Dark

FAST20260918C50
FAST Sep 18 2026 50.00 Call (FAST260918C00050000)
option OPRA

EOD

Aug 5, 2026

1.90+8.571%(+0.15)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.0000	2.2000	1.9000	1.9000	+8.571%	102	2,631	0.000%
2026-08-04	1.0000	1.7500	1.0000	1.7500	+52.174%	235	2,554	+8.571%
2026-08-03	1.7400	1.7400	1.0100	1.1500	+12.745%	40	2,435	+65.217%
2026-07-31	0.6000	1.0200	0.6000	1.0200	+64.516%	131	2,436	+86.275%
2026-07-30	0.6500	0.6500	0.6200	0.6200	-38.000%	11	2,419	+206.452%
2026-07-29	1.2500	1.2500	1.0000	1.0000	-6.542%	105	2,418	+90.000%
2026-07-28	1.0000	1.5900	1.0000	1.0700	+25.882%	31	2,363	+77.570%
2026-07-27	0.7900	0.9000	0.7900	0.8500	+21.429%	12	2,353	+123.529%
2026-07-24	0.6300	0.7000	0.6300	0.7000	+40.000%	15	2,351	+171.429%
2026-07-23	0.5000	0.5000	0.5000	0.5000	+11.111%	1	2,344	+280.000%
2026-07-22	0.3800	0.4500	0.3500	0.4500	+12.500%	39	2,344	+322.222%
2026-07-21	0.3000	0.4000	0.3000	0.4000	-4.762%	74	2,327	+375.000%
2026-07-20	0.1600	0.4200	0.1500	0.4200	-6.667%	1,551	2,262	+352.381%
2026-07-17	0.5000	0.5000	0.4500	0.4500	-36.620%	2	2,664	+322.222%
2026-07-16	0.8200	0.8200	0.6000	0.7100	+42.000%	6	2,665	+167.606%
2026-07-15	0.4800	0.5000	0.4600	0.5000	0.000%	24	2,663	+280.000%
2026-07-14	1.0500	1.6500	0.4900	0.5000	-52.381%	24	2,662	+280.000%
2026-07-13	1.1500	1.1500	1.0500	1.0500	-1.869%	11	2,663	+80.952%
2026-07-10	1.0700	1.2000	1.0700	1.0700	+1.905%	858	2,663	+77.570%
2026-07-09	1.0500	1.0500	1.0500	1.0500	+5.000%	1	1,807	+80.952%
2026-07-08	1.1000	1.1500	0.9500	1.0000	-25.926%	37	1,807	+90.000%
2026-07-06	1.3500	1.3500	1.3500	1.3500	-28.947%	1	1,806	+40.741%
2026-07-02	1.9000	1.9000	1.8500	1.9000	+11.765%	34	1,806	0.000%
2026-06-30	1.7500	1.7500	1.7000	1.7000	+29.771%	9	1,806	+11.765%
2026-06-29	1.3100	1.3100	1.3100	1.3100	-2.963%	6	1,806	+45.038%
2026-06-26	1.5000	1.5000	1.3500	1.3500	-3.571%	97	1,800	+40.741%
2026-06-25	1.4000	1.4000	1.4000	1.4000	+7.692%	1	1,800	+35.714%
2026-06-24	1.2500	1.3000	1.2500	1.3000	+31.313%	34	1,799	+46.154%
2026-06-23	1.0000	1.1000	0.9900	0.9900	-23.846%	37	1,786	+91.919%
2026-06-22	1.2000	1.3500	1.0500	1.3000	+4.839%	46	1,776	+46.154%
2026-06-18	1.0600	1.2400	1.0600	1.2400	+9.735%	6	1,725	+53.226%
2026-06-17	1.1300	1.1300	1.1300	1.1300	-15.672%	5	1,725	+68.142%
