Dark

FAS20270115C200
FAS Jan 15 2027 200.00 Call (FAS270115C00200000)
option OPRA

EOD

Aug 5, 2026

16.69+5.633%(+0.89)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	17.0000	17.0500	15.8000	16.6900	+5.633%	14	148	0.000%
2026-08-04	16.0500	16.0500	15.8000	15.8000	+18.352%	2	139	+5.633%
2026-08-03	14.1400	14.1400	13.3500	13.3500	-3.610%	12	137	+25.019%
2026-07-29	13.8500	13.8500	13.8500	13.8500	-7.667%	3	135	+20.505%
2026-07-28	15.0000	15.0000	15.0000	15.0000	+14.855%	6	132	+11.267%
2026-07-27	13.0600	13.0600	13.0600	13.0600	-5.087%	10	131	+27.795%
2026-07-16	13.7600	13.7600	13.7600	13.7600	+10.080%	1	141	+21.294%
2026-07-15	12.5000	12.5000	12.5000	12.5000	+16.822%	1	141	+33.520%
2026-07-10	10.7000	10.7000	10.7000	10.7000	+7.000%	1	142	+55.981%
2026-07-08	10.0000	10.0000	10.0000	10.0000	-11.894%	20	142	+66.900%
2026-07-06	9.9500	11.3500	9.9500	11.3500	+24.725%	22	173	+47.048%
2026-07-02	8.6000	9.1000	8.5600	9.1000	+27.273%	21	173	+83.407%
2026-07-01	6.0900	7.4000	6.0900	7.1500	+30.000%	57	173	+133.427%
2026-06-30	5.5000	5.5000	5.5000	5.5000	-34.132%	10	176	+203.455%
2026-06-25	8.3500	8.3500	8.3500	8.3500	+24.627%	30	166	+99.880%
2026-06-23	6.7000	6.7000	6.7000	6.7000	+7.029%	10	196	+149.104%
2026-06-22	6.1000	7.1100	6.1000	6.2600	-25.653%	31	196	+166.613%
2026-06-17	8.4200	8.4200	8.4200	8.4200	+18.093%	1	201	+98.219%
2026-06-16	7.1300	7.1300	7.1300	7.1300	+4.392%	20	201	+134.081%
2026-06-15	6.8300	6.8300	6.8300	6.8300	+13.833%	20	201	+144.363%
2026-06-12	6.1300	6.1300	6.0000	6.0000	+18.812%	10	181	+178.167%
2026-06-08	5.0500	5.0500	5.0500	5.0500	+23.171%	10	181	+230.495%
2026-05-28	4.1000	4.1000	4.1000	4.1000	-25.455%	20	181	+307.073%
2026-05-07	5.5000	5.5000	5.5000	5.5000	-1.786%	30	187	+203.455%
2026-05-05	5.7000	5.7000	5.6000	5.6000	-3.448%	50	190	+198.036%
2026-05-04	5.8000	5.8000	5.8000	5.8000	-9.938%	25	140	+187.759%
2026-04-30	6.3000	6.4400	6.3000	6.4400	-15.152%	10	136	+159.161%
2026-04-24	6.8200	7.5900	6.8200	7.5900	-6.871%	30	126	+119.895%
2026-04-22	8.1500	8.1500	8.1500	8.1500	-6.322%	1	136	+104.785%
2026-04-21	8.1300	8.7000	8.1300	8.7000	+5.327%	21	116	+91.839%
2026-04-20	8.3800	8.3800	8.2600	8.2600	-1.078%	20	116	+102.058%
2026-04-17	8.3500	8.3500	8.3500	8.3500	+19.286%	30	96	+99.880%
2026-04-16	7.0000	7.0000	7.0000	7.0000	+2.941%	1	126	+138.429%
2026-04-15	6.8000	6.8000	6.8000	6.8000	+12.957%	2	125	+145.441%
2026-04-14	6.0800	6.0800	6.0200	6.0200	+14.885%	20	123	+177.243%
