Dark

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

EOD

Aug 5, 2026

3.60+18.033%(+0.55)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.7600	3.7600	3.6000	3.6000	+18.033%	104	1,559	0.000%
2026-08-04	2.3000	3.0500	2.3000	3.0500	+34.956%	435	1,455	+18.033%
2026-07-30	2.2600	2.2600	2.2600	2.2600	-14.717%	15	1,274	+59.292%
2026-07-28	3.0600	3.0600	2.6500	2.6500	+26.190%	103	1,259	+35.849%
2026-07-27	2.1000	2.1000	2.1000	2.1000	+44.828%	1	1,352	+71.429%
2026-07-22	1.4500	1.4500	1.4500	1.4500	+5.839%	1	1,352	+148.276%
2026-07-21	1.3700	1.3700	1.3700	1.3700	-8.054%	100	1,352	+162.774%
2026-07-20	1.5500	1.5500	1.4900	1.4900	-13.873%	62	1,352	+141.611%
2026-07-17	2.1000	2.1000	1.7300	1.7300	-19.535%	91	1,290	+108.092%
2026-07-16	2.1000	2.1500	2.1000	2.1500	+59.259%	2	1,199	+67.442%
2026-07-15	1.5000	1.5000	1.3500	1.3500	-18.182%	2	1,201	+166.667%
2026-07-14	2.7000	2.7000	1.6500	1.6500	-32.653%	4	1,201	+118.182%
2026-07-13	2.7000	2.7000	2.4500	2.4500	+18.357%	103	1,202	+46.939%
2026-07-09	2.0500	2.0700	2.0500	2.0700	-5.046%	37	1,299	+73.913%
2026-07-08	2.3500	2.3500	2.1800	2.1800	-19.259%	90	1,262	+65.138%
2026-07-07	2.7500	2.7500	2.7000	2.7000	-6.897%	33	1,172	+33.333%
2026-07-06	2.6000	3.0800	2.6000	2.9000	-3.333%	184	1,139	+24.138%
2026-07-01	3.0000	3.0000	3.0000	3.0000	-3.226%	1	1,161	+20.000%
2026-06-30	3.1000	3.1000	3.1000	3.1000	+16.981%	2	1,160	+16.129%
2026-06-29	2.6500	2.7000	2.6500	2.6500	+6.000%	22	1,158	+35.849%
2026-06-26	2.6000	2.7500	2.5000	2.5000	-3.846%	38	1,158	+44.000%
2026-06-25	3.0000	3.0000	2.6000	2.6000	+30.000%	88	1,140	+38.462%
2026-06-23	2.0900	2.1700	2.0000	2.0000	-19.679%	105	1,224	+80.000%
2026-06-22	2.3700	2.5000	2.3700	2.4900	+13.182%	3	1,216	+44.578%
2026-06-18	2.2200	2.2900	2.2000	2.2000	+4.762%	11	1,192	+63.636%
2026-06-17	2.2000	2.2000	2.1000	2.1000	-8.696%	12	1,192	+71.429%
2026-06-16	2.3000	2.3000	2.3000	2.3000	-2.128%	2	1,192	+56.522%
2026-06-15	2.3500	2.3500	2.3500	2.3500	-12.963%	3	1,190	+53.191%
2026-06-12	2.7000	2.7000	2.7000	2.7000	+3.846%	2	1,187	+33.333%
2026-06-11	2.7500	2.7500	2.6000	2.6000	-10.345%	9	1,185	+38.462%
2026-06-09	2.9000	2.9000	2.8500	2.9000	-6.452%	40	1,176	+24.138%
2026-06-05	3.4000	3.4000	3.1000	3.1000	-3.125%	6	1,140	+16.129%
2026-06-04	3.2000	3.2000	3.2000	3.2000	+50.943%	2	1,134	+12.500%
2026-05-29	2.1300	2.1300	2.1200	2.1200	+6.000%	2	1,134	+69.811%
2026-05-28	2.0000	2.0000	2.0000	2.0000	+14.943%	1	1,134	+80.000%
2026-05-19	1.7000	1.8000	1.7000	1.7400	0.000%	80	1,134	+106.897%
2026-05-15	1.7500	1.8500	1.7400	1.7400	+2.353%	43	1,139	+106.897%
2026-05-13	1.6000	1.7000	1.6000	1.7000	-5.028%	77	1,102	+111.765%
