Dark

FSLY20260918C20
FSLY Sep 18 2026 20.00 Call (FSLY260918C00020000)
option OPRA

EOD

Aug 7, 2026

3.94-6.190%(-0.26)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	4.5000	4.6000	3.9000	3.9400	-6.190%	32	4,609	0.000%
2026-08-06	4.8700	5.2700	3.9800	4.2000	-40.000%	24	4,621	-6.190%
2026-08-05	6.3500	8.1000	6.2800	7.0000	+10.759%	164	4,616	-43.714%
2026-08-04	4.9000	6.3200	4.9000	6.3200	+28.195%	155	4,736	-37.658%
2026-08-03	4.9000	5.2000	4.9000	4.9300	+2.070%	22	4,834	-20.081%
2026-07-31	4.5000	4.8300	4.0400	4.8300	+16.386%	1,042	4,844	-18.427%
2026-07-30	3.9000	4.1500	3.9000	4.1500	+6.410%	32	5,602	-5.060%
2026-07-29	4.0000	4.0000	3.1000	3.9000	+5.405%	7	5,618	+1.026%
2026-07-28	2.7300	3.8000	2.5000	3.7000	+21.311%	50	5,620	+6.486%
2026-07-27	2.9500	3.1200	2.9500	3.0500	-7.576%	24	5,639	+29.180%
2026-07-24	3.0100	3.5000	2.8500	3.3000	+15.789%	31	5,637	+19.394%
2026-07-23	3.1500	3.1500	2.8500	2.8500	-17.391%	53	5,663	+38.246%
2026-07-22	3.4000	3.4800	3.4000	3.4500	-8.000%	37	5,695	+14.203%
2026-07-21	3.4900	3.7500	3.3000	3.7500	+2.740%	73	5,696	+5.067%
2026-07-20	3.9000	4.0100	3.6500	3.6500	-2.926%	23	5,685	+7.945%
2026-07-17	4.0000	4.5500	3.7100	3.7600	+21.290%	88	5,682	+4.787%
2026-07-16	3.8500	3.8500	3.1000	3.1000	-6.061%	50	5,678	+27.097%
2026-07-15	4.2000	4.2000	2.9500	3.3000	-14.948%	35	5,706	+19.394%
2026-07-14	3.8500	4.0100	3.7400	3.8800	+7.778%	29	5,727	+1.546%
2026-07-13	3.2000	3.7500	3.1000	3.6000	+12.500%	68	5,736	+9.444%
2026-07-10	4.0000	4.0000	3.2000	3.2000	-13.514%	34	5,759	+23.125%
2026-07-09	3.4000	3.9000	3.4000	3.7000	+2.778%	141	5,769	+6.486%
2026-07-08	2.8500	3.7000	2.6000	3.6000	+26.316%	80	5,759	+9.444%
2026-07-07	2.8500	3.1200	2.5000	2.8500	+7.547%	1,154	5,727	+38.246%
2026-07-06	2.6000	2.9000	2.6000	2.6500	-1.487%	55	6,568	+48.679%
2026-07-02	2.6500	2.9500	2.4000	2.6900	-5.614%	588	6,946	+46.468%
2026-07-01	2.9500	3.3000	2.8000	2.8500	+4.779%	2,579	6,946	+38.246%
2026-06-30	2.4300	2.7200	2.4300	2.7200	+5.837%	38	7,996	+44.853%
2026-06-29	2.2800	2.8600	2.2800	2.5700	+19.535%	108	7,962	+53.307%
2026-06-26	1.6500	2.3000	1.5700	2.1500	+27.219%	694	7,994	+83.256%
2026-06-25	1.8000	1.8000	1.6500	1.6900	-11.053%	67	7,690	+133.136%
2026-06-24	1.9000	2.0500	1.8000	1.9000	-5.000%	75	7,692	+107.368%
2026-06-23	1.9000	2.2300	1.9000	2.0000	-9.091%	181	7,679	+97.000%
2026-06-22	2.5000	2.5000	2.0500	2.2000	-14.729%	147	7,671	+79.091%
2026-06-18	2.3500	2.5800	2.3000	2.5800	+8.403%	816	8,215	+52.713%
2026-06-17	2.9000	2.9500	2.3800	2.3800	-12.500%	945	8,215	+65.546%
2026-06-16	2.6500	2.7200	2.5500	2.7200	-16.308%	34	8,215	+44.853%
2026-06-15	3.6100	3.8000	3.1300	3.2500	-2.402%	117	8,216	+21.231%
2026-06-12	3.7500	3.9000	3.2000	3.3300	-7.500%	50	8,241	+18.318%
