Dark

FSLY20270115C15
FSLY Jan 15 2027 15.00 Call (FSLY270115C00015000)
option OPRA

EOD

Feb 11, 2026

1.40+3.704%(+0.05)8

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-11	1.3100	1.4000	1.3100	1.4000	+3.704%	8	1,395	0.000%
2026-02-10	1.3500	1.3500	1.3500	1.3500	+8.000%	1	1,389	+3.704%
2026-02-09	1.2500	1.2500	1.2500	1.2500	+5.042%	100	1,388	+12.000%
2026-02-06	1.1900	1.1900	1.1900	1.1900	+27.957%	1	1,328	+17.647%
2026-02-05	0.9500	0.9500	0.9300	0.9300	-11.429%	4	1,329	+50.538%
2026-02-03	1.0500	1.0500	1.0500	1.0500	-16.000%	1	1,332	+33.333%
2026-02-02	1.2500	1.2500	1.2500	1.2500	-7.407%	35	1,332	+12.000%
2026-01-30	1.3500	1.3500	1.3500	1.3500	0.000%	1	1,332	+3.704%
2026-01-29	1.3500	1.3500	1.3500	1.3500	-10.000%	5	1,331	+3.704%
2026-01-28	1.5000	1.5000	1.5000	1.5000	-18.919%	3	1,331	-6.667%
2026-01-27	1.5500	1.8500	1.5500	1.8500	+48.000%	39	1,332	-24.324%
2026-01-26	1.2500	1.2500	1.2500	1.2500	+19.048%	2	1,320	+12.000%
2026-01-22	1.0000	1.0500	0.9000	1.0500	+5.000%	23	1,320	+33.333%
2026-01-21	1.0300	1.0300	0.9500	1.0000	+11.111%	6	1,313	+40.000%
2026-01-20	0.9500	0.9700	0.9000	0.9000	-10.000%	15	1,308	+55.556%
2026-01-16	1.0000	1.0000	1.0000	1.0000	-3.846%	2	1,298	+40.000%
2026-01-15	1.0400	1.0400	1.0400	1.0400	+9.474%	2	1,298	+34.615%
2026-01-14	1.0000	1.0000	0.9500	0.9500	-12.037%	5	1,298	+47.368%
2026-01-13	1.1400	1.1400	1.0800	1.0800	-6.087%	8	1,299	+29.630%
2026-01-12	1.3000	1.3000	1.1500	1.1500	-4.959%	6	1,293	+21.739%
2026-01-09	1.3000	1.3000	1.2100	1.2100	-13.571%	7	1,299	+15.702%
2026-01-08	1.4000	1.4000	1.4000	1.4000	-9.677%	1	1,298	0.000%
2026-01-07	1.5500	1.5500	1.5500	1.5500	+14.815%	5	1,298	-9.677%
2026-01-06	1.3500	1.3500	1.3500	1.3500	-10.000%	7	1,296	+3.704%
2026-01-05	1.5000	1.5000	1.5000	1.5000	+3.448%	11	1,284	-6.667%
2026-01-02	1.5500	1.5500	1.4500	1.4500	0.000%	25	1,284	-3.448%
2025-12-30	1.5000	1.5000	1.4500	1.4500	-18.994%	11	1,279	-3.448%
2025-12-24	1.7900	1.7900	1.7900	1.7900	+14.744%	1	1,278	-21.788%
2025-12-23	1.5600	1.5600	1.5600	1.5600	-10.857%	10	1,278	-10.256%
2025-12-22	1.5000	1.7500	1.5000	1.7500	-10.256%	35	1,288	-20.000%
2025-12-19	1.9500	1.9500	1.9500	1.9500	+32.653%	1	1,290	-28.205%
2025-12-18	1.4000	1.4700	1.4000	1.4700	+1.379%	11	1,290	-4.762%
2025-12-17	1.5000	1.5000	1.4500	1.4500	-6.452%	17	1,296	-3.448%
2025-12-16	1.5500	1.5500	1.5500	1.5500	-8.824%	20	1,288	-9.677%
2025-12-15	1.9000	1.9000	1.7000	1.7000	0.000%	3	1,291	-17.647%
2025-12-11	1.7000	1.7000	1.7000	1.7000	-2.857%	1	1,288	-17.647%
2025-12-08	1.8700	1.8700	1.7500	1.7500	+9.375%	25	1,288	-20.000%
2025-12-05	1.9000	1.9000	1.6000	1.6000	-41.818%	81	1,301	-12.500%
2025-12-02	2.2000	2.7500	2.2000	2.7500	+10.000%	3	1,312	-49.091%
