Dark

FSLY20260918C25
FSLY Sep 18 2026 25.00 Call (FSLY260918C00025000)
option OPRA

EOD

Aug 7, 2026

1.50-10.714%(-0.18)190

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.8400	2.4900	1.3500	1.5000	-10.714%	190	3,279	0.000%
2026-08-06	2.2000	2.6200	1.6600	1.6800	-59.420%	171	3,317	-10.714%
2026-08-05	3.6000	5.2000	3.5000	4.1400	+14.050%	2,622	3,317	-63.768%
2026-08-04	2.6000	3.6500	2.4800	3.6300	+32.000%	150	4,659	-58.678%
2026-08-03	2.5700	2.8500	2.5700	2.7500	+5.769%	173	4,675	-45.455%
2026-07-31	2.2500	2.6500	2.0000	2.6000	+18.182%	1,840	4,668	-42.308%
2026-07-30	2.0000	2.2000	1.8400	2.2000	+18.280%	600	3,195	-31.818%
2026-07-29	1.9600	2.0000	1.6000	1.8600	+0.541%	13	2,674	-19.355%
2026-07-28	1.3300	1.9500	1.2100	1.8500	+25.850%	129	2,665	-18.919%
2026-07-27	1.7500	1.7500	1.4500	1.4700	-9.816%	11	2,684	+2.041%
2026-07-24	1.4500	1.8000	1.4500	1.6300	+12.414%	84	2,685	-7.975%
2026-07-23	1.6000	1.6000	1.4000	1.4500	-23.684%	58	2,747	+3.448%
2026-07-22	1.9500	1.9500	1.7000	1.9000	-5.000%	23	2,798	-21.053%
2026-07-21	1.8800	2.0000	1.8000	2.0000	+5.263%	11	2,795	-25.000%
2026-07-20	2.0200	2.2100	1.8800	1.9000	-5.941%	59	2,804	-21.053%
2026-07-17	1.9500	2.5800	1.9000	2.0200	+17.442%	569	2,826	-25.743%
2026-07-16	2.1000	2.1500	1.7200	1.7200	-4.444%	221	2,873	-12.791%
2026-07-15	2.1300	2.1300	1.5500	1.8000	-15.493%	303	3,042	-16.667%
2026-07-14	2.0500	2.2000	1.9500	2.1300	+13.904%	101	3,184	-29.577%
2026-07-13	1.8000	2.0500	1.7500	1.8700	+3.889%	67	3,179	-19.786%
2026-07-10	2.1500	2.2000	1.7000	1.8000	-12.195%	164	3,187	-16.667%
2026-07-09	2.0500	2.2500	1.8000	2.0500	-2.381%	373	3,163	-26.829%
2026-07-08	1.4500	2.2000	1.4500	2.1000	+35.484%	1,023	3,253	-28.571%
2026-07-07	1.5000	1.7000	1.4000	1.5500	+10.714%	132	2,347	-3.226%
2026-07-06	1.4000	1.5000	1.4000	1.4000	0.000%	27	2,252	+7.143%
2026-07-02	1.3400	1.4500	1.3000	1.4000	-13.580%	14	2,228	+7.143%
2026-07-01	1.2000	1.7000	1.2000	1.6200	+14.085%	226	2,228	-7.407%
2026-06-30	1.2300	1.4200	1.2300	1.4200	+3.650%	735	2,039	+5.634%
2026-06-29	1.4000	1.5900	1.3700	1.3700	+9.600%	33	1,505	+9.489%
2026-06-26	0.8400	1.2500	0.8400	1.2500	+47.059%	9	1,501	+20.000%
2026-06-25	0.8700	0.8700	0.8500	0.8500	-10.526%	2	1,502	+76.471%
2026-06-24	1.0500	1.0500	0.9500	0.9500	-20.833%	247	1,502	+57.895%
2026-06-23	1.2000	1.2000	1.2000	1.2000	-4.000%	24	1,481	+25.000%
2026-06-22	1.3200	1.3500	1.1300	1.2500	-15.541%	253	1,481	+20.000%
2026-06-18	1.5000	1.5000	1.4500	1.4800	+2.069%	16	1,241	+1.351%
2026-06-17	1.5900	1.6500	1.4500	1.4500	-4.605%	15	1,241	+3.448%
2026-06-16	1.7000	1.7000	1.4800	1.5200	-25.854%	43	1,241	-1.316%
2026-06-15	2.0500	2.0700	1.8500	2.0500	-2.381%	58	1,209	-26.829%
2026-06-12	2.3800	2.4000	1.9000	2.1000	-2.778%	138	1,233	-28.571%
