Dark

FSLY20260918C40
FSLY Sep 18 2026 40.00 Call (FSLY260918C00040000)
option OPRA

EOD

Aug 7, 2026

0.1400-6.667%(-0.0100)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.1500	0.1500	0.1000	0.1400	-6.667%	46	932	0.000%
2026-08-06	0.2500	0.2500	0.1500	0.1500	-79.167%	19	936	-6.667%
2026-08-05	0.6300	0.9000	0.5000	0.7200	+30.909%	179	937	-80.556%
2026-08-04	0.4300	0.5500	0.4300	0.5500	+37.500%	189	815	-74.545%
2026-08-03	0.4000	0.4000	0.3200	0.4000	+29.032%	7	639	-65.000%
2026-07-31	0.3000	0.3100	0.3000	0.3100	+24.000%	12	636	-54.839%
2026-07-29	0.2500	0.2500	0.2500	0.2500	-7.407%	5	629	-44.000%
2026-07-28	0.2900	0.2900	0.2700	0.2700	-18.182%	6	628	-48.148%
2026-07-21	0.3300	0.3300	0.3300	0.3300	-17.500%	3	623	-57.576%
2026-07-20	0.4000	0.4000	0.4000	0.4000	-6.977%	4	623	-65.000%
2026-07-14	0.4300	0.4300	0.4300	0.4300	+22.857%	2	619	-67.442%
2026-07-13	0.3500	0.3500	0.3500	0.3500	0.000%	1	621	-60.000%
2026-07-10	0.4700	0.4700	0.3500	0.3500	-30.000%	8	621	-60.000%
2026-07-09	0.4500	0.5000	0.4500	0.5000	+66.667%	47	619	-72.000%
2026-07-06	0.3000	0.3000	0.3000	0.3000	-14.286%	1	597	-53.333%
2026-07-01	0.3500	0.3500	0.3500	0.3500	+40.000%	100	597	-60.000%
2026-06-30	0.2500	0.2500	0.2500	0.2500	+25.000%	1	497	-44.000%
2026-06-26	0.2000	0.2000	0.2000	0.2000	0.000%	1	498	-30.000%
2026-06-25	0.2000	0.2500	0.2000	0.2000	-23.077%	9	497	-30.000%
2026-06-24	0.2600	0.2600	0.2600	0.2600	-3.704%	1	502	-46.154%
2026-06-22	0.3000	0.3000	0.2700	0.2700	-22.857%	2	502	-48.148%
2026-06-17	0.4000	0.4000	0.3500	0.3500	-12.500%	2	502	-60.000%
2026-06-16	0.4000	0.4500	0.3500	0.4000	-27.273%	8	502	-65.000%
2026-06-15	0.5500	0.5500	0.5500	0.5500	-15.385%	46	505	-74.545%
2026-06-12	0.6500	0.7000	0.6500	0.6500	+8.333%	6	461	-78.462%
2026-06-11	0.6000	0.6000	0.6000	0.6000	-23.077%	1	460	-76.667%
2026-06-09	0.7800	0.7800	0.7800	0.7800	-2.500%	1	460	-82.051%
2026-06-08	0.8000	0.8200	0.8000	0.8000	-12.088%	6	460	-82.500%
2026-06-05	1.0500	1.0500	0.9000	0.9100	-15.741%	14	459	-84.615%
2026-06-04	1.2200	1.2200	1.0800	1.0800	-19.403%	49	461	-87.037%
2026-06-03	1.5000	1.5000	1.1500	1.3400	-15.190%	5	451	-89.552%
2026-06-02	0.7500	1.5800	0.7500	1.5800	+110.667%	17	452	-91.139%
2026-06-01	0.6300	0.8100	0.6300	0.7500	+50.000%	43	451	-81.333%
2026-05-29	0.5000	0.5000	0.5000	0.5000	+35.135%	3	453	-72.000%
2026-05-28	0.3700	0.3700	0.3700	0.3700	-19.565%	2	453	-62.162%
2026-05-27	0.5200	0.5300	0.4600	0.4600	-8.000%	10	453	-69.565%
2026-05-26	0.5000	0.5000	0.5000	0.5000	+66.667%	1	453	-72.000%
2026-05-22	0.4000	0.4000	0.3000	0.3000	-14.286%	31	453	-53.333%
2026-05-21	0.4000	0.4200	0.3500	0.3500	-5.405%	46	453	-60.000%
2026-05-19	0.4500	0.4500	0.3700	0.3700	-13.953%	9	453	-62.162%
2026-05-18	0.4600	0.4700	0.3900	0.4300	-20.370%	22	460	-67.442%
2026-05-14	0.6500	0.6500	0.5400	0.5400	-28.000%	45	460	-74.074%
2026-05-13	0.8200	0.8300	0.7000	0.7500	+1.351%	6	502	-81.333%
2026-05-12	0.9000	0.9000	0.7400	0.7400	-17.778%	52	502	-81.081%
2026-05-11	1.1000	1.2000	0.8800	0.9000	-25.000%	56	502	-84.444%
2026-05-08	1.3300	1.4700	1.0400	1.2000	+9.091%	119	541	-88.333%
2026-05-07	2.1500	2.1500	0.9000	1.1000	-81.100%	104	540	-87.273%
