Dark

FAS20270115C250
FAS Jan 15 2027 250.00 Call (FAS270115C00250000)
option OPRA

EOD

Aug 5, 2026

4.91+18.313%(+0.76)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.0000	5.1000	4.8300	4.9100	+18.313%	7	40	0.000%
2026-08-03	4.1500	4.1500	4.1500	4.1500	+0.728%	10	40	+18.313%
2026-07-29	4.1200	4.1200	4.1200	4.1200	+5.641%	10	33	+19.175%
2026-07-27	3.8900	3.9000	3.8900	3.9000	+18.902%	20	43	+25.897%
2026-07-24	3.0100	3.2800	3.0100	3.2800	+0.613%	2	43	+49.695%
2026-07-23	2.9600	3.2600	2.9600	3.2600	-16.837%	2	44	+50.613%
2026-07-21	3.5500	3.9200	3.5500	3.9200	-2.730%	2	45	+25.255%
2026-07-20	3.6300	4.0300	3.6300	4.0300	+11.944%	2	46	+21.836%
2026-07-15	3.6000	3.6000	3.6000	3.6000	+5.882%	1	46	+36.389%
2026-07-07	3.4000	3.4000	3.4000	3.4000	+126.667%	1	47	+44.412%
2026-03-27	1.4900	1.6000	1.4900	1.5000	-25.000%	4	48	+227.333%
2026-03-25	2.0000	2.0000	2.0000	2.0000	-5.660%	1	46	+145.500%
2026-03-11	1.4500	2.1200	1.4500	2.1200	-44.211%	2	47	+131.604%
2026-03-03	3.8000	3.8000	3.8000	3.8000	-6.634%	20	45	+29.211%
2026-02-27	4.0700	4.0700	4.0700	4.0700	+20.772%	10	64	+20.639%
2026-02-24	3.3700	3.3700	3.3700	3.3700	-50.441%	10	69	+45.697%
2026-02-10	6.0000	6.8000	6.0000	6.8000	-13.376%	20	74	-27.794%
2026-02-09	7.8500	7.8500	7.8500	7.8500	+3.699%	60	66	-37.452%
2026-02-06	7.0100	7.5700	7.0100	7.5700	+8.608%	21	101	-35.139%
2026-02-04	6.9700	6.9700	6.9700	6.9700	-5.427%	10	85	-29.555%
2026-02-02	7.3500	7.3700	7.3500	7.3700	-43.482%	40	75	-33.379%
2026-01-12	12.2000	13.0400	12.2000	13.0400	-13.067%	40	35	-62.347%
2026-01-09	15.0000	15.0000	15.0000	15.0000	+3.093%	1	31	-67.267%
2026-01-08	14.7200	14.7200	14.5500	14.5500	+17.814%	30	30	-66.254%
2025-12-08	12.3500	12.3500	12.3500	12.3500	+0.407%	2	337	-60.243%
2025-11-28	11.5000	12.3000	11.5000	12.3000	+36.667%	92	335	-60.081%
2025-11-21	9.0000	9.0000	9.0000	9.0000	-9.091%	3	323	-45.444%
2025-11-20	9.9000	9.9000	9.9000	9.9000	-3.883%	2	323	-50.404%
2025-11-19	10.3000	10.3000	10.3000	10.3000	+10.160%	1	323	-52.330%
2025-11-18	9.8500	9.8500	9.1800	9.3500	-10.952%	3	322	-47.487%
2025-11-17	10.5000	10.5000	10.5000	10.5000	-19.231%	1	319	-53.238%
2025-11-14	13.0000	13.0000	13.0000	13.0000	-17.981%	1	319	-62.231%
2025-11-12	15.0000	16.0000	15.0000	15.8500	+15.441%	240	329	-69.022%
2025-11-11	13.7500	13.7500	13.7300	13.7300	+2.082%	30	349	-64.239%
2025-11-10	13.4500	13.4500	13.4500	13.4500	+5.078%	1	349	-63.494%
2025-11-07	12.8000	12.8000	12.8000	12.8000	+6.048%	100	350	-61.641%
2025-11-03	12.0700	12.0700	12.0700	12.0700	-4.054%	1	354	-59.321%
2025-10-30	12.4600	12.5800	12.4600	12.5800	-28.114%	7	354	-60.970%
2025-10-15	17.5000	17.5000	17.5000	17.5000	+12.903%	1	356	-71.943%
2025-10-02	16.3400	16.3400	15.5000	15.5000	-16.216%	61	356	-68.323%
2025-09-22	18.2400	18.5000	18.2400	18.5000	+3.641%	50	295	-73.459%
2025-09-17	17.8500	17.8500	17.8500	17.8500	+6.187%	1	281	-72.493%
2025-09-11	17.2000	17.2000	16.8100	16.8100	+15.931%	70	280	-70.791%
2025-09-08	14.5000	14.5000	14.5000	14.5000	-3.526%	70	318	-66.138%