2026-04-13	5.2400	5.2400	5.2400	5.2400	-3.853%	20	103	+218.511%
2026-04-10	5.4500	5.4500	5.4500	5.4500	-9.917%	5	83	+206.239%
2026-04-09	6.0500	6.0500	6.0500	6.0500	-1.626%	10	88	+175.868%
2026-04-08	6.2000	6.2000	6.0100	6.1500	+11.818%	55	87	+171.382%
2026-04-01	5.5000	5.5000	5.5000	5.5000	+41.026%	1	32	+203.455%
2026-03-27	4.6000	4.6000	3.6200	3.9000	-25.000%	4	32	+327.949%
2026-03-24	5.2000	5.2000	5.2000	5.2000	+15.556%	6	32	+220.962%
2026-03-19	4.5000	4.5000	4.5000	4.5000	-23.339%	2	38	+270.889%
2026-03-11	5.8700	5.8700	5.8700	5.8700	-35.847%	7	38	+184.327%
2026-03-04	9.1500	9.1500	9.1500	9.1500	+4.691%	7	38	+82.404%
2026-03-02	8.7400	8.7400	8.7400	8.7400	+4.296%	1	31	+90.961%
2026-02-23	8.9000	8.9000	8.0000	8.3800	-20.943%	18	32	+99.165%
2026-02-20	10.6000	10.6000	10.6000	10.6000	-10.999%	1	25	+57.453%
2026-02-18	11.9100	11.9100	11.9100	11.9100	+40.118%	5	24	+40.134%
2026-02-13	8.5000	8.5000	8.5000	8.5000	-36.944%	1	19	+96.353%
2026-02-11	13.4800	13.4800	13.4800	13.4800	-15.750%	1	20	+23.813%
2026-02-10	16.0000	16.0000	16.0000	16.0000	+6.667%	1	21	+4.313%
2026-01-27	15.0000	15.0000	15.0000	15.0000	-2.661%	1	20	+11.267%
2026-01-26	15.4100	15.4100	15.4100	15.4100	-28.326%	10	19	+8.306%
2026-01-16	21.8500	21.8700	21.5000	21.5000	+8.040%	8	7	-22.372%
2026-01-13	21.2600	21.6000	19.9000	19.9000	-32.770%	6	7	-16.131%
2026-01-05	29.6000	29.6000	29.6000	29.6000	+31.264%	1	296	-43.615%
2025-12-02	22.5500	22.5500	22.5500	22.5500	+27.042%	1	296	-25.987%
2025-11-21	17.7500	17.7500	17.7500	17.7500	-3.111%	3	295	-5.972%
2025-11-18	17.8000	18.5800	17.8000	18.3200	-18.105%	113	295	-8.897%
2025-11-17	22.3700	22.3700	22.3700	22.3700	-23.574%	3	239	-25.391%
2025-11-12	29.0000	29.2700	29.0000	29.2700	+35.196%	4	236	-42.979%
2025-11-03	21.6500	21.6500	21.6500	21.6500	-9.792%	1	238	-22.910%
2025-10-23	24.0000	24.0000	24.0000	24.0000	-0.332%	1	238	-30.458%
2025-10-17	24.2100	24.2100	24.0800	24.0800	-10.815%	4	238	-30.689%
2025-10-16	27.0000	27.0000	27.0000	27.0000	+3.846%	2	236	-38.185%
2025-10-10	27.0000	27.0000	26.0000	26.0000	-18.750%	2	234	-35.808%
2025-10-06	32.0000	32.0000	32.0000	32.0000	-5.157%	1	233	-47.844%
2025-09-29	33.7400	33.7400	33.7400	33.7400	+4.913%	1	233	-50.533%
2025-09-12	30.7000	32.1600	30.7000	32.1600	+9.017%	2	233	-48.103%
2025-09-09	33.0000	33.0000	29.5000	29.5000	-3.500%	3	233	-43.424%
2025-09-02	30.5700	30.5700	30.5700	30.5700	-7.364%	10	234	-45.404%
2025-08-27	33.0000	33.0000	33.0000	33.0000	+19.349%	1	234	-49.424%
