Dark

FPS20260821C50
FPS Aug 21 2026 50.00 Call (FPS260821C00050000)
option OPRA

EOD

Aug 7, 2026

0.3500+25.000%(+0.0700)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.4000	0.4000	0.3000	0.3500	+25.000%	5	2,684	0.000%
2026-08-06	0.3000	0.4500	0.2800	0.2800	-20.000%	13	2,682	+25.000%
2026-08-05	0.6500	0.6500	0.3500	0.3500	-50.000%	30	2,691	0.000%
2026-08-04	0.4500	0.8500	0.4000	0.7000	+118.750%	186	2,684	-50.000%
2026-08-03	0.2200	0.3500	0.2200	0.3200	+45.455%	71	2,631	+9.375%
2026-07-31	0.3100	0.3100	0.2200	0.2200	+4.762%	2	2,644	+59.091%
2026-07-30	0.2000	0.2500	0.1500	0.2100	+40.000%	5	2,643	+66.667%
2026-07-29	0.2000	0.2000	0.1400	0.1500	-28.571%	8	2,639	+133.333%
2026-07-28	0.3200	0.3200	0.2100	0.2100	-56.250%	21	2,643	+66.667%
2026-07-27	0.5000	0.5000	0.3900	0.4800	+11.628%	19	2,647	-27.083%
2026-07-24	0.7500	0.7500	0.4300	0.4300	-42.667%	79	2,653	-18.605%
2026-07-23	0.9400	1.1500	0.7500	0.7500	-21.053%	135	2,594	-53.333%
2026-07-22	0.7500	1.1500	0.7500	0.9500	-20.833%	153	2,470	-63.158%
2026-07-21	1.2500	1.4000	0.8500	1.2000	+22.449%	1,107	2,419	-70.833%
2026-07-20	1.5500	1.6200	0.9800	0.9800	-27.407%	154	2,261	-64.286%
2026-07-17	1.1000	1.8000	0.8000	1.3500	+17.391%	1,063	2,140	-74.074%
2026-07-16	1.9800	1.9800	1.0500	1.1500	-43.902%	456	1,217	-69.565%
2026-07-15	1.8900	2.2500	1.6100	2.0500	+20.588%	238	1,035	-82.927%
2026-07-14	1.8000	2.0500	1.6000	1.7000	-32.000%	350	1,015	-79.412%
2026-07-13	2.6000	2.6000	2.2000	2.5000	-28.571%	17	937	-86.000%
2026-07-10	3.5000	3.8800	3.2000	3.5000	-7.895%	377	937	-90.000%
2026-07-09	4.5000	4.5000	3.8000	3.8000	+9.195%	84	1,002	-90.789%
2026-07-08	3.2000	4.0000	2.8000	3.4800	-0.571%	69	989	-89.943%
2026-07-07	4.3400	4.3400	3.0000	3.5000	-24.731%	95	987	-90.000%
2026-07-06	5.2000	5.4000	4.5000	4.6500	-2.105%	278	928	-92.473%
2026-07-02	5.6500	5.8100	4.3000	4.7500	-24.603%	89	840	-92.632%
2026-07-01	8.1000	8.1000	6.3000	6.3000	-38.537%	30	840	-94.444%
2026-06-30	8.3000	10.5000	8.3000	10.2500	+7.330%	40	842	-96.585%
2026-06-29	9.3300	9.5500	9.3300	9.5500	+6.111%	2	836	-96.335%
2026-06-26	9.3000	9.6300	9.0000	9.0000	-27.419%	5	834	-96.111%
2026-06-25	12.9000	12.9000	12.4000	12.4000	-7.116%	201	839	-97.177%
2026-06-24	15.1000	15.1000	13.3500	13.3500	-5.986%	14	1,039	-97.378%
2026-06-23	14.2000	14.2000	14.2000	14.2000	-7.190%	1	1,039	-97.535%
2026-06-22	15.3000	15.3000	15.3000	15.3000	-6.422%	2	1,040	-97.712%
2026-06-18	17.5000	17.5000	16.3500	16.3500	+7.495%	17	1,075	-97.859%
2026-06-17	13.8000	17.8000	13.8000	15.2100	+4.897%	19	1,075	-97.699%
