Dark

FPS20260821C35
FPS Aug 21 2026 35.00 Call (FPS260821C00035000)
option OPRA

EOD

Aug 5, 2026

5.58-8.525%(-0.52)921

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.6000	5.6500	5.5000	5.5800	-8.525%	921	3,020	0.000%
2026-08-04	4.6700	6.5000	4.2000	6.1000	+58.854%	37	2,118	-8.525%
2026-08-03	1.7000	4.0000	1.7000	3.8400	+52.988%	181	2,117	+45.313%
2026-07-31	3.3000	3.3000	2.2000	2.5100	-5.993%	52	2,069	+122.311%
2026-07-30	2.0000	2.6700	1.5000	2.6700	+113.600%	70	2,047	+108.989%
2026-07-29	1.6000	1.6000	1.0000	1.2500	-40.758%	2,334	2,059	+346.400%
2026-07-28	2.9300	2.9300	2.1100	2.1100	-45.897%	56	292	+164.455%
2026-07-27	4.3500	4.3500	3.5000	3.9000	-2.500%	47	308	+43.077%
2026-07-24	4.5000	4.5000	3.5500	4.0000	-38.462%	238	306	+39.500%
2026-07-23	6.2100	6.5000	6.2100	6.5000	+4.839%	13	242	-14.154%
2026-07-22	6.6500	6.6500	6.1000	6.2000	+20.623%	3	230	-10.000%
2026-07-17	5.1400	5.1400	5.1400	5.1400	-22.121%	1	229	+8.560%
2026-07-16	8.0000	8.0000	6.6000	6.6000	-12.000%	21	228	-15.455%
2026-07-15	7.5000	7.5000	7.5000	7.5000	-33.628%	4	217	-25.600%
2026-07-08	11.0000	11.3000	11.0000	11.3000	+0.893%	31	221	-50.619%
2026-07-07	10.6000	11.2000	10.3000	11.2000	-21.127%	34	252	-50.179%
2026-07-02	14.2000	14.2000	14.2000	14.2000	-23.942%	6	234	-60.704%
2026-07-01	18.6700	18.6700	18.6700	18.6700	-13.963%	1	234	-70.112%
2026-06-30	18.8000	21.7000	18.8000	21.7000	+5.085%	7	234	-74.286%
2026-06-29	20.1000	20.6500	20.1000	20.6500	-28.793%	5	228	-72.978%
2026-06-22	29.0000	29.0000	29.0000	29.0000	-0.787%	10	228	-80.759%
2026-06-18	29.2300	29.2300	29.2300	29.2300	-4.164%	20	260	-80.910%
2026-06-17	28.1000	30.5000	28.1000	30.5000	+18.217%	6	260	-81.705%
2026-06-12	25.3300	25.8000	25.3300	25.8000	+28.358%	2	260	-78.372%
2026-06-10	19.1500	20.1000	19.1500	20.1000	-23.282%	2	259	-72.239%
2026-06-09	28.0500	28.0500	26.2000	26.2000	+0.769%	3	260	-78.702%
2026-06-08	26.0000	26.0000	26.0000	26.0000	+5.263%	2	263	-78.538%
2026-06-05	27.7600	28.0000	24.7000	24.7000	-5.000%	17	263	-77.409%
2026-06-04	26.0000	26.0000	26.0000	26.0000	0.000%	1	264	-78.538%
2026-06-03	25.6000	26.0000	24.4000	26.0000	+13.043%	17	265	-78.538%
2026-06-02	24.0500	24.4200	22.5600	23.0000	+2.222%	5	281	-75.739%
2026-06-01	22.0000	22.5000	22.0000	22.5000	+17.188%	8	285	-75.200%
2026-05-29	16.2000	19.9000	16.2000	19.2000	+41.489%	5	293	-70.938%
2026-05-27	13.5700	13.5700	13.5700	13.5700	-20.643%	5	296	-58.880%
2026-05-26	16.0000	17.5000	16.0000	17.1000	+15.541%	55	301	-67.368%
2026-05-22	15.3000	16.0500	14.8000	14.8000	+22.314%	11	319	-62.297%
2026-05-21	12.1000	12.1000	12.1000	12.1000	-4.724%	2	331	-53.884%
2026-05-20	12.7000	12.7000	12.7000	12.7000	+16.514%	2	331	-56.063%
2026-05-18	11.6000	11.6000	10.8000	10.9000	-26.797%	21	328	-48.807%
2026-05-15	14.8900	14.8900	14.8900	14.8900	-12.153%	1	328	-62.525%
2026-05-14	14.2000	17.7600	14.2000	16.9500	+22.826%	26	327	-67.080%
2026-05-13	13.9600	14.0800	13.2000	13.8000	+29.213%	28	359	-59.565%
2026-05-12	10.6800	10.6800	10.6800	10.6800	-7.130%	2	359	-47.753%
2026-05-11	11.0000	11.5000	11.0000	11.5000	+21.053%	10	359	-51.478%
2026-05-08	9.6700	9.8400	9.4400	9.5000	+3.149%	7	362	-41.263%
2026-05-07	9.5000	9.5900	9.2100	9.2100	-19.913%	49	368	-39.414%
2026-05-06	11.4300	11.5000	11.4300	11.5000	+5.408%	3	412	-51.478%
2026-05-05	10.9800	10.9800	10.9100	10.9100	+10.202%	7	413	-48.854%