2025-12-01	2.5000	2.5000	2.5000	2.5000	+13.636%	2	1,312	-44.000%
2025-11-28	2.2000	2.2000	2.2000	2.2000	-12.000%	1	1,310	-36.364%
2025-11-26	2.6000	2.7000	1.4000	2.5000	-8.088%	55	1,359	-44.000%
2025-11-25	2.3000	2.7200	2.3000	2.7200	+19.824%	93	1,359	-48.529%
2025-11-24	2.2700	2.2700	2.2700	2.2700	+19.474%	31	1,336	-38.326%
2025-11-20	1.9000	1.9000	1.9000	1.9000	+8.571%	1	1,307	-26.316%
2025-11-18	1.6000	1.7500	1.6000	1.7500	-16.667%	2	1,308	-20.000%
2025-11-14	1.9600	2.3000	1.9600	2.1000	-10.638%	36	1,310	-33.333%
2025-11-13	2.3000	2.6000	2.3000	2.3500	-6.000%	7	1,323	-40.426%
2025-11-12	2.8700	2.8700	2.5000	2.5000	-4.215%	22	1,323	-44.000%
2025-11-11	2.6300	2.6300	2.4400	2.6100	+10.593%	118	1,329	-46.360%
2025-11-10	2.3700	2.3700	2.3600	2.3600	+1.724%	12	1,296	-40.678%
2025-11-07	1.8300	2.3600	1.8300	2.3200	+7.907%	5	1,306	-39.655%
2025-11-06	1.1500	2.1500	1.1500	2.1500	+126.316%	552	1,307	-34.884%
2025-11-03	0.9500	0.9500	0.9500	0.9500	0.000%	10	1,364	+47.368%
2025-10-30	0.9500	0.9500	0.9500	0.9500	-6.863%	1	1,364	+47.368%
2025-10-27	1.0200	1.0200	1.0200	1.0200	+2.000%	1	1,362	+37.255%
2025-10-22	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,362	+40.000%
2025-10-21	1.0000	1.0000	1.0000	1.0000	-9.091%	1	1,361	+40.000%
2025-10-15	1.0700	1.1000	1.0700	1.1000	+10.000%	20	1,361	+27.273%
2025-10-14	1.0000	1.0000	1.0000	1.0000	-44.444%	4	1,341	+40.000%
2025-10-13	1.8000	1.8000	1.8000	1.8000	+44.000%	20	1,341	-22.222%
2025-10-10	1.2700	1.2700	1.2500	1.2500	+9.649%	9	1,321	+12.000%
2025-10-09	1.2000	1.2000	1.1200	1.1400	-5.000%	15	1,321	+22.807%
2025-10-08	1.2000	1.2000	1.2000	1.2000	0.000%	4	1,318	+16.667%
2025-10-06	1.4100	1.4100	1.2000	1.2000	-4.762%	6	1,314	+16.667%
2025-10-03	1.3500	1.3500	1.2600	1.2600	-3.077%	41	1,308	+11.111%
2025-10-01	1.3000	1.3000	1.3000	1.3000	+20.370%	13	1,269	+7.692%
2025-09-30	1.0800	1.0800	1.0800	1.0800	-16.923%	1	1,282	+29.630%
2025-09-29	1.2800	1.3000	1.2800	1.3000	+28.713%	3	1,283	+7.692%
2025-09-25	1.0100	1.0100	1.0100	1.0100	-19.200%	1	1,283	+38.614%
2025-09-24	1.2500	1.2500	1.2500	1.2500	-3.846%	21	1,283	+12.000%
2025-09-23	1.2500	1.3000	1.2500	1.3000	+8.333%	3	1,262	+7.692%
2025-09-22	1.2500	1.2500	1.2000	1.2000	+4.348%	11	1,262	+16.667%
2025-09-19	1.1500	1.1600	1.1500	1.1500	-8.000%	217	1,252	+21.739%
2025-09-18	1.1800	1.2500	1.1800	1.2500	+6.838%	16	1,249	+12.000%
2025-09-17	1.1300	1.2000	1.1000	1.1700	+6.364%	79	1,243	+19.658%
2025-09-16	1.2000	1.2000	1.0500	1.1000	-13.386%	58	1,208	+27.273%
2025-09-15	0.8000	1.3500	0.8000	1.2700	+111.667%	73	1,207	+10.236%
2025-09-12	0.6000	0.6000	0.6000	0.6000	-10.448%	2	1,167	+133.333%
