Dark

FAST20260821C50
FAST Aug 21 2026 50.00 Call (FAST260821C00050000)
option OPRA

EOD

Aug 5, 2026

1.25+21.359%(+0.22)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.2200	1.4000	1.1000	1.2500	+21.359%	37	8,878	0.000%
2026-08-04	0.3700	1.0500	0.3600	1.0300	+128.889%	1,505	8,873	+21.359%
2026-08-03	0.6000	0.6000	0.3800	0.4500	+12.500%	70	8,926	+177.778%
2026-07-31	0.2900	0.4000	0.2500	0.4000	+100.000%	212	8,923	+212.500%
2026-07-30	0.4700	0.4700	0.2000	0.2000	-60.000%	29	8,915	+525.000%
2026-07-29	0.5000	0.5700	0.4200	0.5000	+6.383%	7	8,916	+150.000%
2026-07-28	1.0100	1.0100	0.4600	0.4700	+30.556%	128	8,917	+165.957%
2026-07-27	0.2500	0.4000	0.2500	0.3600	+28.571%	233	8,911	+247.222%
2026-07-24	0.2200	0.2900	0.1500	0.2800	+40.000%	76	8,779	+346.429%
2026-07-23	0.1200	0.2000	0.1200	0.2000	+42.857%	36	8,725	+525.000%
2026-07-22	0.2200	0.2200	0.1200	0.1400	0.000%	14	8,698	+792.857%
2026-07-21	0.2500	0.2500	0.0500	0.1400	+16.667%	25	8,700	+792.857%
2026-07-20	0.1100	0.1500	0.1000	0.1200	-33.333%	1,960	8,688	+941.667%
2026-07-17	0.4800	0.4800	0.0500	0.1800	-52.632%	147	6,838	+594.444%
2026-07-16	0.3000	0.4100	0.2500	0.3800	-30.909%	86	6,827	+228.947%
2026-07-15	0.2800	0.5500	0.1400	0.5500	+120.000%	250	6,788	+127.273%
2026-07-14	0.6100	1.1000	0.2500	0.2500	-64.286%	235	6,880	+400.000%
2026-07-13	0.9100	0.9100	0.6100	0.7000	+4.478%	389	6,868	+78.571%
2026-07-10	0.8400	0.8400	0.6000	0.6700	+11.667%	526	7,036	+86.567%
2026-07-09	0.7000	0.7000	0.6000	0.6000	-11.765%	9	6,966	+108.333%
2026-07-08	0.6500	0.7500	0.6500	0.6800	-20.000%	33	6,966	+83.824%
2026-07-07	1.1500	1.1500	0.8500	0.8500	-28.571%	198	6,969	+47.059%
2026-07-06	1.4500	1.6600	0.9000	1.1900	-17.931%	61	6,778	+5.042%
2026-07-02	1.1800	1.4500	1.1800	1.4500	+26.087%	312	6,465	-13.793%
2026-07-01	0.9900	1.4500	0.9900	1.1500	-8.730%	84	6,465	+8.696%
2026-06-30	1.0500	1.3500	1.0500	1.2600	+34.043%	40	6,389	-0.794%
2026-06-29	1.0400	1.0400	0.9400	0.9400	-14.545%	17	6,381	+32.979%
2026-06-26	1.1500	1.1500	1.1000	1.1000	+10.000%	10	6,390	+13.636%
2026-06-25	1.1000	1.1000	0.9500	1.0000	+11.111%	53	6,391	+25.000%
2026-06-24	0.7700	0.9000	0.7100	0.9000	+32.353%	34	6,340	+38.889%
2026-06-23	0.8700	0.8700	0.6800	0.6800	-30.612%	16	6,314	+83.824%
2026-06-22	0.7000	1.3000	0.6500	0.9800	+28.947%	159	6,319	+27.551%
2026-06-18	0.6500	0.8000	0.6500	0.7600	-10.588%	26	6,208	+64.474%
2026-06-17	0.8400	0.9000	0.8400	0.8500	+13.333%	4	6,208	+47.059%
2026-06-16	0.9200	0.9200	0.7500	0.7500	-25.000%	3	6,208	+66.667%
2026-06-15	1.0000	1.0000	1.0000	1.0000	-15.966%	21	6,211	+25.000%
2026-06-12	1.1900	1.1900	1.1900	1.1900	+1.709%	1	6,232	+5.042%
2026-06-11	1.0700	1.1900	1.0700	1.1700	+6.364%	4	6,233	+6.838%
2026-06-10	1.1800	1.1800	1.1000	1.1000	-33.333%	11	6,236	+13.636%
2026-06-04	1.6400	1.6500	1.4900	1.6500	+22.222%	28	6,247	-24.242%
2026-06-03	1.0500	1.3500	1.0500	1.3500	+68.750%	19	6,258	-7.407%
2026-06-02	0.7500	0.8000	0.7300	0.8000	+25.000%	6	6,257	+56.250%