2026-06-11	3.4000	3.7000	3.2000	3.6000	+4.348%	35	8,275	+9.444%
2026-06-10	3.5000	3.9000	3.3500	3.4500	-3.631%	66	8,257	+14.203%
2026-06-09	4.0500	4.0500	3.0000	3.5800	-10.500%	2,179	8,243	+10.056%
2026-06-08	3.8000	4.1900	3.7000	4.0000	+18.343%	555	6,283	-1.500%
2026-06-05	4.1000	4.2000	3.1400	3.3800	-26.522%	3,133	6,613	+16.568%
2026-06-04	4.5300	5.1400	4.3000	4.6000	-14.815%	1,748	7,945	-14.348%
2026-06-03	4.5700	5.7500	4.2900	5.4000	+4.449%	2,039	6,885	-27.037%
2026-06-02	3.5800	6.0000	3.5000	5.1700	+29.250%	1,576	7,062	-23.791%
2026-06-01	3.2000	4.0900	3.2000	4.0000	+36.519%	2,757	7,243	-1.500%
2026-05-29	2.6300	3.1000	2.6000	2.9300	+14.902%	138	6,447	+34.471%
2026-05-28	2.8000	2.8000	2.4500	2.5500	+2.000%	151	6,521	+54.510%
2026-05-27	2.9500	2.9500	2.4900	2.5000	-17.219%	271	6,442	+57.600%
2026-05-26	2.1500	3.1300	2.1500	3.0200	+43.810%	3,399	6,390	+30.464%
2026-05-22	2.2200	2.3000	1.9800	2.1000	-6.667%	1,177	4,011	+87.619%
2026-05-21	2.5000	2.5100	2.2500	2.2500	-14.773%	83	2,903	+75.111%
2026-05-20	2.5000	2.9000	2.5000	2.6400	+10.000%	78	2,903	+49.242%
2026-05-19	2.5100	2.5100	2.3000	2.4000	-8.046%	44	2,890	+64.167%
2026-05-18	2.5800	2.6100	2.3500	2.6100	+1.163%	84	2,890	+50.958%
2026-05-15	2.8500	2.8500	2.5800	2.5800	-14.851%	222	2,890	+52.713%
2026-05-14	3.5000	3.5000	2.8200	3.0300	-13.429%	127	2,673	+30.033%
2026-05-13	4.1000	4.1000	3.5000	3.5000	-7.895%	85	1,298	+12.571%
2026-05-12	4.5300	4.5300	3.8000	3.8000	-9.091%	2,559	1,298	+3.684%
2026-05-11	5.3000	5.5500	4.1000	4.1800	-16.400%	166	1,298	-5.742%
2026-05-08	4.8000	5.3000	4.4000	5.0000	+11.111%	119	1,242	-21.200%
2026-05-07	7.0000	7.3000	3.9800	4.5000	-65.035%	1,221	1,212	-12.444%
2026-05-06	12.6000	12.8700	12.6000	12.8700	-13.099%	25	447	-69.386%
2026-05-05	13.3000	15.0600	13.3000	14.8100	+34.027%	25	452	-73.396%
2026-05-04	11.0500	11.0500	11.0500	11.0500	-6.356%	2	450	-64.344%
2026-05-01	10.5000	11.8000	10.5000	11.8000	+23.690%	62	395	-66.610%
2026-04-29	9.5400	9.5400	9.5400	9.5400	+9.655%	2	395	-58.700%
2026-04-28	9.2000	9.2000	8.7000	8.7000	+7.407%	42	396	-54.713%
2026-04-24	8.1000	8.1000	8.1000	8.1000	0.000%	1	391	-51.358%
2026-04-23	8.8000	8.8000	8.1000	8.1000	-8.059%	4	391	-51.358%
2026-04-22	8.8100	8.8100	8.8100	8.8100	-16.095%	10	391	-55.278%
2026-04-21	10.2200	10.5000	10.0200	10.5000	+22.093%	8	397	-62.476%
2026-04-17	9.2000	9.2000	8.6000	8.6000	+9.554%	5	397	-54.186%
2026-04-15	7.4600	7.9000	7.4600	7.8500	+32.155%	10	397	-49.809%
2026-04-14	7.9200	7.9200	5.9400	5.9400	-31.724%	23	396	-33.670%
2026-04-13	8.2000	8.7000	8.2000	8.7000	+14.474%	13	393	-54.713%
2026-04-10	10.2100	10.9000	7.6000	7.6000	-37.705%	42	396	-48.158%
2026-04-09	12.6000	12.8000	12.0700	12.2000	-26.195%	28	374	-67.705%