2025-08-15	27.6500	27.6500	27.6500	27.6500	+4.695%	1	234	-39.638%
2025-08-12	26.4100	26.4100	26.4100	26.4100	+15.328%	1	235	-36.804%
2025-08-07	22.7400	22.9000	22.6600	22.9000	-9.163%	12	234	-27.118%
2025-08-01	25.2100	25.2100	25.2100	25.2100	-16.023%	1	233	-33.796%
2025-07-31	30.0200	30.0200	30.0200	30.0200	-8.559%	8	234	-44.404%
2025-07-25	32.8000	32.8300	32.8000	32.8300	+5.326%	9	242	-49.162%
2025-07-24	31.1700	31.1700	31.1700	31.1700	+21.002%	1	234	-46.455%
2025-07-16	23.8000	25.7900	23.8000	25.7600	-1.416%	7	233	-35.210%
2025-07-15	26.3700	26.3700	26.1300	26.1300	-9.803%	9	232	-36.127%
2025-07-14	28.9700	28.9700	28.9700	28.9700	+3.059%	8	239	-42.389%
2025-07-11	28.0000	28.1100	28.0000	28.1100	-6.642%	9	231	-40.626%
2025-07-10	30.1100	30.1100	30.1100	30.1100	-2.240%	1	240	-44.570%
2025-07-07	30.8600	30.8600	30.8000	30.8000	-2.562%	16	239	-45.812%
2025-07-03	31.6100	31.6100	31.6100	31.6100	+2.797%	1	232	-47.200%
2025-07-02	30.7300	30.8000	30.7300	30.7500	+4.450%	5	232	-45.724%
2025-07-01	29.1500	29.4400	29.1500	29.4400	+6.667%	3	229	-43.308%
2025-06-27	26.2400	27.7000	26.2400	27.6000	+8.235%	22	229	-39.529%
2025-06-26	25.5000	25.5000	25.5000	25.5000	+1.796%	1	229	-34.549%
2025-06-25	24.8900	25.0500	24.8900	25.0500	+24.938%	2	228	-33.373%
2025-06-20	20.0500	20.0500	20.0500	20.0500	+1.519%	40	228	-16.758%
2025-06-13	19.7500	19.7500	19.7500	19.7500	-17.811%	40	238	-15.494%
2025-06-11	22.5500	24.0300	22.5500	24.0300	+3.133%	2	228	-30.545%
2025-06-05	23.3000	23.3000	23.3000	23.3000	-3.119%	7	228	-28.369%
2025-06-03	24.0500	24.0500	24.0500	24.0500	-1.029%	2	228	-30.603%
2025-05-28	24.3000	24.3000	24.3000	24.3000	-6.178%	6	230	-31.317%
2025-05-27	25.9000	25.9000	25.9000	25.9000	+19.465%	1	230	-35.560%
2025-05-23	21.6800	21.6800	21.6800	21.6800	-13.625%	4	228	-23.017%
2025-05-22	23.7500	25.1000	23.7500	25.1000	+1.047%	2	228	-33.506%
2025-05-21	27.4000	27.4000	24.8400	24.8400	-17.639%	23	227	-32.810%
2025-05-19	30.1600	30.1600	30.1600	30.1600	-0.952%	1	204	-44.662%
2025-05-16	29.0200	30.4500	29.0200	30.4500	+3.571%	4	203	-45.189%
2025-05-15	27.8800	29.4000	27.8800	29.4000	+5.717%	23	203	-43.231%
2025-05-14	28.1900	28.1900	27.8100	27.8100	-3.805%	2	203	-39.986%
2025-05-13	28.8000	28.9100	28.8000	28.9100	-1.499%	2	202	-42.269%
2025-05-12	29.3500	29.3500	29.3500	29.3500	+11.427%	1	202	-43.135%
2025-05-08	24.6800	26.3400	24.1200	26.3400	+10.209%	4	202	-36.636%
