Dark

FSLY20260918C17.5
FSLY Sep 18 2026 17.50 Call (FSLY260918C00017500)
option OPRA

EOD

Aug 6, 2026

6.00-33.333%(-3.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	6.5300	7.0000	6.0000	6.0000	-33.333%	8	1,291	0.000%
2026-08-05	7.7000	9.8000	7.7000	9.0000	+9.756%	95	1,288	-33.333%
2026-08-04	6.9000	8.2000	6.9000	8.2000	+20.944%	101	1,357	-26.829%
2026-08-03	6.5500	6.7800	6.5500	6.7800	+5.772%	2	1,341	-11.504%
2026-07-31	6.4100	6.4100	6.4100	6.4100	+25.686%	1	1,342	-6.396%
2026-07-28	5.1000	5.1000	5.1000	5.1000	+21.429%	1	1,343	+17.647%
2026-07-23	4.2000	4.2000	4.2000	4.2000	-11.765%	1	1,342	+42.857%
2026-07-21	4.7600	4.7600	4.7600	4.7600	-3.838%	4	1,342	+26.050%
2026-07-20	4.9500	4.9500	4.9500	4.9500	-15.385%	14	1,344	+21.212%
2026-07-17	5.5000	5.8500	5.5000	5.8500	+32.955%	2	1,350	+2.564%
2026-07-16	5.5000	5.5000	4.4000	4.4000	-9.465%	10	1,350	+36.364%
2026-07-15	5.3000	5.3000	4.8600	4.8600	-7.075%	3	1,352	+23.457%
2026-07-14	5.2000	5.2300	5.2000	5.2300	+5.657%	6	1,354	+14.723%
2026-07-13	4.3000	4.9500	4.3000	4.9500	+15.116%	2	1,356	+21.212%
2026-07-10	4.5000	4.5000	4.3000	4.3000	-15.686%	11	1,358	+39.535%
2026-07-09	5.1000	5.1000	5.0900	5.1000	+18.605%	19	1,353	+17.647%
2026-07-08	4.3000	4.3000	4.3000	4.3000	+4.116%	2	1,368	+39.535%
2026-07-07	3.8500	4.1300	3.8000	4.1300	+18.000%	81	1,368	+45.278%
2026-07-02	3.5000	3.5000	3.5000	3.5000	-14.634%	5	1,369	+71.429%
2026-07-01	3.9200	4.1000	3.9200	4.1000	+13.889%	6	1,369	+46.341%
2026-06-30	3.6000	3.6000	3.6000	3.6000	-5.263%	1	1,370	+66.667%
2026-06-29	3.8000	3.8000	3.8000	3.8000	+55.102%	28	1,370	+57.895%
2026-06-26	2.4500	2.4500	2.4500	2.4500	+2.083%	5	1,363	+144.898%
2026-06-25	2.4000	2.4000	2.4000	2.4000	-12.727%	1	1,363	+150.000%
2026-06-24	2.7500	2.8500	2.7500	2.7500	-8.333%	22	1,362	+118.182%
2026-06-23	2.9100	3.1000	2.9000	3.0000	+1.695%	22	1,350	+100.000%
2026-06-22	2.9500	3.0000	2.9000	2.9500	-18.056%	16	1,362	+103.390%
2026-06-18	3.7000	3.7000	3.2000	3.6000	-6.250%	15	1,353	+66.667%
2026-06-17	3.8300	3.8400	3.8300	3.8400	+9.714%	3	1,353	+56.250%
2026-06-16	3.6000	3.6000	3.5000	3.5000	-16.667%	9	1,353	+71.429%
2026-06-15	4.7000	4.7300	4.1700	4.2000	-16.000%	24	1,353	+42.857%
2026-06-12	5.0000	5.0000	5.0000	5.0000	+12.360%	1	1,355	+20.000%
2026-06-11	4.4500	4.4500	4.4500	4.4500	0.000%	1	1,355	+34.831%
2026-06-10	4.6700	4.6700	4.4500	4.4500	0.000%	3	1,356	+34.831%
2026-06-09	4.7900	5.2000	3.8300	4.4500	-10.282%	12	1,354	+34.831%
2026-06-08	4.8000	5.0000	4.8000	4.9600	+10.222%	28	1,348	+20.968%
