Dark

FAST20260918C45
FAST Sep 18 2026 45.00 Call (FAST260918C00045000)
option OPRA

EOD

Aug 5, 2026

5.66+19.158%(+0.91)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.6600	5.6600	5.6600	5.6600	+19.158%	1	328	0.000%
2026-08-04	3.6500	4.7500	3.6500	4.7500	+26.667%	2	327	+19.158%
2026-08-03	4.6000	4.6000	3.7500	3.7500	+7.143%	10	326	+50.933%
2026-07-31	3.5000	3.5000	3.5000	3.5000	+13.636%	1	324	+61.714%
2026-07-30	3.9000	3.9000	2.9600	3.0800	-16.981%	46	324	+83.766%
2026-07-29	3.6800	3.8000	3.5000	3.7100	-18.996%	55	325	+52.561%
2026-07-28	4.0700	4.5800	4.0700	4.5800	+34.706%	11	324	+23.581%
2026-07-27	3.4000	3.4000	3.4000	3.4000	+41.079%	1	320	+66.471%
2026-07-23	2.4100	2.4100	2.4100	2.4100	+22.959%	1	320	+134.855%
2026-07-22	1.9700	1.9700	1.9600	1.9600	+18.788%	52	319	+188.776%
2026-07-20	1.6400	1.6500	1.6400	1.6500	-37.736%	2	304	+243.030%
2026-07-16	2.6500	2.6500	2.6500	2.6500	+12.766%	4	303	+113.585%
2026-07-14	4.1500	4.1500	2.2500	2.3500	-41.250%	6	306	+140.851%
2026-07-13	4.0000	4.0000	4.0000	4.0000	+14.286%	5	305	+41.500%
2026-07-10	3.5000	3.5000	3.5000	3.5000	+2.941%	1	305	+61.714%
2026-07-08	3.4000	3.4000	3.4000	3.4000	-22.727%	1	305	+66.471%
2026-06-30	4.4000	4.4000	4.4000	4.4000	+41.935%	4	304	+28.636%
2026-06-18	3.1000	3.1000	3.1000	3.1000	+0.977%	5	304	+82.581%
2026-06-16	3.0700	3.0700	3.0700	3.0700	-35.368%	2	304	+84.365%
2026-06-04	4.1000	4.7500	4.1000	4.7500	+21.795%	10	302	+19.158%
2026-06-03	3.4000	3.9000	3.4000	3.9000	+48.289%	41	302	+45.128%
2026-05-28	2.5500	2.6300	2.5500	2.6300	-10.239%	10	289	+115.209%
2026-05-27	2.9300	2.9300	2.9300	2.9300	+17.200%	2	297	+93.174%
2026-05-22	2.4000	2.5000	2.4000	2.5000	+13.636%	25	297	+126.400%
2026-05-21	2.2000	2.2000	2.2000	2.2000	-9.836%	1	297	+157.273%
2026-05-20	2.6500	2.6500	2.4400	2.4400	-4.314%	44	297	+131.967%
2026-05-19	2.5500	2.5500	2.5500	2.5500	-1.923%	1	304	+121.961%
2026-05-18	2.6000	2.6000	2.6000	2.6000	+15.556%	1	304	+117.692%
2026-05-15	2.3000	2.3000	2.2500	2.2500	-16.667%	102	304	+151.556%
2026-05-14	2.5200	2.7000	2.5200	2.7000	+20.000%	4	304	+109.630%
2026-05-13	2.2500	2.2500	2.2500	2.2500	-4.255%	2	289	+151.556%
2026-05-12	2.3000	2.3500	2.3000	2.3500	-3.292%	15	289	+140.851%
2026-05-11	2.3500	2.4300	2.3500	2.4300	-22.115%	3	289	+132.922%
2026-05-01	3.1600	3.2300	3.1100	3.1200	-2.500%	4	288	+81.410%
2026-04-30	3.0000	3.2000	3.0000	3.2000	+3.226%	2	288	+76.875%
2026-04-29	3.1000	3.1000	3.1000	3.1000	-8.824%	1	287	+82.581%
2026-04-27	3.4000	3.4000	3.4000	3.4000	+6.250%	1	287	+66.471%
2026-04-24	3.2000	3.2000	3.2000	3.2000	-11.111%	1	287	+76.875%
2026-04-23	3.6000	3.6000	3.6000	3.6000	+2.857%	2	286	+57.222%
2026-04-21	3.5000	3.5000	3.5000	3.5000	+1.744%	1	286	+61.714%
2026-04-20	3.4400	3.4400	3.4400	3.4400	+7.500%	1	286	+64.535%
2026-04-16	3.3000	3.4000	3.2000	3.2000	+12.281%	57	286	+76.875%
2026-04-15	3.0000	3.0000	2.7000	2.8500	-12.577%	12	229	+98.596%
2026-04-14	3.0500	3.2600	3.0500	3.2600	-11.892%	14	229	+73.620%
2026-04-13	3.9000	3.9000	3.7000	3.7000	-24.949%	126	229	+52.973%
2026-04-01	4.9300	4.9300	4.9300	4.9300	+10.787%	3	127	+14.807%
2026-02-24	4.3500	4.5000	4.3500	4.4500	+3.488%	6	127	+27.191%
2026-02-23	4.3000	4.3000	4.3000	4.3000	-20.370%	1	126	+31.628%