2026-05-04	9.8000	9.9000	9.5000	9.9000	+11.991%	9	410	-43.636%
2026-05-01	7.3000	9.5000	7.3000	8.8400	+12.611%	17	423	-36.878%
2026-04-30	7.8600	7.8600	7.8500	7.8500	+17.339%	15	423	-28.917%
2026-04-29	8.2000	8.2000	6.6900	6.6900	-13.117%	14	423	-16.592%
2026-04-28	6.5000	7.7000	6.2000	7.7000	+8.298%	15	411	-27.532%
2026-04-27	7.0000	7.1100	7.0000	7.1100	+16.557%	9	407	-21.519%
2026-04-24	5.3000	6.1000	5.3000	6.1000	-1.613%	28	414	-8.525%
2026-04-23	6.3000	6.4000	6.2000	6.2000	+3.333%	26	404	-10.000%
2026-04-22	5.9000	6.0000	5.6400	6.0000	0.000%	23	415	-7.000%
2026-04-21	6.4000	6.5000	5.3000	6.0000	+16.279%	67	359	-7.000%
2026-04-20	5.5000	5.5000	5.1600	5.1600	-11.034%	5	359	+8.140%
2026-04-17	5.4400	5.8000	5.4400	5.8000	+16.000%	9	363	-3.793%
2026-04-16	3.5000	5.0000	3.5000	5.0000	-5.660%	46	358	+11.600%
2026-04-15	5.3000	5.3000	5.3000	5.3000	-3.636%	5	404	+5.283%
2026-04-14	5.8000	5.8000	5.5000	5.5000	+5.769%	11	399	+1.455%
2026-04-13	4.8600	5.2000	4.8600	5.2000	0.000%	5	394	+7.308%
2026-04-10	4.5000	5.2000	4.5000	5.2000	+14.286%	76	392	+7.308%
2026-04-09	4.8000	4.9300	4.4500	4.5500	+16.071%	106	361	+22.637%
2026-04-07	3.9200	3.9200	3.9200	3.9200	-4.390%	1	326	+42.347%
2026-04-06	4.1000	4.1000	4.1000	4.1000	+13.889%	1	326	+36.098%
2026-04-01	3.6000	3.6000	3.6000	3.6000	-10.000%	2	325	+55.000%
2026-03-31	4.0000	4.0000	4.0000	4.0000	+17.994%	20	323	+39.500%
2026-03-30	3.2000	3.9300	3.2000	3.3900	-26.304%	141	343	+64.602%
2026-03-27	4.6000	4.6000	4.6000	4.6000	-16.364%	2	350	+21.304%
2026-03-26	5.5000	5.5000	5.5000	5.5000	+1.289%	2	352	+1.455%
2026-03-25	6.0000	6.0000	5.4300	5.4300	-23.521%	53	350	+2.762%
2026-03-24	7.1500	7.1500	7.1000	7.1000	+1.429%	8	298	-21.408%
2026-03-23	7.5000	7.5000	7.0000	7.0000	-6.667%	22	293	-20.286%
2026-03-20	7.8000	7.8000	7.5000	7.5000	-2.344%	2	295	-25.600%
2026-03-19	6.6300	7.6800	6.6300	7.6800	-4.000%	3	295	-27.344%
2026-03-17	8.3600	8.5000	8.0000	8.0000	-5.882%	30	295	-30.250%
2026-03-16	6.7000	8.5000	6.3000	8.5000	+51.246%	81	301	-34.353%
2026-03-13	6.6000	6.6000	5.6200	5.6200	-11.216%	25	264	-0.712%
2026-03-12	6.3400	6.9100	6.3300	6.3300	-25.529%	12	239	-11.848%
2026-03-11	9.1000	9.1000	8.5000	8.5000	-10.148%	4	227	-34.353%
2026-03-10	7.3800	9.4600	7.3800	9.4600	+35.143%	16	223	-41.015%
2026-03-09	5.9000	7.0000	5.9000	7.0000	+16.667%	5	213	-20.286%
2026-03-06	6.4000	6.4000	6.0000	6.0000	-12.536%	8	215	-7.000%
2026-03-05	8.3000	8.9000	6.8600	6.8600	-12.051%	129	219	-18.659%
2026-03-04	7.8000	8.0500	7.8000	7.8000	+4.278%	22	101	-28.462%
2026-03-03	8.1000	8.1000	7.2500	7.4800	-14.514%	78	110	-25.401%
2026-03-02	8.7500	8.7500	8.7500	8.7500	+22.036%	5	34	-36.229%
2026-02-27	7.1700	7.1700	7.1700	7.1700	+1.128%	1	29	-22.176%
2026-02-25	7.0900	7.0900	7.0900	7.0900	-13.537%	1	29	-21.298%
2026-02-23	8.2000	8.2000	8.2000	8.2000	+8.466%	1	29	-31.951%
2026-02-18	8.0000	8.0000	7.1800	7.5600	+3.846%	3	28	-26.190%
2026-02-17	7.2800	7.2800	7.2800	7.2800	+30.000%	1	25	-23.352%
2026-02-12	5.5000	7.6000	5.5000	5.6000	-21.459%	24	24	-0.357%
2026-02-11	7.1300	7.1300	7.1300	7.1300	0.000%	1	1	-21.739%

.dark-mode .gRylXs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gRylXs{ color: #333333; background-color: white; border: 2px solid #333333; }FPS20260821C35FPS Aug 21 2026 35.00 Call (FPS260821C00035000)option OPRA

FPS20260821C35
FPS Aug 21 2026 35.00 Call (FPS260821C00035000)
option OPRA