2025-08-15	15.0300	15.0300	15.0300	15.0300	+5.771%	1	249	-67.332%
2025-08-12	15.0000	15.0000	14.2100	14.2100	+16.475%	16	249	-65.447%
2025-08-07	12.0600	12.2000	12.0600	12.2000	-7.646%	2	264	-59.754%
2025-08-01	13.2100	13.2100	13.2100	13.2100	-2.437%	1	265	-62.831%
2025-07-16	12.7400	13.5400	12.0000	13.5400	-10.331%	3	265	-63.737%
2025-07-14	15.1000	15.1000	15.1000	15.1000	-12.158%	15	265	-67.483%
2025-07-03	17.1900	17.1900	17.1900	17.1900	+4.498%	1	250	-71.437%
2025-07-02	16.4700	16.4700	16.4000	16.4500	+5.720%	5	250	-70.152%
2025-07-01	15.4500	15.5600	15.4200	15.5600	+8.432%	3	247	-68.445%
2025-06-27	14.3000	14.3500	14.3000	14.3500	+11.673%	2	247	-65.784%
2025-06-25	12.7000	12.8500	12.7000	12.8500	-12.585%	2	247	-61.790%
2025-05-27	14.7000	14.7000	14.7000	14.7000	+2.797%	1	247	-66.599%
2025-05-22	13.1500	14.3000	13.1500	14.3000	+4.076%	2	247	-65.664%
2025-05-21	14.7200	14.7200	13.7400	13.7400	-20.807%	3	246	-64.265%
2025-05-16	16.1200	17.3500	16.1200	17.3500	+3.954%	4	243	-71.700%
2025-05-15	15.6300	16.6900	15.6300	16.6900	+6.577%	23	243	-70.581%
2025-05-14	15.8900	15.8900	15.6600	15.6600	-5.091%	2	243	-68.646%
2025-05-13	16.5000	16.5000	16.5000	16.5000	-5.336%	1	242	-70.242%
2025-05-12	17.4300	17.4300	17.4300	17.4300	+15.125%	1	242	-71.830%
2025-05-08	13.8300	15.1400	13.1200	15.1400	+18.281%	4	242	-67.569%
2025-05-05	12.1500	13.7700	12.1500	12.8000	-5.882%	6	243	-61.641%
2025-05-02	12.1000	13.6000	12.1000	13.6000	+22.302%	16	242	-63.897%
2025-05-01	11.0200	11.1200	10.7300	11.1200	+5.905%	4	243	-55.845%
2025-04-30	10.5000	10.5000	10.5000	10.5000	-6.750%	2	243	-53.238%
2025-04-24	11.0700	11.2600	10.9500	11.2600	+0.806%	55	243	-56.394%
2025-04-23	10.4000	12.0500	10.3000	11.1700	+33.612%	11	243	-56.043%
2025-04-22	8.2500	8.3600	8.2500	8.3600	+15.310%	2	244	-41.268%
2025-04-21	8.2700	8.2700	6.9000	7.2500	-16.667%	11	244	-32.276%
2025-04-17	8.3800	8.8500	8.3800	8.7000	-1.695%	5	231	-43.563%
2025-04-16	9.3000	9.4000	8.4700	8.8500	-9.969%	13	231	-44.520%
2025-04-15	9.8600	9.8600	9.8300	9.8300	+26.675%	2	224	-50.051%
2025-04-14	8.1500	8.1500	7.7600	7.7600	-8.706%	2	223	-36.727%
2025-04-11	6.6200	9.6500	5.7000	8.5000	+23.907%	406	222	-42.235%
2025-04-10	6.2000	7.1000	6.2000	6.8600	-25.027%	16	115	-28.426%
2025-04-09	6.3000	9.1500	6.0800	9.1500	+11.995%	38	108	-46.339%
2025-04-08	10.9000	10.9000	8.1700	8.1700	+17.554%	7	139	-39.902%
2025-04-07	4.9300	6.9500	4.9000	6.9500	-16.265%	106	137	-29.353%
2025-04-04	8.3000	8.3000	8.3000	8.3000	-71.080%	4	40	-40.843%
2025-03-03	28.7000	28.7000	28.7000	28.7000	+2.135%	25	41	-82.892%
2025-02-06	28.1000	28.1000	28.1000	28.1000	+22.174%	10	16	-82.527%
2025-01-21	23.0000	23.0000	23.0000	23.0000	+5.505%	1	4	-78.652%
2025-01-17	21.8000	21.8000	21.8000	21.8000	+10.660%	2	4	-77.477%
2025-01-16	19.7000	19.7000	19.7000	19.7000	-0.203%	1	4	-75.076%
2025-01-15	19.6500	19.7400	19.6500	19.7400	-6.000%	2	3	-75.127%
2024-12-13	21.0000	21.0000	21.0000	21.0000	-3.581%	2	2	-76.619%
2024-11-15	21.5600	21.7800	21.5600	21.7800	0.000%	4	1	-77.456%