Dark

FAST20260116C42.31
FAST Jan 16 2026 42.31 Call (FAST260116C00042310)
option OPRA

EOD

Jan 8, 2026

0.4400+340.000%(+0.3400)330

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-08	0.2000	0.7500	0.2000	0.4400	+340.000%	330	5,565	0.000%
2026-01-07	0.7500	0.7500	0.1000	0.1000	-61.538%	11	5,549	+340.000%
2026-01-06	0.2000	0.3000	0.2000	0.2600	+30.000%	56	5,548	+69.231%
2026-01-05	0.7000	0.7000	0.1500	0.2000	+81.818%	224	5,564	+120.000%
2026-01-02	0.2300	0.2300	0.0900	0.1100	-15.385%	62	5,562	+300.000%
2025-12-31	0.5300	0.5400	0.1300	0.1300	-45.833%	76	5,595	+238.462%
2025-12-30	0.2500	0.2500	0.2000	0.2400	-31.429%	13	5,595	+83.333%
2025-12-29	0.4000	0.4000	0.3100	0.3500	-12.500%	18	5,606	+25.714%
2025-12-26	0.5500	0.5500	0.4000	0.4000	-38.462%	12	5,604	+10.000%
2025-12-24	0.4000	0.6500	0.4000	0.6500	+10.169%	30	5,577	-32.308%
2025-12-23	0.6500	0.6500	0.5900	0.5900	-1.667%	29	5,577	-25.424%
2025-12-22	0.8000	0.8000	0.4500	0.6000	-40.594%	2,370	5,565	-26.667%
2025-12-19	1.1000	1.1000	0.9000	1.0100	+1.000%	2,843	3,567	-56.436%
2025-12-18	0.9500	1.0000	0.9500	1.0000	+25.000%	16	863	-56.000%
2025-12-17	1.0000	1.0500	0.8000	0.8000	-27.273%	24	853	-45.000%
2025-12-16	1.1000	1.1500	1.0500	1.1000	-21.429%	109	842	-60.000%
2025-12-15	1.5000	1.6100	1.3000	1.4000	+133.333%	86	735	-68.571%
2025-12-12	0.9000	0.9500	0.6000	0.6000	-33.333%	10	689	-26.667%
2025-12-11	0.8500	0.9000	0.8500	0.9000	+87.500%	12	693	-51.111%
2025-12-10	0.4800	0.4800	0.4800	0.4800	+20.000%	1	697	-8.333%
2025-12-09	0.5200	0.5200	0.4000	0.4000	-42.857%	11	697	+10.000%
2025-12-08	0.8000	0.8000	0.7000	0.7000	-33.333%	23	696	-37.143%
2025-12-05	1.0900	1.1000	1.0000	1.0500	+10.526%	14	680	-58.095%
2025-12-04	1.0500	1.1500	0.9500	0.9500	+375.000%	59	686	-53.684%
2025-12-03	0.6000	0.7700	0.1500	0.2000	-60.000%	101	713	+120.000%
2025-12-02	0.5400	0.5400	0.5000	0.5000	+11.111%	62	696	-12.000%
2025-12-01	0.5800	0.5800	0.4500	0.4500	-18.182%	4	698	-2.222%
2025-11-28	0.6000	0.6000	0.5500	0.5500	-8.333%	10	698	-20.000%
2025-11-26	0.5200	0.6300	0.4000	0.6000	0.000%	14	709	-26.667%
2025-11-25	0.4600	0.6000	0.4500	0.6000	+20.000%	20	709	-26.667%
2025-11-24	0.5800	0.5800	0.4500	0.5000	-33.333%	193	709	-12.000%
2025-11-21	0.6000	0.7500	0.6000	0.7500	+70.455%	16	702	-41.333%
2025-11-20	0.5500	0.5500	0.4400	0.4400	-37.143%	8	704	0.000%
2025-11-18	0.6000	0.7500	0.6000	0.7000	-12.500%	13	707	-37.143%
2025-11-17	1.0000	1.0000	0.8000	0.8000	-20.000%	14	709	-45.000%
2025-11-14	1.0000	1.0000	1.0000	1.0000	-4.762%	1	704	-56.000%
2025-11-12	1.3000	1.3000	1.0500	1.0500	-25.000%	6	705	-58.095%
2025-11-11	1.4000	1.4000	1.4000	1.4000	+27.273%	14	689	-68.571%
2025-11-10	1.1400	1.1500	1.1000	1.1000	-15.385%	14	689	-60.000%
2025-11-07	1.2200	1.4000	1.2200	1.3000	-3.704%	4	694	-66.154%
2025-11-06	1.5000	1.5000	1.3500	1.3500	-22.857%	9	695	-67.407%
2025-11-05	1.5000	1.8000	1.5000	1.7500	+35.659%	3	695	-74.857%
2025-11-04	1.2500	1.2900	1.2500	1.2900	-11.034%	9	696	-65.891%
