Dark

FSLY20260918C30
FSLY Sep 18 2026 30.00 Call (FSLY260918C00030000)
option OPRA

EOD

Aug 7, 2026

0.5500-19.118%(-0.1300)322

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.7500	1.0100	0.5200	0.5500	-19.118%	322	2,000	0.000%
2026-08-06	1.2500	1.2500	0.6500	0.6800	-70.690%	313	1,889	-19.118%
2026-08-05	1.8900	3.0000	1.8900	2.3200	+18.974%	480	1,752	-76.293%
2026-08-04	1.2500	2.0700	1.2500	1.9500	+50.000%	177	1,699	-71.795%
2026-08-03	1.3000	1.4500	1.3000	1.3000	0.000%	25	1,615	-57.692%
2026-07-31	1.2500	1.3000	0.9800	1.3000	+18.182%	208	1,601	-57.692%
2026-07-30	0.9500	1.1000	0.8500	1.1000	+22.222%	250	1,590	-50.000%
2026-07-29	0.9500	0.9500	0.9000	0.9000	-7.216%	2	1,528	-38.889%
2026-07-28	0.7100	0.9700	0.5000	0.9700	+38.571%	28	1,528	-43.299%
2026-07-27	0.5500	0.7000	0.5500	0.7000	-20.455%	6	1,545	-21.429%
2026-07-24	0.7000	0.9500	0.7000	0.8800	+10.000%	38	1,545	-37.500%
2026-07-23	0.9200	0.9200	0.8000	0.8000	-22.330%	25	1,545	-31.250%
2026-07-22	0.9300	1.0300	0.9300	1.0300	-1.905%	6	1,554	-46.602%
2026-07-21	0.9200	1.0500	0.9200	1.0500	-8.696%	56	1,552	-47.619%
2026-07-20	1.2000	1.2500	1.1100	1.1500	-4.167%	33	1,595	-52.174%
2026-07-17	1.2400	1.2400	1.2000	1.2000	+42.857%	31	1,585	-54.167%
2026-07-15	1.1500	1.1500	0.8400	0.8400	-32.258%	46	1,614	-34.524%
2026-07-14	1.1000	1.2400	1.1000	1.2400	+15.888%	9	1,575	-55.645%
2026-07-13	1.1000	1.1000	0.9700	1.0700	+16.304%	4	1,574	-48.598%
2026-07-10	1.3000	1.3500	0.9200	0.9200	-23.333%	56	1,576	-40.217%
2026-07-09	1.1000	1.3000	1.1000	1.2000	+9.091%	86	1,550	-54.167%
2026-07-08	0.9000	1.3000	0.8500	1.1000	+22.222%	219	1,553	-50.000%
2026-07-07	0.8000	0.9500	0.8000	0.9000	+13.924%	60	1,422	-38.889%
2026-07-06	0.7900	0.7900	0.7900	0.7900	-7.059%	1	1,453	-30.380%
2026-07-02	0.8500	0.8500	0.8500	0.8500	-3.409%	5	1,452	-35.294%
2026-07-01	0.8500	0.9400	0.8100	0.8800	+17.333%	38	1,452	-37.500%
2026-06-30	0.7000	0.7500	0.7000	0.7500	-2.597%	4	1,456	-26.667%
2026-06-29	0.8000	0.8800	0.7700	0.7700	+40.000%	24	1,454	-28.571%
2026-06-26	0.5000	0.5500	0.4800	0.5500	+3.774%	37	1,455	0.000%
2026-06-25	0.5300	0.5300	0.5300	0.5300	-3.636%	1	1,473	+3.774%
2026-06-24	0.5500	0.6200	0.5500	0.5500	-15.385%	58	1,473	0.000%
2026-06-23	0.6500	0.6500	0.6500	0.6500	-7.143%	3	1,424	-15.385%
2026-06-22	0.7500	0.7500	0.6500	0.7000	-19.540%	10	1,422	-21.429%
2026-06-18	0.9000	0.9000	0.8000	0.8700	-3.333%	63	1,486	-36.782%
2026-06-17	1.0000	1.0000	0.9000	0.9000	-2.174%	5	1,486	-38.889%
2026-06-16	1.1000	1.1000	0.8500	0.9200	-22.689%	63	1,486	-40.217%
2026-06-15	1.3300	1.3800	1.1500	1.1900	-11.852%	34	1,480	-53.782%
2026-06-12	1.4500	1.6000	1.2100	1.3500	-0.735%	182	1,509	-59.259%