2026-06-16	14.4000	14.5500	14.4000	14.5000	-6.452%	55	1,075	-97.586%
2026-06-15	15.5000	15.5000	15.5000	15.5000	+6.310%	2	1,130	-97.742%
2026-06-12	13.6000	14.5800	13.6000	14.5800	+20.099%	8	1,132	-97.599%
2026-06-11	12.1400	12.1400	12.1400	12.1400	+21.400%	1	1,140	-97.117%
2026-06-10	11.5000	11.5000	9.2500	10.0000	-23.077%	66	1,141	-96.500%
2026-06-09	16.5100	16.5100	13.0000	13.0000	-9.091%	60	1,096	-97.308%
2026-06-08	15.1000	15.1000	14.3000	14.3000	+5.926%	5	1,156	-97.552%
2026-06-05	15.2000	16.5000	13.5000	13.5000	-25.000%	92	1,155	-97.407%
2026-06-04	13.8000	18.0100	13.8000	18.0000	+23.372%	16	1,227	-98.056%
2026-06-03	13.0500	15.0000	13.0500	14.5900	+14.882%	43	1,241	-97.601%
2026-06-02	13.3000	13.8300	12.3000	12.7000	-1.550%	31	1,269	-97.244%
2026-06-01	12.4900	13.5000	12.0000	12.9000	+24.638%	20	1,288	-97.287%
2026-05-29	7.5300	10.5000	6.8000	10.3500	+36.724%	747	1,286	-96.618%
2026-05-28	6.5000	7.5700	6.5000	7.5700	+11.324%	33	736	-95.376%
2026-05-27	6.5000	7.3200	6.3000	6.8000	-17.676%	119	704	-94.853%
2026-05-26	8.0800	8.5000	7.8000	8.2600	+21.471%	94	775	-95.763%
2026-05-22	7.6000	7.8000	6.7000	6.8000	-7.357%	105	811	-94.853%
2026-05-21	5.5000	7.3400	5.5000	7.3400	+34.926%	45	898	-95.232%
2026-05-20	5.4400	5.4400	5.4400	5.4400	+10.794%	1	898	-93.566%
2026-05-19	4.6000	5.2000	4.3000	4.9100	+6.508%	31	769	-92.872%
2026-05-18	6.4100	7.0000	4.6100	4.6100	-23.167%	120	769	-92.408%
2026-05-15	7.5000	7.5000	5.7000	6.0000	-34.066%	125	769	-94.167%
2026-05-14	7.8000	9.4000	6.9000	9.1000	+35.618%	267	682	-96.154%
2026-05-13	5.3000	7.0000	5.3000	6.7100	+49.111%	109	631	-94.784%
2026-05-12	4.8000	4.9600	4.0000	4.5000	-2.174%	72	631	-92.222%
2026-05-11	3.6000	4.6000	3.5500	4.6000	+29.213%	42	631	-92.391%
2026-05-08	3.7300	4.0000	3.3000	3.5600	+1.714%	58	627	-90.169%
2026-05-07	4.5000	4.6300	3.5000	3.5000	-27.083%	40	592	-90.000%
2026-05-06	5.0000	5.0000	4.2000	4.8000	+9.091%	35	593	-92.708%
2026-05-05	3.8000	4.5000	3.7900	4.4000	+23.596%	151	607	-92.045%
2026-05-04	3.6100	4.1000	3.4000	3.5600	+1.714%	107	486	-90.169%
2026-05-01	3.2000	3.7000	3.1100	3.5000	+15.512%	134	303	-90.000%
2026-04-30	2.8500	3.1500	2.7400	3.0300	+34.667%	79	303	-88.449%
2026-04-29	2.6000	2.6000	2.2500	2.2500	-11.765%	15	272	-84.444%
2026-04-28	2.1700	2.5500	2.1500	2.5500	-5.556%	12	262	-86.275%
2026-04-27	2.5000	3.0000	2.3000	2.7000	+50.000%	93	266	-87.037%
2026-04-24	1.7400	1.8000	1.6200	1.8000	-10.000%	17	211	-80.556%
2026-04-23	2.3500	2.3500	2.0000	2.0000	0.000%	25	210	-82.500%