2026-06-11	1.9000	2.1600	1.9000	2.1600	+5.366%	85	1,349	-30.556%
2026-06-10	2.1000	2.3000	2.0000	2.0500	-7.658%	18	1,401	-26.829%
2026-06-09	2.6500	2.6500	1.8200	2.2200	-14.615%	161	1,392	-32.432%
2026-06-08	2.3500	2.6000	2.3500	2.6000	+23.810%	34	1,319	-42.308%
2026-06-05	2.7200	2.9000	2.0700	2.1000	-34.375%	152	1,321	-28.571%
2026-06-04	2.9000	3.3700	2.9000	3.2000	-11.846%	50	1,215	-53.125%
2026-06-03	3.2000	4.0000	2.9800	3.6300	+3.125%	324	1,198	-58.678%
2026-06-02	2.4400	4.0000	2.2500	3.5200	+35.385%	622	982	-57.386%
2026-06-01	2.1000	2.7500	1.9700	2.6000	+44.444%	102	643	-42.308%
2026-05-29	1.5500	1.9000	1.5500	1.8000	+18.421%	41	608	-16.667%
2026-05-28	1.4000	1.5200	1.4000	1.5200	+4.828%	8	582	-1.316%
2026-05-27	1.8500	1.8500	1.4400	1.4500	-20.330%	34	583	+3.448%
2026-05-26	1.4000	1.9000	1.4000	1.8200	+51.667%	216	557	-17.582%
2026-05-22	1.2500	1.2500	1.1300	1.2000	-11.111%	12	500	+25.000%
2026-05-21	1.3500	1.3500	1.3500	1.3500	-15.625%	21	477	+11.111%
2026-05-20	1.6000	1.6500	1.6000	1.6000	+18.519%	33	477	-6.250%
2026-05-19	1.4100	1.5500	1.3200	1.3500	-10.000%	22	513	+11.111%
2026-05-18	1.6000	1.6000	1.3500	1.5000	-11.243%	68	513	0.000%
2026-05-15	1.7500	1.7500	1.5600	1.6900	-5.587%	10	513	-11.243%
2026-05-14	1.8500	1.9000	1.7000	1.7900	-18.636%	87	515	-16.201%
2026-05-13	2.6000	2.6000	2.2000	2.2000	-10.931%	126	446	-31.818%
2026-05-12	2.4500	2.5500	2.4300	2.4700	-10.830%	27	446	-39.271%
2026-05-11	3.3500	3.3500	2.6700	2.7700	-16.061%	81	446	-45.848%
2026-05-08	3.4700	3.6500	2.9800	3.3000	+15.789%	342	459	-54.545%
2026-05-07	4.7000	4.7000	2.5500	2.8500	-75.827%	451	571	-47.368%
2026-05-06	11.0000	11.7900	10.0000	11.7900	-1.256%	30	368	-87.277%
2026-05-05	11.4400	12.0000	11.1000	11.9400	+45.255%	16	363	-87.437%
2026-05-04	8.0000	8.2200	8.0000	8.2200	-7.640%	3	378	-81.752%
2026-05-01	7.7000	9.0500	7.7000	8.9000	+30.882%	28	376	-83.146%
2026-04-30	6.4000	6.8000	6.4000	6.8000	-2.857%	11	376	-77.941%
2026-04-28	7.6500	7.8000	7.0000	7.0000	-0.143%	41	374	-78.571%
2026-04-27	5.4900	7.0600	5.4900	7.0100	+18.814%	47	381	-78.602%
2026-04-24	6.1500	6.2200	5.8500	5.9000	-13.235%	24	359	-74.576%
2026-04-23	6.4500	6.8000	6.2000	6.8000	0.000%	7	351	-77.941%
2026-04-22	7.5000	7.5000	6.5000	6.8000	-15.737%	27	347	-77.941%
2026-04-21	7.7500	8.1000	7.4000	8.0700	+16.957%	71	395	-81.413%
2026-04-20	7.2100	7.2100	6.9000	6.9000	+10.577%	7	395	-78.261%
2026-04-17	6.2900	6.3000	6.2000	6.2400	-4.294%	9	393	-75.962%
2026-04-16	5.9000	7.1500	5.9000	6.5200	+11.453%	86	398	-76.994%
2026-04-15	5.5000	5.8500	5.2400	5.8500	+36.047%	24	367	-74.359%
2026-04-14	5.7000	5.7000	4.3000	4.3000	-32.602%	135	355	-65.116%
2026-04-13	6.3000	6.7000	6.1000	6.3800	+8.688%	95	359	-76.489%
