Dark

FAST20261218C50
FAST Dec 18 2026 50.00 Call (FAST261218C00050000)
option OPRA

EOD

Sep 21, 2026

1.90-17.391%(-0.40)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.0000	2.0000	1.9000	1.9000	-17.391%	17	2,460	0.000%
2026-09-18	2.1300	2.3000	2.1100	2.3000	-10.156%	1,001	2,455	-17.391%
2026-09-14	2.5600	2.5600	2.5600	2.5600	+0.392%	4	1,508	-25.781%
2026-09-11	2.5500	2.5500	2.5500	2.5500	+11.842%	4	1,508	-25.490%
2026-09-10	2.2000	2.3400	2.2000	2.2800	-14.925%	35	1,508	-16.667%
2026-09-08	2.8000	2.8000	2.6800	2.6800	-13.548%	2	1,507	-29.104%
2026-09-04	3.1000	3.1000	3.1000	3.1000	+37.778%	1	1,506	-38.710%
2026-09-02	2.2500	2.2500	2.2500	2.2500	-33.824%	4	1,506	-15.556%
2026-08-25	3.4000	3.4000	3.4000	3.4000	-14.358%	2	1,502	-44.118%
2026-08-21	3.9900	4.0200	3.8600	3.9700	-9.773%	16	1,500	-52.141%
2026-08-19	4.4000	4.4000	4.4000	4.4000	+3.286%	3	1,500	-56.818%
2026-08-18	4.3100	4.3100	4.2000	4.2600	-13.061%	16	1,503	-55.399%
2026-08-12	4.9000	4.9000	4.9000	4.9000	-5.769%	50	1,503	-61.224%
2026-08-11	5.2000	5.2000	5.2000	5.2000	+9.015%	1	1,553	-63.462%
2026-08-10	4.6700	4.8100	4.6700	4.7700	+20.759%	6	1,554	-60.168%
2026-08-07	3.9500	3.9500	3.9500	3.9500	-1.250%	1	1,555	-51.899%
2026-08-06	4.0000	4.0000	4.0000	4.0000	+11.111%	4	1,555	-52.500%
2026-08-05	3.7600	3.7600	3.6000	3.6000	+18.033%	104	1,559	-47.222%
2026-08-04	2.3000	3.0500	2.3000	3.0500	+34.956%	435	1,455	-37.705%
2026-07-30	2.2600	2.2600	2.2600	2.2600	-14.717%	15	1,274	-15.929%
2026-07-28	3.0600	3.0600	2.6500	2.6500	+26.190%	103	1,259	-28.302%
2026-07-27	2.1000	2.1000	2.1000	2.1000	+44.828%	1	1,352	-9.524%
2026-07-22	1.4500	1.4500	1.4500	1.4500	+5.839%	1	1,352	+31.034%
2026-07-21	1.3700	1.3700	1.3700	1.3700	-8.054%	100	1,352	+38.686%
2026-07-20	1.5500	1.5500	1.4900	1.4900	-13.873%	62	1,352	+27.517%
2026-07-17	2.1000	2.1000	1.7300	1.7300	-19.535%	91	1,290	+9.827%
2026-07-16	2.1000	2.1500	2.1000	2.1500	+59.259%	2	1,199	-11.628%
2026-07-15	1.5000	1.5000	1.3500	1.3500	-18.182%	2	1,201	+40.741%
2026-07-14	2.7000	2.7000	1.6500	1.6500	-32.653%	4	1,201	+15.152%
2026-07-13	2.7000	2.7000	2.4500	2.4500	+18.357%	103	1,202	-22.449%
2026-07-09	2.0500	2.0700	2.0500	2.0700	-5.046%	37	1,299	-8.213%
2026-07-08	2.3500	2.3500	2.1800	2.1800	-19.259%	90	1,262	-12.844%
2026-07-07	2.7500	2.7500	2.7000	2.7000	-6.897%	33	1,172	-29.630%
2026-07-06	2.6000	3.0800	2.6000	2.9000	-3.333%	184	1,139	-34.483%
2026-07-01	3.0000	3.0000	3.0000	3.0000	-3.226%	1	1,161	-36.667%
2026-06-30	3.1000	3.1000	3.1000	3.1000	+16.981%	2	1,160	-38.710%
2026-06-29	2.6500	2.7000	2.6500	2.6500	+6.000%	22	1,158	-28.302%
2026-06-26	2.6000	2.7500	2.5000	2.5000	-3.846%	38	1,158	-24.000%
2026-06-25	3.0000	3.0000	2.6000	2.6000	+30.000%	88	1,140	-26.923%
2026-06-23	2.0900	2.1700	2.0000	2.0000	-19.679%	105	1,224	-5.000%
2026-06-22	2.3700	2.5000	2.3700	2.4900	+13.182%	3	1,216	-23.695%
2026-06-18	2.2200	2.2900	2.2000	2.2000	+4.762%	11	1,192	-13.636%
2026-06-17	2.2000	2.2000	2.1000	2.1000	-8.696%	12	1,192	-9.524%