2026-05-11	1.9000	1.9000	1.7900	1.7900	-18.636%	6	1,097	+101.117%
2026-05-07	2.2000	2.2000	2.2000	2.2000	-4.348%	10	1,091	+63.636%
2026-05-06	2.3000	2.3000	2.3000	2.3000	+4.545%	1	1,081	+56.522%
2026-05-05	2.2000	2.2000	2.2000	2.2000	-7.173%	10	1,080	+63.636%
2026-05-04	2.2000	2.3700	2.2000	2.3700	+20.305%	12	1,080	+51.899%
2026-04-30	1.9700	1.9700	1.9700	1.9700	-6.190%	1	1,074	+82.741%
2026-04-29	2.1000	2.1000	2.1000	2.1000	-8.696%	5	1,073	+71.429%
2026-04-28	2.3000	2.3000	2.3000	2.3000	0.000%	5	1,068	+56.522%
2026-04-24	2.3000	2.3000	2.3000	2.3000	+12.195%	5	1,063	+56.522%
2026-04-22	2.4000	2.4000	2.0500	2.0500	-12.766%	14	1,058	+75.610%
2026-04-16	2.3500	2.3500	2.3500	2.3500	+3.982%	1	1,044	+53.191%
2026-04-14	2.6000	2.6000	2.2600	2.2600	-24.667%	88	1,045	+59.292%
2026-04-13	4.2000	4.2000	3.0000	3.0000	-11.765%	10	955	+20.000%
2026-04-02	3.4000	3.4000	3.4000	3.4000	-0.585%	2	942	+5.882%
2026-04-01	3.4200	3.4200	3.4200	3.4200	+31.538%	2	942	+5.263%
2026-03-30	2.6000	2.6000	2.6000	2.6000	-7.143%	3	942	+38.462%
2026-03-26	2.8000	2.8000	2.8000	2.8000	+5.660%	3	939	+28.571%
2026-03-25	2.6800	2.6800	2.6000	2.6500	+1.923%	112	936	+35.849%
2026-03-19	2.8000	2.8000	2.6000	2.6000	-16.129%	12	896	+38.462%
2026-03-18	3.1000	3.1000	3.1000	3.1000	-3.125%	3	884	+16.129%
2026-03-17	3.2000	3.2000	3.2000	3.2000	+4.575%	5	881	+12.500%
2026-03-12	3.4000	3.4000	3.0600	3.0600	-15.000%	10	876	+17.647%
2026-03-10	3.6000	3.6000	3.6000	3.6000	+12.500%	5	866	0.000%
2026-03-02	3.2000	3.2000	3.2000	3.2000	+3.560%	3	861	+12.500%
2026-02-26	2.9000	3.0900	2.9000	3.0900	+12.364%	13	858	+16.505%
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	+20.000%
2026-02-18	3.3000	3.3000	3.3000	3.3000	0.000%	20	862	+9.091%
2026-02-09	3.7000	3.7000	3.3000	3.3000	-13.158%	100	832	+9.091%
2026-02-05	3.9300	4.0100	3.8000	3.8000	-9.524%	136	732	-5.263%
2026-02-04	4.0000	4.2100	4.0000	4.2000	+121.053%	27	626	-14.286%
2026-01-30	1.9000	1.9000	1.9000	1.9000	-5.000%	21	630	+89.474%
2026-01-28	2.2000	2.2000	2.0000	2.0000	-21.569%	26	610	+80.000%
2026-01-22	2.3000	2.5500	2.3000	2.5500	+28.141%	3	584	+41.176%
2026-01-21	1.9900	1.9900	1.9900	1.9900	+20.606%	1	583	+80.905%
2026-01-20	2.3500	2.3500	1.6000	1.6500	-29.787%	69	582	+118.182%
2026-01-16	2.3500	2.3500	2.3500	2.3500	+4.444%	8	500	+53.191%
2026-01-15	2.1000	2.2500	1.9000	2.2500	+40.625%	61	500	+60.000%
2026-01-14	1.6000	1.6000	1.6000	1.6000	+45.455%	4	463	+125.000%
2026-01-07	1.1000	1.1000	1.1000	1.1000	-15.385%	33	459	+227.273%
2026-01-06	1.3000	1.3000	1.3000	1.3000	-7.143%	32	426	+176.923%
2025-12-30	1.4000	1.4000	1.4000	1.4000	0.000%	5	394	+157.143%
