Dark

FPS20260821C45
FPS Aug 21 2026 45.00 Call (FPS260821C00045000)
option OPRA

EOD

Aug 7, 2026

0.7500-7.407%(-0.0600)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.0000	1.0000	0.5500	0.7500	-7.407%	46	1,113	0.000%
2026-08-06	0.6500	1.1000	0.6500	0.8100	-26.364%	12	1,132	-7.407%
2026-08-05	1.4200	1.4200	1.1000	1.1000	-34.132%	22	1,127	-31.818%
2026-08-04	0.9500	1.7500	0.9500	1.6700	+122.667%	98	1,124	-55.090%
2026-08-03	0.4000	0.8000	0.0500	0.7500	+56.250%	149	1,079	0.000%
2026-07-31	0.7500	0.7500	0.4800	0.4800	+6.667%	5	978	+56.250%
2026-07-30	0.5000	0.5000	0.4500	0.4500	+200.000%	36	978	+66.667%
2026-07-29	0.3000	0.4500	0.1500	0.1500	-66.667%	691	994	+400.000%
2026-07-28	0.7000	0.7000	0.4200	0.4500	-57.143%	42	1,120	+66.667%
2026-07-27	0.9700	1.2200	0.7500	1.0500	0.000%	671	1,129	-28.571%
2026-07-24	1.6000	1.6000	0.7900	1.0500	-43.243%	63	756	-28.571%
2026-07-23	1.8000	2.2000	1.7000	1.8500	-7.500%	1,177	832	-59.459%
2026-07-22	2.1100	2.2800	1.7000	2.0000	-16.667%	59	1,383	-62.500%
2026-07-21	1.9500	2.5000	1.9000	2.4000	+20.000%	1,231	1,385	-68.750%
2026-07-20	3.1000	3.1000	1.9500	2.0000	-13.043%	150	298	-62.500%
2026-07-17	1.5500	2.9000	1.4000	2.3000	+2.222%	44	228	-67.391%
2026-07-16	3.0900	3.0900	1.9500	2.2500	-38.356%	174	249	-66.667%
2026-07-15	3.8000	3.8000	2.9000	3.6500	+22.483%	35	256	-79.452%
2026-07-14	4.0000	4.0000	2.9800	2.9800	-22.193%	91	244	-74.832%
2026-07-13	4.6000	5.1000	3.8300	3.8300	-34.864%	53	206	-80.418%
2026-07-10	5.8800	5.8800	5.8800	5.8800	-5.161%	1	197	-87.245%
2026-07-09	6.4900	6.4900	6.1000	6.2000	+8.014%	7	196	-87.903%
2026-07-08	4.7800	5.7400	4.7800	5.7400	+10.385%	37	191	-86.934%
2026-07-07	5.2500	5.2500	5.2000	5.2000	-23.529%	4	178	-85.577%
2026-07-06	7.0100	7.0100	6.8000	6.8000	-0.875%	4	176	-88.971%
2026-07-02	7.3000	7.3000	6.8000	6.8600	-59.336%	4	175	-89.067%
2026-06-24	17.2000	17.2000	16.8700	16.8700	-1.919%	4	175	-95.554%
2026-06-23	17.2000	17.2000	17.2000	17.2000	-16.505%	1	176	-95.640%
2026-06-18	20.6000	20.6000	20.6000	20.6000	+4.040%	2	174	-96.359%
2026-06-17	19.8000	19.8000	19.8000	19.8000	+6.854%	4	174	-96.212%
2026-06-15	18.5300	18.5300	18.5300	18.5300	+3.462%	1	174	-95.953%
2026-06-12	16.6000	17.9100	16.6000	17.9100	+15.177%	10	175	-95.812%
2026-06-11	14.0200	15.8500	14.0200	15.5500	+21.484%	4	183	-95.177%
2026-06-10	13.1000	13.1000	12.8000	12.8000	-16.883%	3	185	-94.141%
2026-06-09	17.5000	17.5000	15.4000	15.4000	-14.397%	3	185	-95.130%
2026-06-08	18.7900	18.7900	17.9900	17.9900	-0.222%	6	188	-95.831%
2026-06-05	19.4000	19.5700	17.3200	18.0300	-16.140%	15	190	-95.840%
2026-06-04	16.9500	21.9000	16.9500	21.5000	+26.471%	18	191	-96.512%
2026-06-03	16.3100	17.0000	16.3100	17.0000	+1.735%	14	191	-95.588%
2026-06-02	15.9000	17.2000	15.8000	16.7100	+7.115%	15	192	-95.512%
2026-06-01	12.6500	15.6000	12.6500	15.6000	+20.000%	6	201	-95.192%
2026-05-29	11.7000	13.0000	10.9400	13.0000	+34.021%	11	202	-94.231%
2026-05-28	9.7000	9.7000	9.7000	9.7000	+10.604%	15	203	-92.268%
2026-05-27	8.2000	8.7700	8.0000	8.7700	-17.653%	3	203	-91.448%
2026-05-26	9.8200	10.9900	9.8200	10.6500	+14.516%	21	205	-92.958%
