Dark

FPS20261120C45
FPS Nov 20 2026 45.00 Call (FPS261120C00045000)
option OPRA

EOD

Aug 7, 2026

5.13-12.308%(-0.72)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	4.7000	5.1300	4.7000	5.1300	-12.308%	4	3,094	0.000%
2026-08-05	5.4800	5.8600	4.9000	5.8500	-3.306%	8	3,091	-12.308%
2026-08-04	4.8000	6.2500	4.8000	6.0500	+89.063%	5	3,086	-15.207%
2026-08-03	3.2000	3.2000	3.2000	3.2000	-5.045%	1	3,086	+60.313%
2026-07-30	2.7500	3.4000	2.7500	3.3700	+36.437%	20	3,085	+52.226%
2026-07-29	2.5000	2.5000	1.5100	2.4700	-17.667%	5	3,090	+107.692%
2026-07-28	3.1500	3.1500	3.0000	3.0000	-21.875%	2	3,088	+71.000%
2026-07-27	4.1000	4.1000	3.8400	3.8400	-5.185%	38	3,087	+33.594%
2026-07-24	4.3000	4.3000	4.0000	4.0500	-28.947%	16	3,105	+26.667%
2026-07-23	6.1000	6.1000	5.4300	5.7000	+3.636%	5	3,094	-10.000%
2026-07-22	5.8500	6.3000	5.5000	5.5000	-12.698%	12	3,094	-6.727%
2026-07-21	5.9600	6.3000	5.7000	6.3000	+14.545%	8	3,101	-18.571%
2026-07-20	7.2300	7.2300	5.5000	5.5000	-15.123%	3	3,101	-6.727%
2026-07-17	4.7000	7.1700	4.7000	6.4800	-1.069%	16	3,101	-20.833%
2026-07-16	6.6400	6.6400	6.5500	6.5500	-17.089%	11	3,095	-21.679%
2026-07-15	7.8000	7.9000	6.5000	7.9000	+5.333%	48	3,095	-35.063%
2026-07-14	7.0000	7.7600	7.0000	7.5000	-4.337%	302	3,090	-31.600%
2026-07-13	9.2500	9.2500	7.8400	7.8400	-21.600%	15	2,921	-34.566%
2026-07-10	9.5000	10.0000	9.4000	10.0000	-3.939%	4	2,921	-48.700%
2026-07-09	10.5000	10.5000	10.2000	10.4100	+19.655%	6	2,921	-50.720%
2026-07-08	10.1000	10.1000	8.7000	8.7000	-5.022%	6	2,922	-41.034%
2026-07-07	10.0800	10.0800	9.0000	9.1600	-17.477%	30	2,922	-43.996%
2026-07-06	11.1700	11.5000	10.8000	11.1000	-4.310%	28	2,921	-53.784%
2026-07-02	11.4000	12.5000	10.0000	11.6000	-13.433%	132	2,922	-55.776%
2026-07-01	13.4000	13.4000	13.4000	13.4000	-20.238%	1	2,922	-61.716%
2026-06-30	15.0200	17.9500	14.6000	16.8000	+1.205%	21	2,922	-69.464%
2026-06-29	16.3900	16.6000	16.3900	16.6000	-0.300%	11	2,916	-69.096%
2026-06-26	16.6500	16.6500	16.6500	16.6500	-18.780%	2	2,906	-69.189%
2026-06-25	20.5000	20.5000	20.5000	20.5000	-3.302%	3	2,906	-74.976%
2026-06-24	22.1000	22.1000	21.2000	21.2000	+0.094%	2	2,906	-75.802%
2026-06-23	21.1800	21.1800	21.1800	21.1800	-6.696%	2	2,906	-75.779%
2026-06-22	22.7000	22.7000	22.7000	22.7000	-6.198%	12	2,906	-77.401%
2026-06-18	24.2000	24.2000	24.2000	24.2000	-1.224%	3	2,906	-78.802%
2026-06-17	22.1000	24.5000	22.1000	24.5000	+9.131%	5	2,906	-79.061%
2026-06-16	22.1000	22.4500	22.1000	22.4500	+5.399%	3	2,906	-77.149%
2026-06-12	21.3000	21.3000	21.3000	21.3000	+7.035%	4	2,904	-75.915%
2026-06-11	17.4900	19.9000	17.4900	19.9000	+33.557%	11	2,904	-74.221%
2026-06-10	19.3600	19.3600	14.9000	14.9000	-17.588%	15	2,904	-65.570%
2026-06-09	19.9000	19.9000	17.9000	18.0800	-17.856%	32	2,904	-71.626%
2026-06-08	22.0100	22.0100	22.0100	22.0100	+8.157%	1	2,904	-76.692%
2026-06-05	24.3000	24.3000	20.3500	20.3500	-20.508%	45	2,904	-74.791%
2026-06-04	24.7000	26.2200	24.7000	25.6000	+20.188%	21	2,904	-79.961%
2026-06-03	21.0000	21.3000	21.0000	21.3000	+13.904%	4	2,904	-75.915%
2026-06-02	19.1000	19.1000	18.4000	18.7000	-5.316%	9	2,904	-72.567%