2025-12-22	1.8500	1.8500	1.4000	1.4000	-28.205%	6	389	+157.143%
2025-12-19	1.9500	1.9500	1.9500	1.9500	+8.333%	4	388	+84.615%
2025-12-17	1.8000	1.8000	1.8000	1.8000	-5.263%	2	388	+100.000%
2025-12-16	1.9000	1.9000	1.9000	1.9000	-5.000%	5	386	+89.474%
2025-12-15	2.0000	2.0000	2.0000	2.0000	+33.333%	25	381	+80.000%
2025-12-10	1.5000	1.5000	1.5000	1.5000	-14.286%	1	356	+140.000%
2025-12-08	1.7500	1.7500	1.7500	1.7500	0.000%	41	357	+105.714%
2025-12-05	1.7500	1.7500	1.7500	1.7500	+8.025%	5	316	+105.714%
2025-12-03	1.5500	1.6200	1.5500	1.6200	+20.000%	51	311	+122.222%
2025-11-24	1.4000	1.4000	1.3500	1.3500	-6.897%	4	260	+166.667%
2025-11-21	1.4500	1.4500	1.4500	1.4500	-23.684%	4	256	+148.276%
2025-10-29	1.9000	1.9000	1.9000	1.9000	-13.636%	30	255	+89.474%
2025-10-28	2.2000	2.2000	2.2000	2.2000	-4.348%	1	285	+63.636%
2025-10-27	2.3000	2.3000	2.3000	2.3000	-6.504%	1	285	+56.522%
2025-10-20	2.4000	2.4600	2.4000	2.4600	+6.957%	10	285	+46.341%
2025-10-16	2.2000	2.3000	2.2000	2.3000	-0.862%	21	285	+56.522%
2025-10-15	2.4500	2.4500	2.3200	2.3200	-12.453%	30	264	+55.172%
2025-10-14	2.8000	2.8000	2.6000	2.6500	+6.000%	3	236	+35.849%
2025-10-13	3.3500	3.3500	2.5000	2.5000	-43.182%	40	236	+44.000%
2025-10-09	4.5000	4.5000	4.4000	4.4000	-4.968%	15	206	-18.182%
2025-10-07	4.6300	4.6300	4.6300	4.6300	-5.510%	21	196	-22.246%
2025-10-06	4.9000	4.9000	4.9000	4.9000	-5.769%	1	196	-26.531%
2025-10-03	5.1100	5.2000	5.1100	5.2000	+8.333%	11	196	-30.769%
2025-10-02	4.8000	4.8000	4.8000	4.8000	-6.433%	1	185	-25.000%
2025-10-01	5.5200	5.5200	5.1300	5.1300	-10.627%	18	184	-29.825%
2025-09-30	5.6900	5.7400	5.6900	5.7400	-1.034%	4	174	-37.282%
2025-09-29	6.0000	6.0000	5.8000	5.8000	+26.087%	7	170	-37.931%
2025-09-19	4.8000	4.8000	4.6000	4.6000	0.000%	11	170	-21.739%
2025-09-16	4.6000	4.6000	4.6000	4.6000	-8.000%	10	160	-21.739%
2025-09-11	5.0000	5.0000	5.0000	5.0000	+2.041%	5	150	-28.000%
2025-09-10	4.9000	4.9000	4.9000	4.9000	-2.000%	5	145	-26.531%
2025-09-09	5.0000	5.0000	5.0000	5.0000	-3.846%	10	140	-28.000%
2025-09-05	5.3000	5.3000	5.2000	5.2000	-16.129%	21	140	-30.769%
2025-09-02	6.2000	6.2000	6.2000	6.2000	0.000%	10	140	-41.935%
2025-08-26	6.2000	6.2000	6.2000	6.2000	-3.125%	5	130	-41.935%
2025-08-22	6.4000	6.4000	6.4000	6.4000	+12.478%	1	125	-43.750%
2025-08-14	5.6900	5.6900	5.6900	5.6900	+89.667%	50	124	-36.731%
2025-06-17	3.0000	3.0000	3.0000	3.0000	-3.226%	1	74	+20.000%
2025-06-16	3.1000	3.1000	3.1000	3.1000	-6.061%	4	74	+16.129%
2025-06-12	3.3000	3.3000	3.3000	3.3000	+11.864%	1	74	+9.091%
2025-06-09	2.9500	2.9500	2.9500	2.9500	0.000%	3	74	+22.034%