2026-05-22	10.2000	10.2000	8.9000	9.3000	+2.198%	14	219	-91.935%
2026-05-21	8.4000	9.1000	8.4000	9.1000	+50.165%	15	219	-91.758%
2026-05-20	6.0600	6.0600	6.0600	6.0600	-9.281%	5	219	-87.624%
2026-05-19	6.0000	6.6800	5.8000	6.6800	+8.795%	6	220	-88.772%
2026-05-18	7.3000	7.3000	6.1400	6.1400	-17.362%	18	220	-87.785%
2026-05-15	10.3100	10.3100	7.4300	7.4300	-35.948%	33	220	-89.906%
2026-05-14	10.2000	11.6000	8.7000	11.6000	+34.259%	19	221	-93.534%
2026-05-13	7.3000	9.0000	7.1300	8.6400	+37.143%	42	220	-91.319%
2026-05-12	6.5100	6.5100	6.3000	6.3000	-10.000%	53	220	-88.095%
2026-05-11	5.4000	7.0000	5.4000	7.0000	+40.845%	102	220	-89.286%
2026-05-08	6.0000	6.0000	4.9700	4.9700	-6.226%	4	155	-84.909%
2026-05-07	6.2000	6.2000	5.3000	5.3000	-18.462%	7	154	-85.849%
2026-05-06	6.4000	6.5000	6.4000	6.5000	+6.557%	11	149	-88.462%
2026-05-05	5.9000	6.3000	5.8000	6.1000	+17.308%	9	148	-87.705%
2026-05-04	5.5700	5.5700	5.2000	5.2000	+8.333%	7	144	-85.577%
2026-05-01	3.9000	4.9000	3.9000	4.8000	+20.000%	15	135	-84.375%
2026-04-30	4.2000	4.3000	3.8500	4.0000	+19.403%	58	135	-81.250%
2026-04-29	3.3500	3.3500	3.3500	3.3500	-14.103%	3	86	-77.612%
2026-04-28	3.3000	4.5000	3.0000	3.9000	+10.795%	18	89	-80.769%
2026-04-27	3.5200	3.5200	3.5200	3.5200	+23.944%	3	87	-78.693%
2026-04-24	2.7000	2.8400	2.7000	2.8400	-16.471%	4	84	-73.592%
2026-04-23	3.4000	3.4000	3.4000	3.4000	+38.211%	2	83	-77.941%
2026-04-21	2.5700	2.5700	2.4600	2.4600	-4.280%	2	81	-69.512%
2026-04-20	2.5700	2.5700	2.5700	2.5700	+4.898%	2	81	-70.817%
2026-04-17	2.4500	2.4500	2.4500	2.4500	+28.947%	5	79	-69.388%
2026-04-15	1.9000	1.9000	1.9000	1.9000	-12.037%	1	79	-60.526%
2026-04-13	2.2700	2.2700	2.1600	2.1600	+2.370%	2	78	-65.278%
2026-04-10	1.9800	2.1100	1.9800	2.1100	+9.326%	2	77	-64.455%
2026-04-09	2.1700	2.1700	1.4900	1.9300	+11.561%	8	76	-61.140%
2026-04-01	1.7300	1.7300	1.7300	1.7300	+28.148%	2	74	-56.647%
2026-03-30	2.1200	2.1200	1.3400	1.3500	-46.000%	92	74	-44.444%
2026-03-26	2.5000	2.5000	2.5000	2.5000	-12.587%	2	49	-70.000%
2026-03-25	2.8600	2.8600	2.8600	2.8600	-19.663%	1	49	-73.776%
2026-03-23	3.5600	3.5600	3.5600	3.5600	-16.038%	2	50	-78.933%
2026-03-16	4.2400	4.2400	4.2400	4.2400	-8.621%	1	50	-82.311%
2026-03-11	4.6400	4.6400	4.6400	4.6400	+25.405%	3	50	-83.836%
2026-03-09	3.7000	3.7000	3.7000	3.7000	-1.596%	2	48	-79.730%
2026-03-06	3.7600	3.7600	3.7600	3.7600	-14.351%	36	48	-80.053%
2026-03-05	4.8000	4.8500	4.3900	4.3900	-4.565%	44	48	-82.916%
2026-03-04	4.6000	4.6000	4.6000	4.6000	+13.580%	1	27	-83.696%
2026-02-26	4.0500	4.0500	4.0500	4.0500	+1.250%	1	26	-81.481%
2026-02-20	4.0000	4.0000	4.0000	4.0000	-6.977%	28	26	-81.250%
2026-02-19	4.8000	4.8000	4.3000	4.3000	+1.176%	28	39	-82.558%
2026-02-18	4.2500	4.2500	4.2500	4.2500	+5.459%	20	21	-82.353%
2026-02-17	4.0300	4.0300	4.0300	4.0300	0.000%	1	1	-81.390%

.dark-mode .CFVd0c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CFVd0c{ color: #333333; background-color: white; border: 2px solid #333333; }FPS20260821C45FPS Aug 21 2026 45.00 Call (FPS260821C00045000)option OPRA

FPS20260821C45
FPS Aug 21 2026 45.00 Call (FPS260821C00045000)
option OPRA