2025-11-03	1.4500	1.4500	1.4500	1.4500	0.000%	21	678	-69.655%
2025-10-31	1.5000	1.5000	1.4500	1.4500	-3.333%	52	678	-69.655%
2025-10-30	1.6500	1.6500	1.5000	1.5000	-9.091%	17	628	-70.667%
2025-10-29	1.5000	1.6500	1.4500	1.6500	-5.172%	4	632	-73.333%
2025-10-28	1.8400	1.8400	1.7400	1.7400	-15.122%	6	633	-74.713%
2025-10-27	2.2300	2.2600	2.0500	2.0500	-15.289%	6	637	-78.537%
2025-10-24	2.2500	2.4500	2.2500	2.4200	-1.224%	38	637	-81.818%
2025-10-23	2.2200	2.4500	2.2200	2.4500	-2.000%	18	632	-82.041%
2025-10-22	2.5000	2.5000	2.5000	2.5000	-1.961%	1	635	-82.400%
2025-10-21	2.6500	2.6500	2.5500	2.5500	+8.511%	2	636	-82.745%
2025-10-20	2.3600	2.3600	2.3200	2.3500	+11.905%	9	637	-81.277%
2025-10-17	2.2500	2.2500	2.1000	2.1000	-7.080%	6	634	-79.048%
2025-10-16	2.1000	2.2600	1.9700	2.2600	+2.262%	22	637	-80.531%
2025-10-15	2.2200	2.2200	2.2000	2.2100	-15.326%	18	628	-80.090%
2025-10-14	1.9500	3.0000	1.9500	2.6100	+1.556%	14	610	-83.142%
2025-10-13	3.2400	3.2600	2.5400	2.5700	-54.352%	20	596	-82.879%
2025-10-09	5.6500	5.6500	5.6300	5.6300	-19.571%	12	582	-92.185%
2025-10-03	7.4900	7.4900	7.0000	7.0000	+5.263%	6	571	-93.714%
2025-09-23	6.6400	6.6500	6.6400	6.6500	+5.055%	2	565	-93.383%
2025-09-22	6.3200	6.3300	6.3200	6.3300	-28.636%	2	567	-93.049%
2025-09-04	8.8700	8.8700	8.8700	8.8700	+0.795%	1	566	-95.039%
2025-08-27	8.8000	8.8000	8.8000	8.8000	-3.297%	1	565	-95.000%
2025-08-26	9.1000	9.1000	9.1000	9.1000	+12.346%	8	565	-95.165%
2025-08-14	8.1000	8.1000	8.1000	8.1000	+12.500%	1	573	-94.568%
2025-08-08	7.3300	7.3300	7.2000	7.2000	+12.500%	8	572	-93.889%
2025-08-07	6.5000	6.5000	6.4000	6.4000	+4.575%	5	578	-93.125%
2025-08-06	6.1200	6.1200	6.1200	6.1200	+15.472%	7	577	-92.810%
2025-08-04	5.3000	5.3000	5.3000	5.3000	-13.821%	2	570	-91.698%
2025-07-29	6.1500	6.1500	6.1500	6.1500	-10.870%	5	570	-92.846%
2025-07-25	7.3300	7.3300	6.9000	6.9000	+16.949%	8	575	-93.623%
2025-07-22	5.9000	5.9000	5.9000	5.9000	+6.498%	2	575	-92.542%
2025-07-17	5.5400	5.5400	5.5400	5.5400	+8.627%	4	573	-92.058%
2025-07-16	5.1000	5.1000	5.1000	5.1000	+34.211%	1	573	-91.373%
2025-07-09	3.8000	3.8000	3.8000	3.8000	-5.000%	2	572	-88.421%
2025-07-08	4.0000	4.0000	4.0000	4.0000	+11.111%	1	574	-89.000%
2025-07-01	3.6000	3.6000	3.6000	3.6000	+18.033%	5	575	-87.778%
2025-06-25	2.8900	3.0500	2.8900	3.0500	+154.167%	4	570	-85.574%
2025-06-23	1.2000	1.2000	1.2000	1.2000	-66.667%	3	570	-63.333%
2025-06-16	3.6000	3.6000	3.6000	3.6000	0.000%	46	573	-87.778%
2025-06-13	3.6000	3.6000	3.6000	3.6000	-10.000%	12	527	-87.778%
2025-06-12	3.8000	4.0000	3.8000	4.0000	+3.896%	7	533	-89.000%
2025-06-11	3.8500	3.8500	3.8500	3.8500	+6.944%	3	528	-88.571%
2025-06-10	3.6000	3.6000	3.6000	3.6000	+2.857%	1	525	-87.778%
2025-06-09	3.6000	3.6000	3.5000	3.5000	+2.941%	20	524	-87.429%
2025-06-06	3.4000	3.4000	3.4000	3.4000	0.000%	2	524	-87.059%
2025-05-27	3.2600	3.4000	3.2600	3.4000	+9.677%	8	524	-87.059%
2025-05-23	3.1000	3.1000	3.1000	3.1000	0.000%	54	500	-85.806%