Dark

FAST20260821C45
FAST Aug 21 2026 45.00 Call (FAST260821C00045000)
option OPRA

EOD

Aug 4, 2026

4.12+20.821%(+0.71)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	4.1200	4.1200	4.1200	4.1200	+20.821%	35	3,017	0.000%
2026-08-03	3.7000	3.8000	3.4100	3.4100	+12.914%	14	3,017	+20.821%
2026-07-31	2.3800	3.0200	2.3800	3.0200	+43.128%	9	3,017	+36.424%
2026-07-30	2.2500	2.2500	2.1100	2.1100	-41.389%	141	3,015	+95.261%
2026-07-28	3.6500	4.1900	3.2000	3.6000	+27.660%	141	3,154	+14.444%
2026-07-27	2.5400	3.0000	2.5400	2.8200	+12.800%	1,402	3,193	+46.099%
2026-07-24	2.2000	2.5000	2.2000	2.5000	+38.122%	29	4,086	+64.800%
2026-07-23	1.5700	1.8100	1.5500	1.8100	+26.573%	3	4,075	+127.624%
2026-07-22	1.4000	1.6500	1.3500	1.4300	+10.000%	22	4,076	+188.112%
2026-07-21	1.1500	1.3000	1.1500	1.3000	+8.333%	14	4,063	+216.923%
2026-07-20	1.6500	1.6500	1.1000	1.2000	-25.000%	510	4,051	+243.333%
2026-07-17	2.6500	2.6500	1.5600	1.6000	-33.333%	1,735	3,781	+157.500%
2026-07-16	2.1700	2.6500	1.9800	2.4000	+45.455%	454	2,320	+71.667%
2026-07-15	1.7100	1.7200	1.2700	1.6500	-5.714%	70	1,907	+149.697%
2026-07-14	3.2000	4.1000	1.5200	1.7500	-41.667%	47	1,893	+135.429%
2026-07-13	3.4000	3.4000	2.8500	3.0000	-7.975%	93	1,888	+37.333%
2026-07-10	2.9500	3.2600	2.9500	3.2600	+25.385%	11	1,884	+26.380%
2026-07-09	2.6000	2.8000	2.6000	2.6000	-8.772%	23	1,884	+58.462%
2026-07-08	3.0500	3.0500	2.7600	2.8500	-10.938%	225	1,884	+44.561%
2026-07-07	3.6600	3.6600	3.2000	3.2000	-17.949%	12	1,705	+28.750%
2026-07-06	3.6000	3.9000	3.6000	3.9000	-10.345%	10	1,704	+5.641%
2026-07-02	4.2000	4.3500	4.2000	4.3500	+1.163%	9	1,703	-5.287%
2026-07-01	4.3000	4.3000	4.3000	4.3000	+4.878%	1	1,703	-4.186%
2026-06-30	3.4000	4.2000	3.4000	4.1000	+19.186%	33	1,703	+0.488%
2026-06-29	3.6000	3.6000	3.4400	3.4400	-5.753%	11	1,704	+19.767%
2026-06-26	3.6500	3.6500	3.6500	3.6500	+16.242%	1	1,704	+12.877%
2026-06-25	3.6400	3.6400	3.1400	3.1400	+16.729%	6	1,704	+31.210%
2026-06-23	2.6900	2.6900	2.6900	2.6900	-11.803%	5	1,709	+53.160%
2026-06-22	2.8000	3.0500	2.8000	3.0500	+2.694%	5	1,709	+35.082%
2026-06-15	2.9700	2.9700	2.9700	2.9700	-15.864%	17	1,710	+38.721%
2026-06-12	3.5300	3.5300	3.5300	3.5300	+10.313%	2	1,693	+16.714%
2026-06-11	3.2000	3.2000	3.2000	3.2000	-13.514%	3	1,693	+28.750%
2026-06-09	3.5800	3.7000	3.5800	3.7000	+1.370%	3	1,693	+11.351%
2026-06-08	3.6500	3.6500	3.6500	3.6500	-13.095%	1	1,695	+12.877%
2026-06-05	4.1700	4.2800	4.1700	4.2000	0.000%	6	1,694	-1.905%
2026-06-04	4.2000	4.2000	4.2000	4.2000	+23.529%	1	1,694	-1.905%
2026-06-03	3.1900	3.7000	3.1900	3.4000	+42.857%	51	1,694	+21.176%
2026-06-02	2.3800	2.3800	2.3800	2.3800	+1.709%	5	1,657	+73.109%
2026-05-29	2.3400	2.3400	2.3400	2.3400	-2.500%	2	1,657	+76.068%
2026-05-27	2.4000	2.4000	2.4000	2.4000	+4.348%	2	1,657	+71.667%
2026-05-26	2.2000	2.3000	2.2000	2.3000	+15.000%	16	1,657	+79.130%