2026-06-16	2.3000	2.3000	2.3000	2.3000	-2.128%	2	1,192	-17.391%
2026-06-15	2.3500	2.3500	2.3500	2.3500	-12.963%	3	1,190	-19.149%
2026-06-12	2.7000	2.7000	2.7000	2.7000	+3.846%	2	1,187	-29.630%
2026-06-11	2.7500	2.7500	2.6000	2.6000	-10.345%	9	1,185	-26.923%
2026-06-09	2.9000	2.9000	2.8500	2.9000	-6.452%	40	1,176	-34.483%
2026-06-05	3.4000	3.4000	3.1000	3.1000	-3.125%	6	1,140	-38.710%
2026-06-04	3.2000	3.2000	3.2000	3.2000	+50.943%	2	1,134	-40.625%
2026-05-29	2.1300	2.1300	2.1200	2.1200	+6.000%	2	1,134	-10.377%
2026-05-28	2.0000	2.0000	2.0000	2.0000	+14.943%	1	1,134	-5.000%
2026-05-19	1.7000	1.8000	1.7000	1.7400	0.000%	80	1,134	+9.195%
2026-05-15	1.7500	1.8500	1.7400	1.7400	+2.353%	43	1,139	+9.195%
2026-05-13	1.6000	1.7000	1.6000	1.7000	-5.028%	77	1,102	+11.765%
2026-05-11	1.9000	1.9000	1.7900	1.7900	-18.636%	6	1,097	+6.145%
2026-05-07	2.2000	2.2000	2.2000	2.2000	-4.348%	10	1,091	-13.636%
2026-05-06	2.3000	2.3000	2.3000	2.3000	+4.545%	1	1,081	-17.391%
2026-05-05	2.2000	2.2000	2.2000	2.2000	-7.173%	10	1,080	-13.636%
2026-05-04	2.2000	2.3700	2.2000	2.3700	+20.305%	12	1,080	-19.831%
2026-04-30	1.9700	1.9700	1.9700	1.9700	-6.190%	1	1,074	-3.553%
2026-04-29	2.1000	2.1000	2.1000	2.1000	-8.696%	5	1,073	-9.524%
2026-04-28	2.3000	2.3000	2.3000	2.3000	0.000%	5	1,068	-17.391%
2026-04-24	2.3000	2.3000	2.3000	2.3000	+12.195%	5	1,063	-17.391%
2026-04-22	2.4000	2.4000	2.0500	2.0500	-12.766%	14	1,058	-7.317%
2026-04-16	2.3500	2.3500	2.3500	2.3500	+3.982%	1	1,044	-19.149%
2026-04-14	2.6000	2.6000	2.2600	2.2600	-24.667%	88	1,045	-15.929%
2026-04-13	4.2000	4.2000	3.0000	3.0000	-11.765%	10	955	-36.667%
2026-04-02	3.4000	3.4000	3.4000	3.4000	-0.585%	2	942	-44.118%
2026-04-01	3.4200	3.4200	3.4200	3.4200	+31.538%	2	942	-44.444%
2026-03-30	2.6000	2.6000	2.6000	2.6000	-7.143%	3	942	-26.923%
2026-03-26	2.8000	2.8000	2.8000	2.8000	+5.660%	3	939	-32.143%
2026-03-25	2.6800	2.6800	2.6000	2.6500	+1.923%	112	936	-28.302%
2026-03-19	2.8000	2.8000	2.6000	2.6000	-16.129%	12	896	-26.923%
2026-03-18	3.1000	3.1000	3.1000	3.1000	-3.125%	3	884	-38.710%
2026-03-17	3.2000	3.2000	3.2000	3.2000	+4.575%	5	881	-40.625%
2026-03-12	3.4000	3.4000	3.0600	3.0600	-15.000%	10	876	-37.908%
2026-03-10	3.6000	3.6000	3.6000	3.6000	+12.500%	5	866	-47.222%
2026-03-02	3.2000	3.2000	3.2000	3.2000	+3.560%	3	861	-40.625%
2026-02-26	2.9000	3.0900	2.9000	3.0900	+12.364%	13	858	-38.511%
2026-02-23	2.7500	2.7500	2.7500	2.7500	-8.333%	8	861	-30.909%
2026-02-20	3.5000	3.5000	2.8700	3.0000	-9.091%	28	869	-36.667%
2026-02-18	3.3000	3.3000	3.3000	3.3000	0.000%	20	862	-42.424%
2026-02-09	3.7000	3.7000	3.3000	3.3000	-13.158%	100	832	-42.424%
2026-02-05	3.9300	4.0100	3.8000	3.8000	-9.524%	136	732	-50.000%
2026-02-04	4.0000	4.2100	4.0000	4.2000	+121.053%	27	626	-54.762%
2026-01-30	1.9000	1.9000	1.9000	1.9000	-5.000%	21	630	0.000%
2026-01-28	2.2000	2.2000	2.0000	2.0000	-21.569%	26	610	-5.000%
2026-01-22	2.3000	2.5500	2.3000	2.5500	+28.141%	3	584	-25.490%
2026-01-21	1.9900	1.9900	1.9900	1.9900	+20.606%	1	583	-4.523%