2026-06-11	1.3500	1.3600	1.3500	1.3600	+4.615%	2	1,569	-59.559%
2026-06-10	1.4000	1.6000	1.3000	1.3000	-9.722%	48	1,570	-57.692%
2026-06-09	1.2500	1.4400	1.2500	1.4400	-19.101%	18	1,578	-61.806%
2026-06-08	1.6300	1.7800	1.6300	1.7800	+31.852%	18	1,570	-69.101%
2026-06-05	1.7900	1.8000	1.3000	1.3500	-34.783%	44	1,575	-59.259%
2026-06-04	2.0000	2.3200	2.0000	2.0700	-17.200%	152	1,579	-73.430%
2026-06-03	1.9500	2.8000	1.9500	2.5000	+5.485%	194	1,564	-78.000%
2026-06-02	1.5200	3.0000	1.4300	2.3700	+39.412%	885	1,540	-76.793%
2026-06-01	1.2500	1.7500	1.2000	1.7000	+44.068%	186	1,228	-67.647%
2026-05-29	0.9700	1.2000	0.9700	1.1800	+24.211%	72	1,214	-53.390%
2026-05-28	0.9700	0.9700	0.8500	0.9500	-5.941%	76	1,173	-42.105%
2026-05-27	1.0500	1.1300	1.0000	1.0100	-12.174%	36	1,104	-45.545%
2026-05-26	0.7500	1.1500	0.7500	1.1500	+53.333%	62	1,086	-52.174%
2026-05-22	0.7500	0.7700	0.6800	0.7500	-6.250%	80	1,057	-26.667%
2026-05-21	0.9000	0.9000	0.8000	0.8000	-18.367%	65	1,008	-31.250%
2026-05-20	0.9400	1.0500	0.9000	0.9800	+15.294%	68	1,008	-43.878%
2026-05-19	0.9000	0.9000	0.8300	0.8500	-10.526%	20	966	-35.294%
2026-05-18	0.9200	0.9500	0.8400	0.9500	-5.000%	52	966	-42.105%
2026-05-15	1.1000	1.1000	0.9900	1.0000	-13.043%	29	966	-45.000%
2026-05-14	1.2000	1.2000	1.0800	1.1500	-22.297%	143	944	-52.174%
2026-05-13	1.5000	1.5000	1.4400	1.4800	-10.303%	49	853	-62.838%
2026-05-12	1.6500	1.7000	1.6000	1.6500	-8.840%	43	853	-66.667%
2026-05-11	2.4500	2.4500	1.7500	1.8100	-22.979%	36	853	-69.613%
2026-05-08	2.3000	2.3500	2.0100	2.3500	+15.196%	101	880	-76.596%
2026-05-07	3.6000	3.9000	1.7500	2.0400	-77.681%	380	821	-73.039%
2026-05-06	8.5600	9.4500	7.9500	9.1400	-3.688%	60	700	-93.982%
2026-05-05	8.5000	9.7000	8.5000	9.4900	+47.132%	124	700	-94.204%
2026-05-04	6.7000	6.7000	6.2000	6.4500	-6.522%	59	698	-91.473%
2026-05-01	6.1500	7.1000	5.9000	6.9000	+38.000%	92	700	-92.029%
2026-04-30	5.8000	5.8000	4.9200	5.0000	-13.793%	23	700	-89.000%
2026-04-29	5.3300	5.8700	5.3300	5.8000	+16.000%	25	709	-90.517%
2026-04-28	6.0000	6.1000	5.0000	5.0000	-10.714%	34	702	-89.000%
2026-04-27	4.4500	5.6000	4.4500	5.6000	+30.233%	36	685	-90.179%
2026-04-24	4.8800	4.8800	4.3000	4.3000	-12.245%	101	685	-87.209%
2026-04-23	4.8000	4.9000	4.5000	4.9000	-7.547%	56	697	-88.776%
2026-04-22	6.3500	6.3500	4.9000	5.3000	-11.667%	104	695	-89.623%
2026-04-21	5.8200	6.3500	5.7100	6.0000	+17.647%	80	678	-90.833%
2026-04-20	5.5000	5.5000	5.1000	5.1000	+4.508%	25	678	-89.216%
2026-04-17	5.2000	5.2000	4.7500	4.8800	-2.400%	28	675	-88.730%
2026-04-16	4.5000	5.5000	4.4200	5.0000	+12.867%	117	674	-89.000%
2026-04-15	3.7000	4.4300	3.7000	4.4300	+34.242%	81	698	-87.585%