2026-05-06	5.3500	6.2000	5.1000	5.8200	-6.129%	29	524	-97.595%
2026-05-05	5.5000	6.3500	5.5000	6.2000	+58.974%	52	509	-97.742%
2026-05-04	3.9200	3.9200	3.9000	3.9000	-11.364%	11	495	-96.410%
2026-05-01	3.6000	4.4000	3.5200	4.4000	+46.667%	19	478	-96.818%
2026-04-30	3.0000	3.0000	3.0000	3.0000	-14.286%	1	478	-95.333%
2026-04-29	3.2500	3.5000	3.2500	3.5000	+22.807%	14	479	-96.000%
2026-04-28	3.4000	3.4000	2.8500	2.8500	-13.636%	2	475	-95.088%
2026-04-27	2.4500	3.3000	2.4000	3.3000	+29.412%	11	473	-95.758%
2026-04-24	2.5500	2.6000	2.5500	2.5500	-13.559%	11	478	-94.510%
2026-04-23	3.0000	3.0000	2.7000	2.9500	-4.839%	14	476	-95.254%
2026-04-22	3.6900	3.6900	3.0400	3.1000	-16.216%	43	483	-95.484%
2026-04-21	3.5500	3.7000	3.5500	3.7000	+19.355%	2	452	-96.216%
2026-04-20	3.1000	3.1000	3.0500	3.1000	+5.802%	8	452	-95.484%
2026-04-17	3.0600	3.0600	2.7000	2.9300	-5.484%	112	455	-95.222%
2026-04-16	2.7400	3.3000	2.7000	3.1000	+21.094%	26	499	-95.484%
2026-04-15	2.2500	2.5600	2.2500	2.5600	+42.222%	24	502	-94.531%
2026-04-14	2.4500	2.4500	1.8000	1.8000	-40.000%	27	514	-92.222%
2026-04-13	3.1700	3.2000	2.8800	3.0000	+1.351%	24	526	-95.333%
2026-04-10	4.6000	4.6000	2.8300	2.9600	-44.151%	57	504	-95.270%
2026-04-09	6.2100	6.2100	4.8000	5.3000	-30.719%	40	466	-97.358%
2026-04-08	7.5400	7.8000	7.5400	7.6500	+23.387%	9	463	-98.170%
2026-04-06	6.4000	6.4000	6.2000	6.2000	-18.528%	13	457	-97.742%
2026-04-02	6.3000	7.8600	6.3000	7.6100	+12.908%	38	425	-98.160%
2026-04-01	6.0000	7.1000	6.0000	6.7400	+34.800%	47	425	-97.923%
2026-03-31	4.3000	5.0000	4.0000	5.0000	+56.250%	23	399	-97.200%
2026-03-30	4.2000	4.2000	3.2000	3.2000	-25.234%	230	382	-95.625%
2026-03-27	4.7000	4.7000	4.2500	4.2800	-11.387%	39	239	-96.729%
2026-03-26	5.7000	5.8000	4.8300	4.8300	-7.115%	51	236	-97.101%
2026-03-25	5.0000	6.0800	5.0000	5.2000	+11.349%	25	203	-97.308%
2026-03-24	5.1000	5.1000	4.6700	4.6700	+3.319%	11	192	-97.002%
2026-03-23	4.0400	4.8000	4.0400	4.5200	+45.806%	21	190	-96.903%
2026-03-20	3.3000	3.4000	3.1000	3.1000	-21.717%	8	179	-95.484%
2026-03-19	3.9600	3.9600	3.9600	3.9600	-1.000%	2	175	-96.465%
2026-03-18	2.9000	4.0000	2.9000	4.0000	+56.863%	22	173	-96.500%
2026-03-17	2.2700	2.5500	2.2000	2.5500	+10.870%	45	162	-94.510%
2026-03-16	2.6500	2.6500	2.2000	2.3000	-22.034%	40	142	-93.913%
2026-03-13	3.2000	3.2000	2.8500	2.9500	+8.059%	3	119	-95.254%
2026-03-12	2.7200	2.7300	2.7200	2.7300	-2.500%	2	119	-94.872%
2026-03-11	2.4400	2.8000	2.4400	2.8000	+26.697%	7	117	-95.000%
2026-03-10	1.8000	2.2100	1.8000	2.2100	+22.099%	16	114	-93.665%
2026-03-09	1.7500	1.8100	1.7500	1.8100	+0.556%	5	103	-92.265%
2026-03-06	1.7900	1.9500	1.6700	1.8000	+14.650%	101	100	-92.222%
2026-03-05	1.8200	1.8200	1.5700	1.5700	-4.848%	11	20	-91.083%
2026-03-03	1.5000	1.6500	1.5000	1.6500	0.000%	13	13	-91.515%

.dark-mode .SllG48{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SllG48{ color: #333333; background-color: white; border: 2px solid #333333; }FSLY20260918C40FSLY Sep 18 2026 40.00 Call (FSLY260918C00040000)option OPRA

FSLY20260918C40
FSLY Sep 18 2026 40.00 Call (FSLY260918C00040000)
option OPRA