2026-01-20	2.3500	2.3500	1.6000	1.6500	-29.787%	69	582	+15.152%
2026-01-16	2.3500	2.3500	2.3500	2.3500	+4.444%	8	500	-19.149%
2026-01-15	2.1000	2.2500	1.9000	2.2500	+40.625%	61	500	-15.556%
2026-01-14	1.6000	1.6000	1.6000	1.6000	+45.455%	4	463	+18.750%
2026-01-07	1.1000	1.1000	1.1000	1.1000	-15.385%	33	459	+72.727%
2026-01-06	1.3000	1.3000	1.3000	1.3000	-7.143%	32	426	+46.154%
2025-12-30	1.4000	1.4000	1.4000	1.4000	0.000%	5	394	+35.714%
2025-12-22	1.8500	1.8500	1.4000	1.4000	-28.205%	6	389	+35.714%
2025-12-19	1.9500	1.9500	1.9500	1.9500	+8.333%	4	388	-2.564%
2025-12-17	1.8000	1.8000	1.8000	1.8000	-5.263%	2	388	+5.556%
2025-12-16	1.9000	1.9000	1.9000	1.9000	-5.000%	5	386	0.000%
2025-12-15	2.0000	2.0000	2.0000	2.0000	+33.333%	25	381	-5.000%
2025-12-10	1.5000	1.5000	1.5000	1.5000	-14.286%	1	356	+26.667%
2025-12-08	1.7500	1.7500	1.7500	1.7500	0.000%	41	357	+8.571%
2025-12-05	1.7500	1.7500	1.7500	1.7500	+8.025%	5	316	+8.571%
2025-12-03	1.5500	1.6200	1.5500	1.6200	+20.000%	51	311	+17.284%
2025-11-24	1.4000	1.4000	1.3500	1.3500	-6.897%	4	260	+40.741%
2025-11-21	1.4500	1.4500	1.4500	1.4500	-23.684%	4	256	+31.034%
2025-10-29	1.9000	1.9000	1.9000	1.9000	-13.636%	30	255	0.000%
2025-10-28	2.2000	2.2000	2.2000	2.2000	-4.348%	1	285	-13.636%
2025-10-27	2.3000	2.3000	2.3000	2.3000	-6.504%	1	285	-17.391%
2025-10-20	2.4000	2.4600	2.4000	2.4600	+6.957%	10	285	-22.764%
2025-10-16	2.2000	2.3000	2.2000	2.3000	-0.862%	21	285	-17.391%
2025-10-15	2.4500	2.4500	2.3200	2.3200	-12.453%	30	264	-18.103%
2025-10-14	2.8000	2.8000	2.6000	2.6500	+6.000%	3	236	-28.302%
2025-10-13	3.3500	3.3500	2.5000	2.5000	-43.182%	40	236	-24.000%
2025-10-09	4.5000	4.5000	4.4000	4.4000	-4.968%	15	206	-56.818%
2025-10-07	4.6300	4.6300	4.6300	4.6300	-5.510%	21	196	-58.963%
2025-10-06	4.9000	4.9000	4.9000	4.9000	-5.769%	1	196	-61.224%
2025-10-03	5.1100	5.2000	5.1100	5.2000	+8.333%	11	196	-63.462%
2025-10-02	4.8000	4.8000	4.8000	4.8000	-6.433%	1	185	-60.417%
2025-10-01	5.5200	5.5200	5.1300	5.1300	-10.627%	18	184	-62.963%
2025-09-30	5.6900	5.7400	5.6900	5.7400	-1.034%	4	174	-66.899%
2025-09-29	6.0000	6.0000	5.8000	5.8000	+26.087%	7	170	-67.241%
2025-09-19	4.8000	4.8000	4.6000	4.6000	0.000%	11	170	-58.696%
2025-09-16	4.6000	4.6000	4.6000	4.6000	-8.000%	10	160	-58.696%
2025-09-11	5.0000	5.0000	5.0000	5.0000	+2.041%	5	150	-62.000%
2025-09-10	4.9000	4.9000	4.9000	4.9000	-2.000%	5	145	-61.224%
2025-09-09	5.0000	5.0000	5.0000	5.0000	-3.846%	10	140	-62.000%
2025-09-05	5.3000	5.3000	5.2000	5.2000	-16.129%	21	140	-63.462%
2025-09-02	6.2000	6.2000	6.2000	6.2000	0.000%	10	140	-69.355%
2025-08-26	6.2000	6.2000	6.2000	6.2000	-3.125%	5	130	-69.355%
2025-08-22	6.4000	6.4000	6.4000	6.4000	+12.478%	1	125	-70.313%
2025-08-14	5.6900	5.6900	5.6900	5.6900	+89.667%	50	124	-66.608%
2025-06-17	3.0000	3.0000	3.0000	3.0000	-3.226%	1	74	-36.667%
2025-06-16	3.1000	3.1000	3.1000	3.1000	-6.061%	4	74	-38.710%
2025-06-12	3.3000	3.3000	3.3000	3.3000	+11.864%	1	74	-42.424%
2025-06-09	2.9500	2.9500	2.9500	2.9500	0.000%	3	74	-35.593%