2026-06-01	17.4000	19.7500	17.1000	19.7500	+18.976%	21	2,904	-74.025%
2026-05-29	13.5100	16.6000	12.3000	16.6000	+48.879%	61	2,914	-69.096%
2026-05-28	11.3000	11.6500	11.1500	11.1500	-13.162%	17	2,913	-53.991%
2026-05-27	11.8000	12.8400	11.2400	12.8400	-6.957%	119	2,913	-60.047%
2026-05-26	13.5400	13.8000	13.5400	13.8000	+13.115%	3	2,913	-62.826%
2026-05-22	12.8000	13.6000	12.2000	12.2000	-7.576%	8	2,913	-57.951%
2026-05-21	10.8000	13.2000	10.8000	13.2000	+26.801%	47	2,915	-61.136%
2026-05-20	10.0000	10.4100	10.0000	10.4100	+1.068%	5	2,915	-50.720%
2026-05-19	9.0000	10.4000	9.0000	10.3000	+14.444%	39	2,906	-50.194%
2026-05-18	12.0000	12.0000	9.0000	9.0000	-16.435%	26	2,906	-43.000%
2026-05-15	10.9000	12.2000	10.7700	10.7700	-27.815%	86	2,906	-52.368%
2026-05-14	11.9400	14.9200	11.9400	14.9200	+29.739%	59	2,906	-65.617%
2026-05-13	9.9000	11.8000	9.6000	11.5000	+26.513%	214	2,731	-55.391%
2026-05-12	8.5000	9.0900	8.5000	9.0900	-10.000%	2	2,731	-43.564%
2026-05-11	8.7200	10.1000	8.7200	10.1000	+29.487%	26	2,731	-49.208%
2026-05-08	7.6000	7.8000	7.5000	7.8000	+9.859%	21	2,730	-34.231%
2026-05-07	8.4100	8.4100	7.1000	7.1000	-22.826%	72	2,725	-27.746%
2026-05-06	7.8000	9.4000	7.8000	9.2000	+4.545%	69	2,741	-44.239%
2026-05-05	8.0000	8.9000	8.0000	8.8000	+11.959%	34	2,741	-41.705%
2026-05-04	7.8000	8.1000	7.3500	7.8600	+9.167%	24	2,742	-34.733%
2026-05-01	6.0000	7.5000	6.0000	7.2000	+14.286%	25	2,732	-28.750%
2026-04-30	5.9000	6.4000	5.8000	6.3000	+6.780%	42	2,732	-18.571%
2026-04-29	6.2000	6.2000	5.9000	5.9000	-1.667%	15	2,707	-13.051%
2026-04-28	5.1000	6.2000	5.0000	6.0000	+5.263%	79	2,708	-14.500%
2026-04-27	5.8000	6.2000	5.5100	5.7000	+21.277%	21	2,704	-10.000%
2026-04-24	4.5000	4.9300	4.5000	4.7000	-2.083%	58	2,693	+9.149%
2026-04-23	4.9000	5.5000	4.8000	4.8000	0.000%	24	2,723	+6.875%
2026-04-22	4.8000	4.8000	4.8000	4.8000	+2.564%	10	2,733	+6.875%
2026-04-21	5.0000	5.7000	4.5000	4.6800	+8.837%	27	2,722	+9.615%
2026-04-20	4.3000	4.3000	4.3000	4.3000	-4.444%	5	2,722	+19.302%
2026-04-17	4.8000	4.8000	4.4000	4.5000	+15.385%	2,527	2,727	+14.000%
2026-04-16	3.9000	3.9000	3.9000	3.9000	+5.405%	2	218	+31.538%
2026-04-15	3.6000	4.0300	3.6000	3.7000	-13.953%	185	216	+38.649%
2026-04-14	4.3000	4.3000	4.3000	4.3000	0.000%	4	106	+19.302%
2026-04-13	4.0000	4.3000	4.0000	4.3000	+10.256%	26	102	+19.302%
2026-04-10	3.9000	3.9000	3.9000	3.9000	+5.405%	4	77	+31.538%
2026-04-08	3.7300	3.8000	3.4500	3.7000	+28.028%	15	77	+38.649%
2026-04-02	2.7000	2.8900	2.7000	2.8900	-2.365%	35	42	+77.509%
2026-04-01	3.2000	3.2000	2.9600	2.9600	-8.923%	15	42	+73.311%
2026-03-31	3.2500	3.2500	3.2500	3.2500	+10.169%	4	31	+57.846%
2026-03-30	2.9500	2.9500	2.9500	2.9500	-15.714%	25	27	+73.898%
2026-03-26	4.1200	4.1200	3.5000	3.5000	0.000%	28	28	+46.571%

.dark-mode .rXsxHt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rXsxHt{ color: #333333; background-color: white; border: 2px solid #333333; }FPS20261120C45FPS Nov 20 2026 45.00 Call (FPS261120C00045000)option OPRA

FPS20261120C45
FPS Nov 20 2026 45.00 Call (FPS261120C00045000)
option OPRA