Dark

FAST20270115C50
FAST Jan 15 2027 50.00 Call (FAST270115C00050000)
option OPRA

EOD

Sep 21, 2026

3.01+10.662%(+0.29)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	3.0100	3.0100	3.0100	3.0100	+10.662%	5	1,201	0.000%
2026-09-18	2.7900	2.7900	2.7200	2.7200	-2.857%	13	1,199	+10.662%
2026-09-17	2.8000	2.8000	2.7000	2.8000	-14.894%	4	1,211	+7.500%
2026-09-16	3.2900	3.2900	3.2900	3.2900	+23.684%	1	1,212	-8.511%
2026-09-15	2.6600	2.6600	2.6600	2.6600	-14.194%	1	1,212	+13.158%
2026-09-08	3.1000	3.1000	3.1000	3.1000	+2.990%	1	1,212	-2.903%
2026-09-04	3.1500	3.2200	3.0100	3.0100	+8.664%	19	1,215	0.000%
2026-09-03	2.7700	2.7700	2.7700	2.7700	+15.900%	1	1,215	+8.664%
2026-09-02	2.3900	2.3900	2.3900	2.3900	-24.367%	1	1,214	+25.941%
2026-08-31	3.2000	3.2000	3.1600	3.1600	-15.733%	12	1,214	-4.747%
2026-08-25	3.7500	3.7500	3.7500	3.7500	-20.213%	1	1,215	-19.733%
2026-08-18	4.7000	4.7000	4.7000	4.7000	-6.375%	60	1,214	-35.957%
2026-08-13	5.0200	5.0200	5.0200	5.0200	+2.449%	1	1,214	-40.040%
2026-08-12	4.9000	4.9000	4.9000	4.9000	-5.405%	2	1,214	-38.571%
2026-08-10	5.1800	5.1800	5.1800	5.1800	+3.600%	5	1,214	-41.892%
2026-08-07	4.5000	5.0000	4.5000	5.0000	+8.225%	4	1,216	-39.800%
2026-08-05	4.6200	4.6200	4.6200	4.6200	+208.000%	2	1,213	-34.848%
2026-07-20	1.5000	1.5000	1.5000	1.5000	-25.000%	1	1,213	+100.667%
2026-07-17	2.0000	2.0000	2.0000	2.0000	+11.111%	1	1,212	+50.500%
2026-07-15	1.8000	1.8000	1.8000	1.8000	-33.333%	1	1,212	+67.222%
2026-07-13	2.7000	2.7000	2.7000	2.7000	-3.571%	1	1,213	+11.481%
2026-07-10	2.6500	2.8000	2.6500	2.8000	0.000%	3	1,213	+7.500%
2026-07-07	2.7500	2.8000	2.7500	2.8000	-15.152%	6	1,212	+7.500%
2026-07-06	3.3000	3.3000	3.3000	3.3000	+34.694%	1	1,211	-8.788%
2026-06-23	2.4500	2.4500	2.4500	2.4500	-20.968%	55	1,212	+22.857%
2026-06-03	3.1000	3.1000	3.1000	3.1000	+34.783%	4	1,157	-2.903%
2026-05-29	2.3000	2.3500	2.3000	2.3000	-4.167%	15	1,153	+30.870%
2026-05-26	2.4000	2.4000	2.4000	2.4000	+17.647%	1	1,153	+25.417%
2026-05-19	2.0700	2.0700	2.0400	2.0400	-7.273%	30	1,154	+47.549%
2026-05-18	2.2000	2.2000	2.2000	2.2000	+13.990%	10	1,126	+36.818%
2026-05-11	1.9200	1.9300	1.8500	1.9300	-15.351%	700	1,126	+55.959%
2026-05-05	2.2800	2.2800	2.2800	2.2800	-10.588%	1	426	+32.018%
2026-05-04	2.6000	2.6200	2.5200	2.5500	0.000%	315	425	+18.039%
2026-04-24	2.5500	2.5500	2.5500	2.5500	-6.593%	9	215	+18.039%
2026-04-20	2.7300	2.7300	2.7300	2.7300	-7.458%	8	208	+10.256%
2026-04-13	3.4000	3.4000	2.9500	2.9500	-41.000%	3	208	+2.034%
2026-04-10	4.7600	5.0000	4.7600	5.0000	+13.636%	14	209	-39.800%
2026-04-09	4.4000	4.4000	4.4000	4.4000	+5.769%	2	202	-31.591%
2026-04-08	4.0500	4.1600	4.0500	4.1600	+22.353%	3	203	-27.644%
2026-04-07	3.4000	3.4000	3.4000	3.4000	+3.030%	2	201	-11.471%
2026-04-06	3.3000	3.3000	3.3000	3.3000	+3.125%	2	199	-8.788%
2026-03-30	3.2000	3.2000	3.2000	3.2000	+14.286%	2	197	-5.938%
2026-03-20	2.8000	2.8000	2.8000	2.8000	-21.127%	1	195	+7.500%
2026-03-17	3.5500	3.5500	3.5500	3.5500	+4.412%	5	194	-15.211%
2026-02-24	3.4000	3.4000	3.4000	3.4000	-8.108%	1	194	-11.471%