2026-04-14	5.1000	5.1000	3.0500	3.3000	-31.250%	92	703	-83.333%
2026-04-13	4.4000	5.3000	4.4000	4.8000	+6.667%	41	696	-88.542%
2026-04-10	6.5000	6.5000	4.5000	4.5000	-43.750%	171	705	-87.778%
2026-04-09	9.3000	10.0000	7.0400	8.0000	-27.928%	166	710	-93.125%
2026-04-08	10.4000	11.8000	10.4000	11.1000	+12.462%	45	727	-95.045%
2026-04-07	9.7000	10.1000	9.1900	9.8700	+0.714%	54	718	-94.428%
2026-04-06	11.5000	11.5000	9.5000	9.8000	-12.108%	62	724	-94.388%
2026-04-02	9.8000	11.3300	9.8000	11.1500	+11.836%	45	704	-95.067%
2026-04-01	9.3000	10.5000	9.0400	9.9700	+26.523%	33	704	-94.483%
2026-03-31	6.7400	8.0000	6.7400	7.8800	+39.469%	53	698	-93.020%
2026-03-30	6.5800	6.5800	5.4000	5.6500	-17.638%	57	682	-90.265%
2026-03-27	7.7000	7.7000	6.7000	6.8600	-10.909%	83	661	-91.983%
2026-03-26	8.8500	8.8500	7.6800	7.7000	-4.467%	18	661	-92.857%
2026-03-25	7.5400	8.8000	7.5400	8.0600	+7.467%	28	669	-93.176%
2026-03-24	7.0500	7.6000	7.0500	7.5000	+3.306%	23	661	-92.667%
2026-03-23	6.3800	7.4000	6.3800	7.2600	+29.643%	85	666	-92.424%
2026-03-20	6.0000	6.0000	5.6000	5.6000	-3.780%	18	595	-90.179%
2026-03-19	6.4500	6.4500	5.8000	5.8200	-7.619%	66	577	-90.550%
2026-03-18	5.1500	6.6000	4.9800	6.3000	+40.625%	168	596	-91.270%
2026-03-17	4.3100	4.4800	4.3100	4.4800	+12.000%	23	440	-87.723%
2026-03-16	5.2000	5.2100	4.0000	4.0000	-19.192%	37	418	-86.250%
2026-03-13	5.2400	5.2400	4.8300	4.9500	+6.452%	12	405	-88.889%
2026-03-12	4.4000	5.0000	4.4000	4.6500	+3.333%	30	395	-88.172%
2026-03-11	4.2900	5.0000	4.2900	4.5000	+26.761%	27	387	-87.778%
2026-03-10	3.5000	3.8500	3.1000	3.5500	+10.938%	37	374	-84.507%
2026-03-09	3.1000	3.2000	3.1000	3.2000	+3.226%	273	357	-82.813%
2026-03-06	3.1000	3.1000	3.1000	3.1000	+5.085%	1	95	-82.258%
2026-03-04	2.9500	2.9500	2.9500	2.9500	+7.273%	11	95	-81.356%
2026-03-02	2.6000	2.7500	2.6000	2.7500	+25.000%	6	84	-80.000%
2026-02-27	2.2000	2.2000	2.2000	2.2000	0.000%	2	82	-75.000%
2026-02-26	2.2000	2.2000	2.2000	2.2000	+4.762%	10	80	-75.000%
2026-02-25	2.1000	2.1000	2.1000	2.1000	+10.526%	5	70	-73.810%
2026-02-23	1.8600	1.9000	1.8600	1.9000	-23.387%	2	70	-71.053%
2026-02-20	2.3900	2.5800	2.3900	2.4800	+3.333%	21	69	-77.823%
2026-02-19	2.6300	2.7600	2.4000	2.4000	+14.286%	60	62	-77.083%
2026-02-18	2.1000	2.1000	2.0000	2.1000	-2.326%	12	8	-73.810%
2026-02-13	2.1500	2.1500	2.1500	2.1500	0.000%	2	2	-74.419%

.dark-mode .fZdkTV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fZdkTV{ color: #333333; background-color: white; border: 2px solid #333333; }FSLY20260918C30FSLY Sep 18 2026 30.00 Call (FSLY260918C00030000)option OPRA

FSLY20260918C30
FSLY Sep 18 2026 30.00 Call (FSLY260918C00030000)
option OPRA