2026-04-22	2.0000	2.0000	2.0000	2.0000	+17.647%	10	215	-82.500%
2026-04-21	2.0000	2.3000	1.7000	1.7000	-7.104%	14	199	-79.412%
2026-04-20	1.8300	1.8300	1.8300	1.8300	+16.561%	1	199	-80.874%
2026-04-17	1.5700	1.5700	1.5700	1.5700	-4.268%	5	199	-77.707%
2026-04-16	1.6400	1.6400	1.6400	1.6400	+2.500%	2	199	-78.659%
2026-04-09	1.6000	1.6000	1.6000	1.6000	+23.077%	2	199	-78.125%
2026-04-07	1.3000	1.3000	1.3000	1.3000	+44.444%	3	201	-73.077%
2026-04-06	0.9000	0.9000	0.9000	0.9000	+5.882%	1	204	-61.111%
2026-04-02	0.8500	0.8500	0.8500	0.8500	-35.606%	1	204	-58.824%
2026-03-30	1.8000	1.8000	1.3000	1.3200	-34.000%	108	204	-73.485%
2026-03-27	1.5000	2.0000	1.5000	2.0000	+27.389%	4	174	-82.500%
2026-03-26	1.5700	1.5700	1.5700	1.5700	-12.778%	1	178	-77.707%
2026-03-25	2.4000	2.4500	1.6000	1.8000	-40.000%	53	177	-80.556%
2026-03-24	2.7000	3.0000	2.7000	3.0000	+15.385%	21	177	-88.333%
2026-03-23	2.6000	2.6000	2.6000	2.6000	+6.122%	9	162	-86.538%
2026-03-20	2.7100	2.7100	2.4500	2.4500	-16.949%	7	153	-85.714%
2026-03-19	2.3500	2.9500	2.3500	2.9500	+5.357%	11	158	-88.136%
2026-03-18	3.0000	3.3000	2.8000	2.8000	-18.841%	12	160	-87.500%
2026-03-17	2.7500	3.7000	2.7500	3.4500	+1.173%	26	157	-89.855%
2026-03-16	1.2000	3.4400	1.2000	3.4100	+36.948%	72	156	-89.736%
2026-03-13	2.7500	2.7500	2.3900	2.4900	-0.400%	48	158	-85.944%
2026-03-12	2.5000	2.5000	2.5000	2.5000	-33.333%	1	200	-86.000%
2026-03-10	3.5000	4.3000	3.4000	3.7500	+13.636%	49	200	-90.667%
2026-03-09	3.0000	3.3000	2.4000	3.3000	+20.000%	6	199	-89.394%
2026-03-06	3.2000	3.2000	2.7500	2.7500	-21.652%	47	202	-87.273%
2026-03-05	3.7600	3.8400	3.3000	3.5100	-10.000%	88	197	-90.028%
2026-03-04	4.2500	4.2500	3.7000	3.9000	+11.429%	13	249	-91.026%
2026-03-03	3.5000	3.5000	3.5000	3.5000	-7.895%	3	243	-90.000%
2026-03-02	3.8000	3.8200	3.7100	3.8000	+11.111%	132	245	-90.789%
2026-02-25	3.4200	3.4200	3.4200	3.4200	+3.636%	1	112	-89.766%
2026-02-24	3.6000	3.8000	3.3000	3.3000	+10.000%	57	112	-89.394%
2026-02-23	3.0000	3.0000	3.0000	3.0000	-6.832%	1	87	-88.333%
2026-02-19	3.0800	3.2700	3.0700	3.2200	+15.000%	80	86	-89.130%
2026-02-12	2.8000	2.8000	2.8000	2.8000	0.000%	1	7	-87.500%
2026-02-11	3.2200	3.2200	2.2000	2.8000	0.000%	6	6	-87.500%

.dark-mode .pQbvRG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pQbvRG{ color: #333333; background-color: white; border: 2px solid #333333; }FPS20260821C50FPS Aug 21 2026 50.00 Call (FPS260821C00050000)option OPRA

FPS20260821C50
FPS Aug 21 2026 50.00 Call (FPS260821C00050000)
option OPRA