2026-06-01	0.6000	0.7500	0.6000	0.6400	-8.571%	15	6,260	+95.313%
2026-05-28	0.7000	0.7600	0.7000	0.7000	0.000%	95	6,274	+78.571%
2026-05-26	0.6500	0.7000	0.6500	0.7000	+16.667%	3	6,279	+78.571%
2026-05-22	0.6000	0.6500	0.5600	0.6000	-10.448%	8	6,278	+108.333%
2026-05-21	0.5500	0.6700	0.5500	0.6700	+8.065%	3,554	2,747	+86.567%
2026-05-20	0.6200	0.6200	0.6200	0.6200	-11.429%	3	2,747	+101.613%
2026-05-19	0.6800	0.7200	0.6200	0.7000	+16.667%	35	2,742	+78.571%
2026-05-18	0.7500	0.7500	0.5700	0.6000	+9.091%	29	2,742	+108.333%
2026-05-15	0.5100	0.5500	0.5100	0.5500	-16.667%	34	2,742	+127.273%
2026-05-13	0.4500	0.7000	0.4500	0.6600	+10.000%	2,214	2,772	+89.394%
2026-05-12	0.5800	0.6000	0.5300	0.6000	-9.091%	41	760	+108.333%
2026-05-11	0.5900	0.6600	0.5900	0.6600	-37.143%	11	760	+89.394%
2026-05-06	0.9900	1.1000	0.9900	1.0500	-1.869%	24	750	+19.048%
2026-05-04	0.9500	1.0700	0.9500	1.0700	+1.905%	28	726	+16.822%
2026-05-01	1.0500	1.0500	1.0500	1.0500	-4.545%	1	713	+19.048%
2026-04-30	1.0000	1.1000	1.0000	1.1000	+27.907%	8	713	+13.636%
2026-04-29	0.9500	0.9500	0.8500	0.8600	-33.846%	12	715	+45.349%
2026-04-23	1.3000	1.3000	1.3000	1.3000	0.000%	70	704	-3.846%
2026-04-21	1.2500	1.3000	1.1000	1.3000	+8.333%	12	684	-3.846%
2026-04-20	1.3500	1.3500	1.2000	1.2000	-11.111%	3	684	+4.167%
2026-04-17	1.3500	1.3500	1.3400	1.3500	+12.500%	6	682	-7.407%
2026-04-16	1.2000	1.2000	1.2000	1.2000	+60.000%	76	679	+4.167%
2026-04-15	0.9500	0.9500	0.7500	0.7500	-21.053%	16	630	+66.667%
2026-04-14	1.0000	1.0500	0.9500	0.9500	-26.923%	38	638	+31.579%
2026-04-13	2.3000	2.3000	1.3000	1.3000	-57.096%	35	662	-3.846%
2026-04-10	3.0700	3.0700	3.0300	3.0300	+20.238%	7	639	-58.746%
2026-04-08	2.2500	2.5200	2.1700	2.5200	+26.000%	95	632	-50.397%
2026-04-02	1.9500	2.0000	1.9500	2.0000	-6.103%	2	580	-37.500%
2026-04-01	2.1300	2.1300	2.1300	2.1300	+6.500%	1	580	-41.315%
2026-03-31	2.0000	2.0000	2.0000	2.0000	+37.931%	4	580	-37.500%
2026-03-23	1.4500	1.4500	1.4500	1.4500	+7.407%	32	584	-13.793%
2026-03-20	1.3500	1.3500	1.3500	1.3500	-10.000%	1	552	-7.407%
2026-03-19	1.5000	1.5000	1.5000	1.5000	-21.053%	1	551	-16.667%
2026-03-13	1.9000	1.9000	1.9000	1.9000	-13.636%	10	550	-34.211%
2026-03-12	2.0000	2.2000	2.0000	2.2000	-6.383%	195	542	-43.182%
2026-03-10	2.3500	2.3500	2.3500	2.3500	+11.905%	1	347	-46.809%
2026-02-20	1.7500	2.1000	1.7500	2.1000	-6.667%	99	346	-40.476%
2026-02-19	2.2500	2.2500	2.2500	2.2500	+4.651%	1	262	-44.444%
2026-02-18	2.1000	2.1500	2.1000	2.1500	+10.256%	42	261	-41.860%
2026-02-13	1.9500	1.9500	1.9500	1.9500	-21.053%	18	249	-35.897%
2026-02-11	2.4700	2.4700	2.4700	2.4700	-3.516%	4	249	-49.393%
2026-02-04	2.5600	2.5600	2.5600	2.5600	+42.222%	28	245	-51.172%
2026-02-03	1.8400	1.8400	1.8000	1.8000	+25.000%	123	217	-30.556%
2026-01-22	1.4200	1.4400	1.4200	1.4400	+51.579%	79	136	-13.194%
2026-01-09	0.9500	0.9500	0.9500	0.9500	+5.556%	58	57	+31.579%
2026-01-08	0.9000	0.9000	0.9000	0.9000	0.000%	1	1	+38.889%