2026-06-15	1.2400	1.3400	1.2400	1.3400	-13.548%	19	1,725	+41.791%
2026-06-12	1.5500	1.5500	1.5500	1.5500	+3.333%	19	1,706	+22.581%
2026-06-11	1.4000	1.5000	1.4000	1.5000	-3.226%	16	1,715	+26.667%
2026-06-09	1.5500	1.5500	1.5500	1.5500	-24.390%	1	1,700	+22.581%
2026-06-04	2.0500	2.0500	2.0500	2.0500	+146.988%	9	1,699	-7.317%
2026-06-01	0.8100	0.8300	0.8100	0.8300	+3.750%	2	1,690	+128.916%
2026-05-21	0.7000	0.8000	0.7000	0.8000	-18.367%	36	1,691	+137.500%
2026-05-20	0.9800	0.9800	0.9800	0.9800	-2.000%	1	1,705	+93.878%
2026-05-18	1.0000	1.0000	1.0000	1.0000	0.000%	23	1,704	+90.000%
2026-05-15	1.0000	1.0000	1.0000	1.0000	+7.527%	50	1,704	+90.000%
2026-05-14	0.9300	0.9300	0.9300	0.9300	0.000%	3	1,704	+104.301%
2026-05-13	0.8500	0.9300	0.8500	0.9300	-25.000%	72	1,635	+104.301%
2026-05-05	1.3500	1.3500	1.1700	1.2400	-17.333%	870	1,635	+53.226%
2026-05-04	1.5000	1.5000	1.5000	1.5000	+7.143%	14	944	+26.667%
2026-05-01	1.4000	1.4000	1.4000	1.4000	+12.000%	4	942	+35.714%
2026-04-30	1.2500	1.2500	1.2500	1.2500	+8.696%	4	942	+52.000%
2026-04-29	1.1500	1.2000	1.1500	1.1500	-14.815%	5	939	+65.217%
2026-04-28	1.3500	1.3500	1.3500	1.3500	-6.897%	2	940	+40.741%
2026-04-27	1.4500	1.4500	1.4500	1.4500	+11.538%	2	942	+31.034%
2026-04-22	1.4000	1.4000	1.3000	1.3000	-16.129%	2	943	+46.154%
2026-04-21	1.5000	1.5500	1.5000	1.5500	-3.125%	7	950	+22.581%
2026-04-17	1.5000	1.6000	1.5000	1.6000	+6.667%	3	950	+18.750%
2026-04-16	1.5000	1.5000	1.5000	1.5000	+18.110%	2	950	+26.667%
2026-04-14	1.2700	1.2700	1.2700	1.2700	-24.852%	1	950	+49.606%
2026-04-13	1.6900	1.6900	1.6900	1.6900	-50.585%	2	949	+12.426%
2026-04-10	3.4200	3.4200	3.4200	3.4200	+0.588%	1	947	-44.444%
2026-04-09	2.9000	3.4000	2.9000	3.4000	+25.461%	67	948	-44.118%
2026-04-08	2.5500	2.7100	2.5000	2.7100	+42.632%	9	948	-29.889%
2026-04-07	1.9000	1.9000	1.9000	1.9000	-25.781%	2	945	0.000%
2026-04-02	2.4500	2.6000	2.4500	2.5600	+5.350%	54	919	-25.781%
2026-04-01	2.4300	2.4300	2.4300	2.4300	+24.615%	3	919	-21.811%
2026-03-30	1.8000	2.0500	1.8000	1.9500	+11.429%	68	916	-2.564%
2026-03-24	1.7500	1.7500	1.7500	1.7500	+2.941%	2	901	+8.571%
2026-03-23	2.0000	2.0000	1.7000	1.7000	+3.030%	36	899	+11.765%
2026-03-20	1.6500	1.6500	1.6500	1.6500	-1.786%	2	896	+15.152%
2026-03-19	1.6800	1.6800	1.6800	1.6800	-16.000%	60	894	+13.095%
