Dark

FSLY20260918C35
FSLY Sep 18 2026 35.00 Call (FSLY260918C00035000)
option OPRA

EOD

Aug 7, 2026

0.2300-8.000%(-0.0200)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.3500	0.4000	0.2300	0.2300	-8.000%	80	3,247	0.000%
2026-08-06	0.4500	0.5500	0.2500	0.2500	-80.769%	81	3,248	-8.000%
2026-08-05	1.0400	1.7000	1.0400	1.3000	+23.810%	1,432	3,250	-82.308%
2026-08-04	0.8500	1.0500	0.8500	1.0500	+56.716%	68	3,487	-78.095%
2026-08-03	0.6500	0.8000	0.6500	0.6700	+6.349%	717	3,513	-65.672%
2026-07-31	0.6000	0.6300	0.5400	0.6300	+14.545%	33	3,500	-63.492%
2026-07-30	0.5500	0.5500	0.5500	0.5500	+7.843%	3	3,522	-58.182%
2026-07-29	0.4800	0.5100	0.4800	0.5100	+13.333%	25	3,521	-54.902%
2026-07-24	0.3000	0.4500	0.3000	0.4500	+28.571%	9	3,525	-48.889%
2026-07-23	0.4500	0.5000	0.3500	0.3500	-30.000%	22	3,532	-34.286%
2026-07-22	0.6000	0.6000	0.5000	0.5000	-9.091%	17	3,534	-54.000%
2026-07-21	0.5500	0.5500	0.5500	0.5500	-3.509%	1	3,537	-58.182%
2026-07-20	0.7000	0.7000	0.5700	0.5700	-24.000%	3	3,537	-59.649%
2026-07-17	0.7500	0.7500	0.6000	0.7500	+7.143%	19	3,539	-69.333%
2026-07-16	0.6500	0.7000	0.6000	0.7000	+27.273%	4	3,537	-67.143%
2026-07-15	0.5000	0.5500	0.4700	0.5500	-16.667%	12	3,537	-58.182%
2026-07-14	0.6500	0.6600	0.6500	0.6600	+15.789%	4	3,540	-65.152%
2026-07-13	0.5500	0.5700	0.5500	0.5700	+3.636%	2	3,542	-59.649%
2026-07-10	0.6500	0.6500	0.5500	0.5500	-22.535%	12	3,541	-58.182%
2026-07-09	0.6000	0.7600	0.6000	0.7100	+9.231%	30	3,541	-67.606%
2026-07-08	0.4500	0.6500	0.4500	0.6500	+44.444%	23	3,545	-64.615%
2026-07-07	0.5000	0.5500	0.4500	0.4500	0.000%	1,008	3,544	-48.889%
2026-07-06	0.4500	0.4500	0.4500	0.4500	+7.143%	1	4,291	-48.889%
2026-07-02	0.6500	0.6500	0.4200	0.4200	-35.385%	504	4,603	-45.238%
2026-07-01	0.4800	0.6500	0.3800	0.6500	+54.762%	2,326	4,603	-64.615%
2026-06-30	0.4400	0.4400	0.4200	0.4200	-10.638%	7	6,027	-45.238%
2026-06-29	0.4400	0.5100	0.4400	0.4700	+56.667%	16	6,026	-51.064%
2026-06-26	0.2900	0.4500	0.2000	0.3000	0.000%	524	6,026	-23.333%
2026-06-25	0.2900	0.3200	0.2800	0.3000	-25.000%	10	5,545	-23.333%
2026-06-24	0.3500	0.4000	0.3500	0.4000	-11.111%	5	5,548	-42.500%
2026-06-23	0.4500	0.4500	0.4500	0.4500	-2.174%	2	5,548	-48.889%
2026-06-22	0.5000	0.5000	0.3900	0.4600	-16.364%	140	5,548	-50.000%
2026-06-18	0.5000	0.5500	0.4900	0.5500	0.000%	8	5,289	-58.182%
2026-06-17	0.6500	0.7500	0.5500	0.5500	-8.333%	216	5,289	-58.182%
2026-06-16	0.7500	0.7500	0.6000	0.6000	-20.000%	22	5,289	-61.667%
2026-06-15	0.9500	0.9500	0.7500	0.7500	-16.667%	68	5,309	-69.333%
2026-06-12	1.0500	1.0500	0.9000	0.9000	0.000%	3	5,308	-74.444%