2026-06-05	4.9500	5.1000	4.5000	4.5000	-23.077%	15	1,374	+33.333%
2026-06-04	5.4000	5.8800	5.1000	5.8500	-11.364%	15	1,377	+2.564%
2026-06-03	6.0000	6.6500	5.7000	6.6000	+6.109%	15	1,385	-9.091%
2026-06-02	4.5000	6.7200	4.5000	6.2200	+26.939%	1,354	1,385	-3.537%
2026-06-01	4.4000	5.1000	4.1000	4.9000	+28.609%	321	1,963	+22.449%
2026-05-29	3.5000	4.0000	3.5000	3.8100	+12.059%	43	2,116	+57.480%
2026-05-28	3.3800	3.5000	3.2800	3.4000	+1.796%	618	2,099	+76.471%
2026-05-27	3.8500	3.9000	3.2500	3.3400	-15.443%	101	1,567	+79.641%
2026-05-26	3.0000	4.0000	2.9500	3.9500	+31.667%	587	1,557	+51.899%
2026-05-22	2.9000	3.0000	2.7900	3.0000	0.000%	156	1,052	+100.000%
2026-05-21	3.2000	3.2000	3.0000	3.0000	-13.793%	28	956	+100.000%
2026-05-20	3.4000	3.6500	3.4000	3.4800	+12.258%	56	956	+72.414%
2026-05-19	3.1000	3.1000	2.9500	3.1000	-7.738%	97	229	+93.548%
2026-05-18	3.6000	3.6000	3.1000	3.3600	-6.667%	783	229	+78.571%
2026-05-15	3.7600	3.7600	3.6000	3.6000	-8.861%	44	229	+66.667%
2026-05-14	4.1000	4.1000	3.7000	3.9500	-14.130%	65	203	+51.899%
2026-05-13	5.0000	5.0000	4.6000	4.6000	-6.122%	12	128	+30.435%
2026-05-12	5.1000	5.1000	4.7000	4.9000	-5.769%	10	128	+22.449%
2026-05-11	6.6000	6.9000	5.1700	5.2000	-14.754%	29	128	+15.385%
2026-05-08	6.5000	6.5000	5.8000	6.1000	+14.447%	37	129	-1.639%
2026-05-07	7.2000	7.2000	4.8000	5.3300	-68.462%	100	144	+12.570%
2026-05-05	15.7700	16.9000	15.7700	16.9000	+35.092%	17	129	-64.497%
2026-05-04	12.5500	12.5500	12.5000	12.5100	-0.714%	5	131	-52.038%
2026-05-01	12.5600	12.6000	12.5600	12.6000	+26.126%	6	132	-52.381%
2026-04-30	9.9000	9.9900	9.9000	9.9900	-5.844%	2	132	-39.940%
2026-04-27	9.3700	10.6100	9.3700	10.6100	+11.684%	4	133	-43.450%
2026-04-24	9.5000	9.5000	9.5000	9.5000	-7.498%	1	134	-36.842%
2026-04-22	10.2700	10.2700	10.2700	10.2700	-14.488%	1	134	-41.577%
2026-04-21	11.4200	12.0100	11.4200	12.0100	+11.204%	2	132	-50.042%
2026-04-20	10.8000	10.8000	10.8000	10.8000	+12.033%	1	132	-44.444%
2026-04-17	9.7700	9.7700	9.6400	9.6400	+6.519%	49	132	-37.759%
2026-04-15	8.5500	9.0500	8.5500	9.0500	+22.297%	14	132	-33.702%
2026-04-14	8.0000	8.0000	7.4000	7.4000	-25.253%	5	132	-18.919%
2026-04-13	9.9000	9.9000	9.9000	9.9000	-1.493%	1	132	-39.394%
2026-04-10	10.2500	10.2500	10.0500	10.0500	-38.607%	10	132	-40.299%
2026-04-07	16.3700	16.3700	16.3700	16.3700	-3.649%	2	142	-63.348%
2026-04-01	17.4100	17.4100	16.9900	16.9900	+28.712%	4	142	-64.685%
2026-03-31	12.5500	13.2000	12.5500	13.2000	+19.241%	12	143	-54.545%