2026-05-22	2.0000	2.0000	2.0000	2.0000	-4.762%	28	1,634	+106.000%
2026-05-19	2.1000	2.1000	2.1000	2.1000	-10.638%	2	1,634	+96.190%
2026-05-18	2.3500	2.3500	2.3500	2.3500	+19.289%	10	1,634	+75.319%
2026-05-15	2.0000	2.0000	1.9700	1.9700	-10.455%	2	1,634	+109.137%
2026-05-14	2.2000	2.2000	2.2000	2.2000	+15.789%	5	1,633	+87.273%
2026-05-13	1.9000	1.9000	1.9000	1.9000	-7.317%	1	1,630	+116.842%
2026-05-12	2.0500	2.0500	2.0500	2.0500	+10.811%	1	1,630	+100.976%
2026-05-11	1.8500	1.8500	1.8500	1.8500	-30.970%	1	1,630	+122.703%
2026-05-06	3.1000	3.1500	2.6800	2.6800	-10.667%	10	1,630	+53.731%
2026-05-04	2.8500	3.0000	2.8500	3.0000	+7.527%	2	1,629	+37.333%
2026-04-30	2.7900	2.7900	2.7900	2.7900	+3.333%	1	1,628	+47.670%
2026-04-29	2.7000	2.7000	2.7000	2.7000	-5.263%	1	1,628	+52.593%
2026-04-28	3.8000	3.8000	2.8500	2.8500	-10.938%	36	1,628	+44.561%
2026-04-27	3.3000	3.3000	3.2000	3.2000	+9.589%	2	1,626	+28.750%
2026-04-24	2.9200	2.9200	2.9200	2.9200	-4.575%	1	1,626	+41.096%
2026-04-23	3.2000	3.2000	3.0600	3.0600	+10.469%	3	1,626	+34.641%
2026-04-22	3.1000	3.1000	2.7700	2.7700	-27.105%	2	1,626	+48.736%
2026-04-21	3.8000	3.8000	3.8000	3.8000	+16.923%	1	1,626	+8.421%
2026-04-20	3.2500	3.2500	3.2500	3.2500	+0.309%	2	1,626	+26.769%
2026-04-17	3.2400	3.2400	3.2400	3.2400	+9.091%	1	1,626	+27.160%
2026-04-16	3.0000	3.0000	2.9500	2.9700	+13.359%	16	1,626	+38.721%
2026-04-15	2.2600	2.6200	2.2000	2.6200	-2.963%	19	1,623	+57.252%
2026-04-14	2.7500	2.8000	2.7000	2.7000	-20.588%	16	1,611	+52.593%
2026-04-13	3.3000	3.5900	3.2500	3.4000	+4.615%	91	1,610	+21.176%
2026-03-20	3.2500	3.2500	3.2500	3.2500	-22.619%	1	1,543	+26.769%
2026-03-13	4.2000	4.2000	4.2000	4.2000	-12.500%	2	1,542	-1.905%
2026-03-10	4.8000	4.8000	4.8000	4.8000	+6.667%	1	1,542	-14.167%
2026-02-27	4.3500	4.5500	4.3500	4.5000	+12.500%	8	1,542	-8.444%
2026-02-26	4.0000	4.0000	4.0000	4.0000	-3.614%	1	1,542	+3.000%
2026-02-24	4.1000	4.2000	4.1000	4.1500	-5.896%	10	1,542	-0.723%
2026-02-17	4.4100	4.4100	4.4100	4.4100	-6.170%	1	1,542	-6.576%
2026-02-13	3.9700	4.7000	3.9700	4.7000	-4.082%	2	1,541	-12.340%
2026-02-12	5.3200	5.3200	4.9000	4.9000	-3.922%	4	1,541	-15.918%
2026-02-09	5.1000	5.1000	5.1000	5.1000	-12.069%	3	1,541	-19.216%
2026-02-04	5.8000	5.8000	5.8000	5.8000	+51.436%	4	1,538	-28.966%
2026-02-03	3.8300	3.8300	3.8300	3.8300	+12.647%	1	1,538	+7.572%
2026-02-02	3.4000	3.4000	3.4000	3.4000	+28.302%	7	1,538	+21.176%
2026-01-30	2.6500	2.6500	2.6500	2.6500	-3.636%	2	1,531	+55.472%
2026-01-28	2.7500	2.7500	2.7500	2.7500	+27.907%	1	1,529	+49.818%
2026-01-08	1.6200	2.1500	1.6200	2.1500	+24.277%	401	1,528	+91.628%
2026-01-07	1.5700	1.7300	1.5700	1.7300	-11.282%	601	1,128	+138.150%
2025-12-26	1.9700	1.9700	1.9500	1.9500	-8.451%	50	529	+111.282%
2025-12-23	2.0900	2.1900	2.0900	2.1300	0.000%	479	479	+93.427%