2026-06-10	0.9500	0.9500	0.9000	0.9000	0.000%	5	5,309	-74.444%
2026-06-09	0.9700	0.9700	0.8600	0.9000	-18.182%	2,030	5,309	-74.444%
2026-06-08	1.2000	1.2000	1.0000	1.1000	+22.222%	36	3,426	-79.091%
2026-06-05	1.2000	1.2000	0.9000	0.9000	-40.000%	775	3,425	-74.444%
2026-06-04	1.7000	1.7000	1.5000	1.5000	-18.919%	26	3,211	-84.667%
2026-06-03	1.5200	2.1500	1.4300	1.8500	+1.093%	85	3,219	-87.568%
2026-06-02	1.0600	2.2500	1.0600	1.8300	+69.444%	137	3,193	-87.432%
2026-06-01	0.9500	1.2000	0.9200	1.0800	+44.000%	63	3,191	-78.704%
2026-05-29	0.7400	0.7500	0.7400	0.7500	+15.385%	2	3,189	-69.333%
2026-05-27	0.7000	0.7400	0.6500	0.6500	-18.750%	39	3,190	-64.615%
2026-05-26	0.5000	0.8500	0.5000	0.8000	+60.000%	120	3,176	-71.250%
2026-05-22	0.4500	0.5000	0.4300	0.5000	-5.660%	1,037	3,165	-54.000%
2026-05-21	0.6400	0.6400	0.5300	0.5300	-23.188%	1,302	2,555	-56.604%
2026-05-20	0.8000	0.8000	0.6900	0.6900	+15.000%	10	2,555	-66.667%
2026-05-19	0.6700	0.6700	0.5500	0.6000	+1.695%	26	2,525	-61.667%
2026-05-18	0.6000	0.6000	0.5500	0.5900	-1.667%	115	2,525	-61.017%
2026-05-15	0.7100	0.7100	0.6000	0.6000	-21.053%	311	2,525	-61.667%
2026-05-14	0.7500	0.8000	0.7500	0.7600	-24.000%	12	2,507	-69.737%
2026-05-13	1.0700	1.3500	0.9500	1.0000	-9.091%	107	2,491	-77.000%
2026-05-12	1.3000	1.3000	1.0900	1.1000	-15.385%	17	2,491	-79.091%
2026-05-11	1.7500	1.7700	1.2000	1.3000	-18.750%	127	2,491	-82.308%
2026-05-08	1.6500	1.7500	1.4500	1.6000	+15.108%	248	2,505	-85.625%
2026-05-07	2.4500	2.5000	1.2100	1.3900	-81.711%	1,037	2,517	-83.453%
2026-05-06	6.7000	7.7000	6.3200	7.6000	-1.170%	104	1,973	-96.974%
2026-05-05	6.5500	7.8700	6.5500	7.6900	+53.800%	2,028	1,970	-97.009%
2026-05-04	4.9000	5.2500	4.6000	5.0000	-9.091%	44	847	-95.400%
2026-05-01	4.5600	5.6000	4.5000	5.5000	+48.649%	65	830	-95.818%
2026-04-30	4.0000	4.0000	3.7000	3.7000	-16.854%	55	830	-93.784%
2026-04-29	4.4500	4.4500	4.4500	4.4500	+23.611%	4	849	-94.831%
2026-04-28	4.1000	4.5700	3.6000	3.6000	-13.043%	23	853	-93.611%
2026-04-27	3.3800	4.1400	3.1000	4.1400	+20.349%	11	845	-94.444%
2026-04-24	3.5300	3.6100	3.4400	3.4400	-8.511%	10	848	-93.314%
2026-04-23	3.8000	3.8000	3.4500	3.7600	-6.000%	47	845	-93.883%
2026-04-22	4.1000	4.1000	3.9000	4.0000	-14.894%	11	852	-94.250%
2026-04-21	4.3600	4.8800	4.3600	4.7000	+18.987%	25	841	-95.106%
2026-04-20	4.4000	4.4000	3.9000	3.9500	+9.722%	8	841	-94.177%
2026-04-17	4.0000	4.0000	3.6000	3.6000	-7.692%	21	845	-93.611%
2026-04-16	3.4000	4.1000	3.4000	3.9000	+14.706%	24	845	-94.103%
2026-04-15	2.5800	3.4600	2.5800	3.4000	+48.472%	67	846	-93.235%
2026-04-14	3.4000	3.4000	2.2900	2.2900	-39.737%	144	846	-89.956%