2026-03-30	11.0700	11.0700	11.0700	11.0700	-11.793%	1	141	-45.799%
2026-03-27	12.5500	12.5500	12.5500	12.5500	-16.389%	1	140	-52.191%
2026-03-25	14.1000	15.1000	14.1000	15.0100	+15.907%	6	139	-60.027%
2026-03-23	12.6500	12.9500	12.6500	12.9500	+13.199%	26	142	-53.668%
2026-03-19	11.4400	11.4400	11.4400	11.4400	+33.333%	1	155	-47.552%
2026-03-17	8.2700	8.5800	8.2700	8.5800	-2.611%	6	155	-30.070%
2026-03-16	9.3000	9.3000	8.8100	8.8100	-11.010%	2	155	-31.896%
2026-03-13	9.9000	9.9000	9.9000	9.9000	+6.452%	5	156	-39.394%
2026-03-12	9.2800	9.3000	9.2800	9.3000	-7.830%	2	151	-35.484%
2026-03-11	9.0000	10.2900	9.0000	10.0900	+17.874%	10	153	-40.535%
2026-03-10	7.8500	8.5600	7.8500	8.5600	+19.386%	2	150	-29.907%
2026-03-09	7.1900	7.1900	7.1700	7.1700	+2.722%	80	150	-16.318%
2026-03-04	6.9800	6.9800	6.9800	6.9800	+22.456%	1	155	-14.040%
2026-03-03	6.0000	6.0000	5.7000	5.7000	-16.176%	187	154	+5.263%
2026-03-02	6.8000	6.8000	6.7500	6.8000	+47.826%	20	171	-11.765%
2026-02-23	4.6000	4.6200	4.6000	4.6000	-16.667%	6	171	+30.435%
2026-02-20	5.5200	5.5200	5.5200	5.5200	-8.000%	10	168	+8.696%
2026-02-19	5.4500	6.5500	5.4500	6.0000	+20.000%	121	168	0.000%
2026-02-18	5.0000	5.0000	5.0000	5.0000	-1.961%	12	124	+20.000%
2026-02-17	5.4800	5.4800	4.5000	5.1000	-6.422%	46	124	+17.647%
2026-02-13	5.2000	5.7400	5.0900	5.4500	+42.670%	39	115	+10.092%
2026-02-12	3.0700	5.0000	3.0200	3.8200	+487.692%	56	115	+57.068%
2026-02-11	0.7200	0.7200	0.5800	0.6500	-2.985%	3	96	+823.077%
2026-02-10	0.6700	0.6700	0.6700	0.6700	+11.667%	10	93	+795.522%
2026-02-09	0.6000	0.6000	0.6000	0.6000	+27.660%	1	83	+900.000%
2026-02-06	0.4500	0.4700	0.4500	0.4700	+4.444%	2	82	+1,176.596%
2026-02-04	0.4500	0.4500	0.4500	0.4500	-40.000%	10	80	+1,233.333%
2026-01-28	0.7500	0.7500	0.7500	0.7500	-16.667%	1	70	+700.000%
2026-01-27	0.9000	0.9000	0.9000	0.9000	+42.857%	4	70	+566.667%
2026-01-26	0.6500	0.6500	0.6300	0.6300	+26.000%	9	69	+852.381%
2026-01-23	0.5000	0.5000	0.5000	0.5000	+25.000%	10	60	+1,100.000%
2026-01-22	0.4500	0.4500	0.4000	0.4000	+8.108%	6	50	+1,400.000%
2026-01-20	0.3000	0.4000	0.3000	0.3700	-11.905%	40	48	+1,521.622%
2026-01-15	0.0500	0.4900	0.0500	0.4200	0.000%	9	10	+1,328.571%

.dark-mode .YWKpj7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YWKpj7{ color: #333333; background-color: white; border: 2px solid #333333; }FSLY20260918C17.5FSLY Sep 18 2026 17.50 Call (FSLY260918C00017500)option OPRA

FSLY20260918C17.5
FSLY Sep 18 2026 17.50 Call (FSLY260918C00017500)
option OPRA