2026-03-18	2.0000	2.0000	2.0000	2.0000	-21.569%	346	894	-5.000%
2026-03-12	2.5500	2.5500	2.5500	2.5500	+2.000%	3	548	-25.490%
2026-03-06	2.5000	2.5500	2.5000	2.5000	+13.636%	9	548	-24.000%
2026-02-20	2.2000	2.2000	2.2000	2.2000	-29.032%	10	548	-13.636%
2026-02-05	3.1000	3.1000	3.1000	3.1000	-6.061%	1	538	-38.710%
2026-02-04	3.3000	3.3000	3.3000	3.3000	+37.500%	4	538	-42.424%
2026-02-03	2.0500	2.4000	2.0500	2.4000	+60.000%	66	538	-20.833%
2026-01-29	1.5000	1.5000	1.5000	1.5000	+53.061%	4	537	+26.667%
2025-12-02	0.9800	0.9800	0.9800	0.9800	-38.750%	4	529	+93.878%
2025-11-25	1.6000	1.6000	1.6000	1.6000	+88.235%	4	529	+18.750%
2025-11-19	0.8500	0.8500	0.8500	0.8500	-41.781%	10	529	+123.529%
2025-10-31	1.4600	1.4600	1.4600	1.4600	+2.098%	1	529	+30.137%
2025-10-30	1.5700	1.5700	1.4100	1.4300	-10.063%	200	529	+32.867%
2025-10-29	1.4400	1.6800	1.4300	1.5900	-4.790%	73	332	+19.497%
2025-10-24	1.9300	1.9300	1.6700	1.6700	-53.611%	279	260	+13.772%
2025-10-10	3.6000	3.6000	3.6000	3.6000	-25.000%	50	86	-47.222%
2025-10-01	4.8000	4.8000	4.8000	4.8000	+33.333%	2	62	-60.417%
2025-09-19	3.6000	3.7000	3.6000	3.6000	-12.409%	3	62	-47.222%
2025-09-16	4.1100	4.1100	4.1100	4.1100	+3.266%	3	62	-53.771%
2025-09-11	3.9800	3.9800	3.9800	3.9800	-30.175%	3	65	-52.261%
2025-09-04	5.7000	5.7000	5.7000	5.7000	-5.000%	3	62	-66.667%
2025-08-22	6.0000	6.0000	6.0000	6.0000	+20.000%	2	62	-68.333%
2025-08-15	4.8500	5.0000	4.8500	5.0000	+7.527%	25	62	-62.000%
2025-08-12	4.6500	4.6500	4.6500	4.6500	+3.333%	1	62	-59.140%
2025-08-08	4.5000	4.5000	4.5000	4.5000	+39.752%	11	62	-57.778%
2025-08-01	3.2200	3.2200	3.2200	3.2200	-17.436%	3	51	-40.994%
2025-07-30	3.9000	3.9000	3.9000	3.9000	-6.024%	2	51	-51.282%
2025-07-28	4.1500	4.1500	4.1500	4.1500	-2.582%	4	51	-54.217%
2025-07-24	4.2100	4.2600	4.2100	4.2600	+3.902%	6	51	-55.399%
2025-07-23	4.2000	4.2000	4.1000	4.1000	+7.330%	3	51	-53.659%
2025-07-22	3.8200	3.8200	3.8200	3.8200	+9.143%	24	51	-50.262%
2025-07-17	3.5000	3.5000	3.5000	3.5000	+100.000%	5	27	-45.714%
2025-06-26	1.7500	1.7500	1.7500	1.7500	+2.941%	26	27	+8.571%
2025-06-25	1.7000	1.7000	1.7000	1.7000	-7.104%	1	2	+11.765%
2025-06-20	1.8300	1.8300	1.8300	1.8300	-23.750%	2	2	+3.825%
2025-06-06	2.4000	2.4000	2.4000	2.4000	0.000%	2	1	-20.833%