2026-02-04	5.4000	5.4000	5.4000	5.4000	+21.076%	2	126	+4.815%
2026-02-03	4.0900	4.4600	4.0900	4.4600	+20.541%	21	124	+26.906%
2026-02-02	3.7000	3.7000	3.7000	3.7000	+29.825%	2	124	+52.973%
2026-01-30	2.8500	2.8500	2.8500	2.8500	-5.000%	2	122	+98.596%
2026-01-29	3.1000	3.2000	3.0000	3.0000	-3.226%	16	118	+88.667%
2026-01-28	3.2000	3.2000	3.1000	3.1000	+1.307%	12	106	+82.581%
2026-01-27	2.9600	3.0600	2.9600	3.0600	-4.375%	6	95	+84.967%
2026-01-26	3.1000	3.2000	3.1000	3.2000	-7.246%	33	92	+76.875%
2026-01-22	3.4500	3.4500	3.4500	3.4500	-1.429%	15	61	+64.058%
2026-01-16	3.5000	3.5000	3.5000	3.5000	+12.903%	1	53	+61.714%
2026-01-15	2.8000	3.1000	2.8000	3.1000	+29.167%	6	53	+82.581%
2026-01-13	2.4000	2.4000	2.4000	2.4000	-2.041%	10	52	+135.833%
2026-01-08	2.3000	2.4500	2.3000	2.4500	+44.118%	3	52	+131.020%
2026-01-07	1.7000	1.7000	1.7000	1.7000	-15.000%	1	52	+232.941%
2026-01-06	2.0600	2.0600	2.0000	2.0000	+11.732%	2	41	+183.000%
2025-12-31	1.7300	1.7900	1.7300	1.7900	-18.636%	2	40	+216.201%
2025-12-29	2.2000	2.2000	2.2000	2.2000	-5.983%	5	40	+157.273%
2025-12-23	2.3400	2.3400	2.3400	2.3400	-20.678%	2	35	+141.880%
2025-12-15	3.0200	3.0200	2.9500	2.9500	+21.399%	7	33	+91.864%
2025-12-08	2.4300	2.4300	2.4300	2.4300	-8.302%	4	32	+132.922%
2025-12-04	2.6500	2.6500	2.6500	2.6500	+26.794%	1	36	+113.585%
2025-12-02	2.0900	2.0900	2.0900	2.0900	-4.128%	4	36	+170.813%
2025-11-28	2.1800	2.1800	2.1800	2.1800	+0.461%	4	38	+159.633%
2025-11-25	2.1700	2.1700	2.1700	2.1700	+5.854%	4	37	+160.829%
2025-11-21	2.0500	2.0500	2.0500	2.0500	+19.186%	4	33	+176.098%
2025-11-20	1.7000	1.7200	1.7000	1.7200	-14.000%	6	37	+229.070%
2025-11-17	2.0000	2.0000	2.0000	2.0000	-23.372%	4	37	+183.000%
2025-11-10	2.4000	2.6100	2.4000	2.6100	-10.309%	4	37	+116.858%
2025-11-05	2.8000	2.9100	2.8000	2.9100	+5.054%	2	34	+94.502%
2025-10-31	2.8500	3.0000	2.7700	2.7700	-7.667%	8	34	+104.332%
2025-10-30	3.0000	3.0000	3.0000	3.0000	+13.208%	1	35	+88.667%
2025-10-29	2.8000	2.8000	2.6500	2.6500	-20.181%	10	36	+113.585%
2025-10-27	3.3200	3.3200	3.3200	3.3200	-18.025%	3	29	+70.482%
2025-10-13	4.0500	4.0500	4.0500	4.0500	-28.319%	3	29	+39.753%
2025-10-10	5.6500	5.6500	5.6500	5.6500	-16.048%	3	30	+0.177%
2025-10-08	6.7300	6.7300	6.7300	6.7300	-1.752%	1	30	-15.899%
2025-09-11	6.8500	6.8500	6.8500	6.8500	+1.783%	2	31	-17.372%
2025-09-09	6.7300	6.7300	6.7300	6.7300	-9.054%	4	29	-15.899%
2025-09-08	7.0500	7.4000	7.0500	7.4000	-17.960%	3	29	-23.514%
2025-08-26	9.0200	9.0200	9.0200	9.0200	+14.758%	1	29	-37.251%
2025-08-14	7.8600	7.8600	7.8600	7.8600	+15.081%	1	29	-27.990%
2025-08-11	6.8300	6.8300	6.8300	6.8300	-6.821%	8	29	-17.130%
2025-08-08	7.0000	7.3300	7.0000	7.3300	+33.273%	10	24	-22.783%
2025-08-01	5.5000	5.5000	5.5000	5.5000	-16.667%	1	16	+2.909%
2025-07-29	6.4000	6.6000	6.4000	6.6000	+15.789%	8	16	-14.242%
2025-07-17	5.9000	5.9000	5.7000	5.7000	+14.000%	8	12	-0.702%
2025-07-16	5.0000	5.0000	5.0000	5.0000	-5.660%	1	8	+13.200%
2025-07-15	5.3000	5.3100	5.3000	5.3000	+43.243%	5	7	+6.792%
2025-07-14	3.7000	3.7000	3.7000	3.7000	+12.121%	2	7	+52.973%
2025-06-24	3.3000	3.3000	3.3000	3.3000	-4.348%	5	5	+71.515%
2025-06-23	3.4500	3.4500	3.4500	3.4500	0.000%	1	1	+64.058%