	33.5000	-6.685%	40	465	-38.507%
2025-07-25	35.9000	35.9000	35.9000	35.9000	-2.446%	2	497	-42.618%
2025-07-24	36.8000	36.8000	36.8000	36.8000	+11.346%	3	497	-44.022%
2025-07-01	33.1800	33.1800	33.0500	33.0500	+20.138%	2	508	-37.670%
2025-06-11	27.5100	27.5100	27.5100	27.5100	+2.420%	1	508	-25.118%
2025-05-02	25.4000	26.8600	25.4000	26.8600	+25.455%	26	508	-23.306%
2025-04-29	21.4100	21.4100	21.4100	21.4100	+0.991%	1	510	-3.783%
2025-04-24	21.2000	21.2000	21.2000	21.2000	-8.817%	1	509	-2.830%
2025-04-23	22.5500	23.2500	22.5500	23.2500	+61.123%	5	509	-11.398%
2025-04-21	15.6100	15.6100	14.4300	14.4300	-16.830%	16	509	+42.758%
2025-04-17	16.8800	17.3500	16.8800	17.3500	+4.834%	4	490	+18.732%
2025-04-16	16.8500	17.0300	16.5500	16.5500	-18.110%	17	490	+24.471%
2025-04-15	20.2100	20.2100	20.2100	20.2100	+13.859%	2	479	+1.930%
2025-04-14	17.7500	17.7500	17.7500	17.7500	-4.054%	2	479	+16.056%
2025-04-11	13.8700	18.5000	13.8700	18.5000	+28.651%	1,378	477	+11.351%
2025-04-10	13.0300	14.3800	13.0300	14.3800	+5.813%	28	189	+43.255%
2025-04-04	13.5900	13.5900	13.5900	13.5900	-56.133%	8	181	+51.582%
2025-04-01	30.9800	30.9800	30.9800	30.9800	+6.460%	10	185	-33.505%
2025-03-28	28.8000	29.1000	28.8000	29.1000	-6.581%	22	195	-29.210%
2025-03-19	31.1500	31.1500	31.1500	31.1500	+12.455%	40	185	-33.868%
2025-03-17	27.7000	27.7000	27.7000	27.7000	-2.807%	40	225	-25.632%
2025-03-07	28.5000	28.5000	28.5000	28.5000	-11.491%	4	185	-27.719%
2025-03-06	32.2000	32.2000	32.2000	32.2000	-26.299%	10	185	-36.025%
2025-02-28	43.7200	43.7200	43.6900	43.6900	+1.605%	10	185	-52.850%
2025-02-20	43.0000	43.0000	43.0000	43.0000	-9.948%	4	190	-52.093%
2025-02-18	47.7500	47.7500	47.7500	47.7500	+3.132%	1	186	-56.859%
2025-02-06	48.3300	48.3300	46.3000	46.3000	+21.204%	56	186	-55.508%
2025-02-03	38.2000	38.2000	38.2000	38.2000	-13.142%	2	136	-46.073%
2025-01-28	43.9800	43.9800	43.9800	43.9800	+5.165%	10	136	-53.161%
2025-01-27	41.8200	41.8200	41.8200	41.8200	+11.135%	10	146	-50.741%
2025-01-17	37.6200	37.6300	37.6200	37.6300	+11.994%	28	136	-45.256%
2024-12-27	33.6000	33.6000	33.6000	33.6000	+5.660%	4	136	-38.690%
2024-12-24	31.8000	31.8000	31.8000	31.8000	+6.533%	10	146	-35.220%
2024-12-23	29.8500	29.8500	29.8500	29.8500	-2.895%	10	146	-30.988%
2024-12-20	30.7400	30.7400	30.7400	30.7400	-36.619%	14	136	-32.986%
2024-11-29	48.5000	48.5000	48.5000	48.5000	+24.200%	2	122	-57.526%
2024-11-11	39.0500	39.0500	39.0500	39.0500	+16.916%	1	122	-47.247%
2024-11-08	33.3500	33.4000	33.3000	33.4000	-9.973%	20	121	-38.323%
2024-11-06	34.7500	37.1000	34.0000	37.1000	+40.000%	69	121	-44.474%
2024-10-28	25.8000	26.5000	25.8000	26.5000	-7.666%	30	121	-22.264%
2024-10-17	28.7000	28.7000	28.7000	28.7000	+8.507%	1	91	-28.223%
2024-10-16	26.0000	26.4500	26.0000	26.4500	+8.003%	106	90	-22.117%
2024-10-15	25.6000	25.6000	24.4900	24.4900	+9.038%	24	84	-15.884%
2024-10-11	22.6000	22.6000	22.4600	22.4600	+15.179%	16	60	-8.281%
2024-10-09	19.3200	19.5000	19.1000	19.5000	0.000%	53	53	+5.641%