2026-04-13	3.7000	4.1000	3.5300	3.8000	+11.765%	73	847	-93.947%
2026-04-10	5.4000	5.5000	3.3600	3.4000	-47.692%	171	835	-93.235%
2026-04-09	8.2000	8.2000	6.0000	6.5000	-24.331%	96	844	-96.462%
2026-04-08	8.9000	9.5300	8.4500	8.5900	+7.644%	423	854	-97.322%
2026-04-07	8.0000	8.2500	7.3200	7.9800	-0.250%	69	530	-97.118%
2026-04-06	9.1500	9.1500	7.8400	8.0000	-12.088%	83	482	-97.125%
2026-04-02	8.8000	9.9000	8.8000	9.1000	+9.375%	153	305	-97.473%
2026-04-01	6.3000	8.7000	6.3000	8.3200	+54.074%	51	305	-97.236%
2026-03-31	5.1000	5.4000	5.1000	5.4000	+27.962%	6	294	-95.741%
2026-03-30	4.3900	4.3900	4.2200	4.2200	-22.426%	3	288	-94.550%
2026-03-27	6.3000	6.3000	5.4400	5.4400	-18.195%	41	288	-95.772%
2026-03-26	6.5000	7.1000	5.9000	6.6500	+2.308%	32	305	-96.541%
2026-03-25	6.4900	7.5000	6.4000	6.5000	+10.733%	74	278	-96.462%
2026-03-24	5.8700	5.8700	5.8700	5.8700	+7.706%	8	245	-96.082%
2026-03-23	4.1000	5.7500	4.1000	5.4500	+31.010%	13	237	-95.780%
2026-03-20	4.1000	4.1600	3.9000	4.1600	-7.556%	74	240	-94.471%
2026-03-19	4.6900	4.7100	4.5000	4.5000	-8.163%	9	173	-94.889%
2026-03-18	3.9600	4.9000	3.9600	4.9000	+49.390%	17	169	-95.306%
2026-03-17	3.2800	3.2800	3.2800	3.2800	-0.906%	1	161	-92.988%
2026-03-16	4.0000	4.0000	3.3100	3.3100	-2.647%	34	161	-93.051%
2026-03-13	4.1000	4.1000	3.4000	3.4000	0.000%	8	137	-93.235%
2026-03-12	3.4000	3.4000	3.4000	3.4000	-2.857%	1	130	-93.235%
2026-03-11	3.0000	3.7700	3.0000	3.5000	+28.676%	23	129	-93.429%
2026-03-10	2.5000	2.7200	2.5000	2.7200	+13.333%	21	121	-91.544%
2026-03-09	2.2900	2.4000	2.2900	2.4000	+9.091%	29	121	-90.417%
2026-03-06	2.3000	2.3000	2.2000	2.2000	-4.348%	24	102	-89.545%
2026-03-05	2.3000	2.3000	2.3000	2.3000	+12.195%	10	87	-90.000%
2026-03-03	1.8000	2.0500	1.8000	2.0500	-12.766%	9	77	-88.780%
2026-03-02	2.0900	2.3500	1.8500	2.3500	+42.424%	13	74	-90.213%
2026-02-26	1.6500	1.6500	1.6500	1.6500	+10.000%	2	66	-86.061%
2026-02-25	1.5000	1.5000	1.5000	1.5000	+2.041%	1	65	-84.667%
2026-02-24	1.4700	1.4700	1.4700	1.4700	-23.834%	1	65	-84.354%
2026-02-20	1.9300	1.9300	1.9300	1.9300	-8.095%	1	65	-88.083%
2026-02-19	1.8800	2.1000	1.8800	2.1000	+16.667%	24	65	-89.048%
2026-02-18	1.5500	1.8000	1.5500	1.8000	+10.429%	3	50	-87.222%
2026-02-13	1.4000	1.7000	1.1600	1.6300	0.000%	62	50	-85.890%

.dark-mode .zhsn62{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zhsn62{ color: #333333; background-color: white; border: 2px solid #333333; }FSLY20260918C35FSLY Sep 18 2026 35.00 Call (FSLY260918C00035000)option OPRA

FSLY20260918C35
FSLY Sep 18 2026 35.00 Call (FSLY260918C00035000)
option OPRA