2026-04-08	16.3000	16.8200	15.8000	16.5300	+23.358%	11	374	-76.165%
2026-04-07	14.3000	14.3000	13.4000	13.4000	-8.844%	3	376	-70.597%
2026-04-06	15.0000	15.1000	14.7000	14.7000	-3.607%	25	376	-73.197%
2026-04-01	14.3000	15.7100	14.3000	15.2500	+28.151%	10	376	-74.164%
2026-03-31	11.6000	11.9000	11.6000	11.9000	+27.273%	2	376	-66.891%
2026-03-30	9.1000	9.3500	9.1000	9.3500	-17.982%	10	377	-57.861%
2026-03-27	11.4000	11.4000	11.4000	11.4000	-4.202%	1	383	-65.439%
2026-03-26	12.2000	12.4300	11.9000	11.9000	-7.823%	7	384	-66.891%
2026-03-25	12.4500	13.8000	12.4500	12.9100	+14.248%	12	383	-69.481%
2026-03-23	11.1900	11.9000	11.1900	11.3000	+21.767%	8	385	-65.133%
2026-03-20	9.2400	9.3000	9.2400	9.2800	-4.330%	14	386	-57.543%
2026-03-19	9.7000	9.7000	9.7000	9.7000	-11.818%	1	388	-59.381%
2026-03-18	11.0000	11.0000	11.0000	11.0000	+49.457%	100	389	-64.182%
2026-03-17	7.3600	7.3600	7.3600	7.3600	-6.242%	10	318	-46.467%
2026-03-16	8.9000	8.9000	7.8500	7.8500	-4.848%	4	323	-49.809%
2026-03-13	9.3500	9.3500	8.2500	8.2500	+3.125%	56	327	-52.242%
2026-03-12	8.0000	8.0000	8.0000	8.0000	-7.407%	40	331	-50.750%
2026-03-11	8.3000	8.7000	8.3000	8.6400	+17.551%	23	331	-54.398%
2026-03-10	6.5000	7.3500	6.5000	7.3500	+16.667%	34	333	-46.395%
2026-03-09	6.3000	6.3000	6.3000	6.3000	+12.500%	2	357	-37.460%
2026-03-06	5.4500	5.6000	5.4500	5.6000	-0.356%	4	367	-29.643%
2026-03-05	5.7000	5.7000	5.6000	5.6200	+5.047%	83	367	-29.893%
2026-03-04	6.2000	6.2000	5.3500	5.3500	-12.295%	98	417	-26.355%
2026-03-03	4.9000	6.1000	4.9000	6.1000	+10.909%	66	372	-35.410%
2026-03-02	5.0000	6.0000	5.0000	5.5000	+19.048%	115	366	-28.364%
2026-02-27	4.6200	4.6200	4.6200	4.6200	+5.000%	8	376	-14.719%
2026-02-26	4.4000	4.4000	4.4000	4.4000	+6.796%	5	376	-10.455%
2026-02-25	4.1200	4.1200	4.1200	4.1200	+3.000%	54	403	-4.369%
2026-02-23	4.0000	4.0000	4.0000	4.0000	-16.667%	1	403	-1.500%
2026-02-20	5.2800	5.5000	4.8000	4.8000	0.000%	29	402	-17.917%
2026-02-19	5.5000	5.5000	4.8000	4.8000	+18.812%	132	379	-17.917%
2026-02-17	4.0000	4.0400	4.0000	4.0400	-12.554%	7	267	-2.475%
2026-02-13	3.9300	4.8000	3.3000	4.6200	+32.759%	176	207	-14.719%
2026-02-12	2.0400	4.1500	1.8000	3.4800	+690.909%	415	207	+13.218%
2026-02-11	0.4000	0.4400	0.4000	0.4400	+10.000%	3	37	+795.455%
2026-02-09	0.4000	0.4000	0.4000	0.4000	+11.111%	30	34	+885.000%
2026-02-06	0.3400	0.3600	0.3400	0.3600	0.000%	4	4	+994.444%

.dark-mode .Yp6bL6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yp6bL6{ color: #333333; background-color: white; border: 2px solid #333333; }FSLY20260918C20FSLY Sep 18 2026 20.00 Call (FSLY260918C00020000)option OPRA

FSLY20260918C20
FSLY Sep 18 2026 20.00 Call (FSLY260918C00020000)
option OPRA