2026-02-18	3.7000	3.7000	3.7000	3.7000	0.000%	2	195	-18.649%
2026-02-17	3.7000	3.7000	3.7000	3.7000	+0.817%	1	193	-18.649%
2026-02-13	3.6700	3.6700	3.6700	3.6700	-0.811%	2	194	-17.984%
2026-02-12	3.7000	3.7000	3.7000	3.7000	-11.905%	1	194	-18.649%
2026-02-06	4.2000	4.2000	4.2000	4.2000	+45.329%	58	193	-28.333%
2026-01-21	2.7000	2.8900	2.7000	2.8900	+46.701%	30	152	+4.152%
2026-01-20	1.9700	1.9700	1.9700	1.9700	-25.660%	16	137	+52.792%
2026-01-16	2.5000	2.6500	2.5000	2.6500	+65.625%	4	124	+13.585%
2026-01-14	1.6000	1.6000	1.6000	1.6000	-11.111%	10	124	+88.125%
2026-01-13	1.8000	1.8000	1.8000	1.8000	0.000%	1	114	+67.222%
2026-01-09	1.8000	1.8000	1.8000	1.8000	+50.000%	24	114	+67.222%
2026-01-07	1.5000	1.5000	1.2000	1.2000	-29.412%	2	132	+150.833%
2025-12-29	1.7000	1.7000	1.7000	1.7000	-10.526%	1	133	+77.059%
2025-12-22	1.9000	1.9000	1.9000	1.9000	-2.564%	1	132	+58.421%
2025-12-18	2.2000	2.2000	1.9500	1.9500	0.000%	3	132	+54.359%
2025-12-17	1.9500	1.9500	1.9500	1.9500	-18.750%	2	130	+54.359%
2025-12-15	2.4000	2.4000	2.4000	2.4000	+6.667%	1	130	+25.417%
2025-12-05	2.2500	2.2500	2.2500	2.2500	+7.143%	2	129	+33.778%
2025-12-04	2.1000	2.1000	2.1000	2.1000	-21.933%	1	127	+43.333%
2025-10-27	2.6900	2.6900	2.6900	2.6900	+3.462%	1	125	+11.896%
2025-10-24	2.6000	2.6000	2.6000	2.6000	+3.586%	1	125	+15.769%
2025-10-23	2.5100	2.5100	2.5100	2.5100	-3.462%	1	125	+19.920%
2025-10-17	2.6000	2.6000	2.6000	2.6000	+6.122%	4	125	+15.769%
2025-10-16	2.4500	2.4500	2.4500	2.4500	-14.336%	1	125	+22.857%
2025-10-14	2.8600	2.8600	2.8600	2.8600	+7.519%	1	125	+5.245%
2025-10-13	2.6600	2.6600	2.6600	2.6600	-42.796%	3	125	+13.158%
2025-10-10	4.6500	4.6500	4.6500	4.6500	-13.889%	3	125	-35.269%
2025-10-03	5.4000	5.4000	5.3900	5.4000	0.000%	24	122	-44.259%
2025-10-02	5.4000	5.4000	5.4000	5.4000	+5.882%	4	99	-44.259%
2025-09-29	6.0000	6.0900	5.1000	5.1000	-3.774%	8	95	-40.980%
2025-09-23	5.3000	5.3000	5.3000	5.3000	+6.000%	7	93	-43.208%
2025-09-18	5.0000	5.0000	5.0000	5.0000	-6.716%	1	93	-39.800%
2025-09-11	5.3600	5.3600	5.3600	5.3600	-4.286%	2	92	-43.843%
2025-09-05	5.0600	5.8100	5.0600	5.6000	-11.111%	9	93	-46.250%
2025-09-03	6.1400	6.3000	6.1400	6.3000	-7.489%	7	90	-52.222%
2025-08-28	6.8100	6.8100	6.8100	6.8100	+14.454%	1	83	-55.800%
2025-08-15	5.9500	5.9500	5.9500	5.9500	-0.833%	1	82	-49.412%
2025-08-14	6.0000	6.0000	6.0000	6.0000	-1.153%	1	82	-49.833%
2025-08-13	6.0700	6.0700	6.0700	6.0700	+29.149%	1	83	-50.412%
2025-07-30	4.7000	4.7000	4.7000	4.7000	-2.083%	2	83	-35.957%
2025-07-28	4.8000	4.8000	4.8000	4.8000	+15.663%	1	83	-37.292%
2025-07-23	4.1500	4.1500	4.1500	4.1500	-12.447%	6	83	-27.470%
2025-07-22	4.7400	4.7400	4.7400	4.7400	+63.448%	2	77	-36.498%
2025-07-02	2.9000	2.9000	2.9000	2.9000	+8.614%	6	76	+3.793%
2025-06-30	2.6700	2.6700	2.6700	2.6700	+2.692%	1	70	+12.734%
2025-06-20	2.6000	2.6000	2.6000	2.6000	-3.704%	16	70	+15.769%
2025-06-04	2.7000	2.7000	2.7000	2.7000	-89.307%	1	5	+11.481%
2025-04-09	25.2500	25.2500	25.2500	25.2500	0.000%	5	5	-88.079%