2025-05-06	23.9000	23.9000	23.9000	23.9000	+3.017%	1	202	-30.167%
2025-05-05	22.3500	24.4500	22.3500	23.2000	-3.734%	6	201	-28.060%
2025-05-02	22.7300	24.4300	22.7300	24.1000	+17.733%	10	198	-30.747%
2025-05-01	19.9200	20.4700	19.7300	20.4700	+4.974%	4	197	-18.466%
2025-04-30	17.7800	19.9200	17.7800	19.5000	-1.316%	4	197	-14.410%
2025-04-24	19.0600	19.7600	19.0600	19.7600	+1.437%	57	196	-15.536%
2025-04-23	18.1000	20.5000	18.1000	19.4800	+39.542%	8	196	-14.322%
2025-04-22	14.2500	14.2500	13.9600	13.9600	+13.036%	2	199	+19.556%
2025-04-21	13.5500	13.5500	12.1000	12.3500	-17.667%	9	201	+35.142%
2025-04-16	16.5000	16.5000	14.5500	15.0000	-13.445%	5	196	+11.267%
2025-04-15	18.7000	18.7000	17.3300	17.3300	+1.941%	2	195	-3.693%
2025-04-14	16.5000	17.0000	15.6500	17.0000	+8.488%	3	194	-1.824%
2025-04-11	12.6400	15.8100	12.4700	15.6700	+24.365%	220	196	+6.509%
2025-04-10	12.1000	13.0500	12.1000	12.6000	-26.531%	8	193	+32.460%
2025-04-09	10.9000	17.1500	10.7300	17.1500	+24.546%	16	191	-2.682%
2025-04-08	16.1000	16.1000	13.7700	13.7700	+22.946%	8	195	+21.206%
2025-04-07	10.3000	11.2000	8.3300	11.2000	-21.127%	136	193	+49.018%
2025-04-04	15.8000	15.8000	14.2000	14.2000	-33.396%	14	92	+17.535%
2025-04-03	21.1400	21.3200	21.1400	21.3200	-26.735%	2	94	-21.717%
2025-04-02	29.1000	29.1000	29.1000	29.1000	+35.349%	2	96	-42.646%
2025-03-13	21.5000	21.5000	21.5000	21.5000	-2.273%	2	95	-22.372%
2025-03-10	24.1800	24.1800	22.0000	22.0000	-24.347%	24	95	-24.136%
2025-03-06	29.0800	29.0800	29.0800	29.0800	-7.975%	1	75	-42.607%
2025-03-05	31.6000	31.6000	31.6000	31.6000	-20.742%	3	74	-47.184%
2025-02-20	39.8700	39.8700	39.8700	39.8700	-9.076%	2	74	-58.139%
2025-02-14	43.8500	43.8500	43.8500	43.8500	+0.114%	10	74	-61.938%
2025-01-31	43.8000	43.8000	43.8000	43.8000	+18.378%	16	79	-61.895%
2025-01-24	37.0000	37.0000	37.0000	37.0000	+1.370%	10	87	-54.892%
2025-01-23	36.5000	36.5000	36.5000	36.5000	+3.224%	5	87	-54.274%
2025-01-22	35.3600	35.3600	35.3600	35.3600	-2.428%	8	87	-52.800%
2024-12-04	36.2400	36.2400	36.2400	36.2400	-18.009%	1	87	-53.946%
2024-11-27	44.2000	44.2000	44.2000	44.2000	+4.615%	2	88	-62.240%
2024-11-25	42.2700	42.2700	42.2500	42.2500	+11.184%	4	88	-60.497%
2024-11-21	38.0000	38.0000	38.0000	38.0000	+9.763%	11	75	-56.079%
2024-11-15	34.5800	34.6200	34.5800	34.6200	-0.660%	4	75	-51.791%
2024-11-11	34.8500	34.8500	34.8500	34.8500	+11.699%	69	76	-52.109%
2024-11-06	30.5000	31.2000	30.5000	31.2000	0.000%	76	76	-46.506%