2026-04-10	7.7200	7.8500	5.8700	5.8700	-43.881%	99	343	-74.446%
2026-04-09	10.4000	10.4600	8.9200	10.4600	-23.816%	24	338	-85.660%
2026-04-08	13.0000	13.7300	13.0000	13.7300	+19.599%	2	339	-89.075%
2026-04-07	11.7400	11.7400	11.4800	11.4800	-6.667%	5	341	-86.934%
2026-04-06	12.7000	12.7000	12.3000	12.3000	-9.692%	4	339	-87.805%
2026-04-02	13.1000	14.1000	13.0200	13.6200	+10.105%	23	360	-88.987%
2026-04-01	11.6000	12.3700	11.2000	12.3700	+30.211%	10	360	-87.874%
2026-03-31	7.8400	9.5000	7.8400	9.5000	+27.005%	15	366	-84.211%
2026-03-30	7.5700	7.5700	6.9000	7.4800	-13.626%	65	370	-79.947%
2026-03-27	8.5000	8.8000	8.5000	8.6600	-7.872%	45	363	-82.679%
2026-03-26	9.9000	9.9000	9.4000	9.4000	-6.931%	9	337	-84.043%
2026-03-25	10.2500	10.8000	10.1000	10.1000	+13.995%	58	328	-85.149%
2026-03-24	8.7600	8.8600	8.7600	8.8600	-3.905%	11	300	-83.070%
2026-03-23	6.9000	9.2200	6.9000	9.2200	+28.591%	7	310	-83.731%
2026-03-20	7.6000	7.6000	7.1700	7.1700	-6.152%	11	304	-79.079%
2026-03-19	7.8900	8.1500	7.4000	7.6400	-7.952%	46	305	-80.366%
2026-03-18	6.4100	8.4100	6.4100	8.3000	+53.704%	56	314	-81.928%
2026-03-17	5.5500	5.5500	5.4000	5.4000	-2.703%	16	310	-72.222%
2026-03-16	6.3700	6.3700	5.5500	5.5500	-5.932%	27	310	-72.973%
2026-03-13	6.5000	6.9000	5.9000	5.9000	-6.051%	81	295	-74.576%
2026-03-12	5.9600	6.4000	5.9000	6.2800	+13.975%	23	228	-76.115%
2026-03-11	6.1000	6.5500	5.5100	5.5100	+7.198%	47	222	-72.777%
2026-03-10	4.9000	5.2700	4.6000	5.1400	+18.161%	41	191	-70.817%
2026-03-09	3.6900	4.3500	3.6900	4.3500	+8.750%	20	167	-65.517%
2026-03-06	4.0000	4.0000	4.0000	4.0000	-2.439%	50	169	-62.500%
2026-03-05	4.2500	4.2500	4.1000	4.1000	+7.895%	30	119	-63.415%
2026-03-04	3.8000	3.8000	3.8000	3.8000	-11.628%	11	89	-60.526%
2026-03-03	3.3000	4.3000	3.3000	4.3000	-1.376%	8	89	-65.116%
2026-03-02	3.6000	4.4000	3.4100	4.3600	+49.315%	35	91	-65.596%
2026-02-27	3.1000	3.1000	2.9200	2.9200	-8.750%	6	84	-48.630%
2026-02-26	3.2000	3.2000	3.2000	3.2000	+10.727%	10	79	-53.125%
2026-02-25	2.8000	2.9000	2.8000	2.8900	+3.214%	50	86	-48.097%
2026-02-23	2.8000	2.8000	2.8000	2.8000	-9.677%	1	86	-46.429%
2026-02-20	3.3200	3.3200	3.1000	3.1000	+0.324%	2	86	-51.613%
2026-02-19	3.3000	3.9800	3.0900	3.0900	-6.364%	81	86	-51.456%
2026-02-18	3.1000	3.3000	3.1000	3.3000	+17.857%	9	11	-54.545%
2026-02-17	3.2000	3.3500	2.8000	2.8000	-10.828%	5	14	-46.429%
2026-02-13	2.9400	3.1400	2.9400	3.1400	0.000%	15	15	-52.229%

.dark-mode .pvsC89{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pvsC89{ color: #333333; background-color: white; border: 2px solid #333333; }FSLY20260918C25FSLY Sep 18 2026 25.00 Call (FSLY260918C00025000)option OPRA

FSLY20260918C25
FSLY Sep 18 2026 25.00 Call (FSLY260918C00025000)
option OPRA