2025-09-11	0.6500	0.7000	0.6500	0.6700	+11.667%	5	1,165	+108.955%
2025-09-10	0.6300	0.6300	0.6000	0.6000	0.000%	4	1,162	+133.333%
2025-09-09	0.5200	0.6100	0.5200	0.6000	+9.091%	10	1,161	+133.333%
2025-09-08	0.5500	0.5500	0.5500	0.5500	-8.333%	4	1,161	+154.545%
2025-09-05	0.6000	0.6000	0.6000	0.6000	-7.692%	25	1,161	+133.333%
2025-08-29	0.6500	0.6500	0.6500	0.6500	0.000%	10	1,126	+115.385%
2025-08-28	0.5700	0.6500	0.5700	0.6500	+8.333%	3	1,126	+115.385%
2025-08-27	0.6200	0.6200	0.6000	0.6000	+9.091%	100	1,126	+133.333%
2025-08-26	0.5500	0.5500	0.5500	0.5500	-5.172%	1	1,026	+154.545%
2025-08-22	0.5500	0.6000	0.5500	0.5800	+5.455%	26	1,025	+141.379%
2025-08-19	0.6000	0.6000	0.5500	0.5500	+10.000%	505	1,026	+154.545%
2025-08-15	0.5000	0.5000	0.5000	0.5000	0.000%	21	524	+180.000%
2025-08-14	0.5000	0.5000	0.5000	0.5000	-9.091%	1	503	+180.000%
2025-08-13	0.5500	0.5500	0.5500	0.5500	0.000%	1	502	+154.545%
2025-08-08	0.5500	0.5500	0.5500	0.5500	-21.429%	1	501	+154.545%
2025-08-07	0.6700	0.7000	0.6700	0.7000	+105.882%	11	501	+100.000%
2025-08-04	0.3400	0.3400	0.3400	0.3400	-15.000%	1	499	+311.765%
2025-08-01	0.4000	0.4000	0.4000	0.4000	-20.000%	25	499	+250.000%
2025-07-30	0.5000	0.5000	0.5000	0.5000	0.000%	9	474	+180.000%
2025-07-29	0.5000	0.5000	0.5000	0.5000	-9.091%	105	475	+180.000%
2025-07-25	0.6000	0.6000	0.5500	0.5500	0.000%	2	370	+154.545%
2025-07-22	0.5500	0.5500	0.5500	0.5500	+1.852%	6	368	+154.545%
2025-07-21	0.5400	0.5400	0.5400	0.5400	-1.818%	10	368	+159.259%
2025-07-17	0.5500	0.5500	0.5000	0.5500	0.000%	10	358	+154.545%
2025-07-15	0.5500	0.5500	0.5500	0.5500	+10.000%	11	362	+154.545%
2025-07-14	0.5000	0.5000	0.5000	0.5000	-23.077%	1	354	+180.000%
2025-07-09	0.6500	0.6500	0.6500	0.6500	0.000%	5	353	+115.385%
2025-07-08	0.7000	0.7000	0.6500	0.6500	+1.563%	2	348	+115.385%
2025-07-07	0.6400	0.6400	0.6400	0.6400	-1.538%	5	346	+118.750%
2025-06-24	0.6100	0.6500	0.6100	0.6500	+10.169%	2	352	+115.385%
2025-06-23	0.5900	0.5900	0.5900	0.5900	-1.667%	1	352	+137.288%
2025-06-20	0.6000	0.6000	0.6000	0.6000	-16.667%	2	352	+133.333%
2025-06-18	0.6400	0.7200	0.6400	0.7200	+10.769%	91	269	+94.444%
2025-06-17	0.6500	0.6800	0.6000	0.6500	-13.333%	10	269	+115.385%
2025-06-16	0.7500	0.7500	0.7500	0.7500	-6.250%	1	267	+86.667%
2025-06-13	0.8000	0.8000	0.8000	0.8000	-15.789%	2	266	+75.000%
2025-06-11	0.9500	0.9500	0.9500	0.9500	+5.556%	1	266	+47.368%
2025-06-06	0.9000	0.9000	0.9000	0.9000	0.000%	2	266	+55.556%
2025-06-04	0.8900	0.9000	0.8900	0.9000	+12.500%	2	265	+55.556%
2025-06-02	0.8000	0.8000	0.8000	0.8000	-3.614%	1	264	+75.000%
2025-05-28	0.8500	0.8500	0.8300	0.8300	-16.162%	3	263	+68.675%
2025-05-20	0.9900	0.9900	0.9900	0.9900	-8.333%	1	263	+41.414%
2025-05-16	1.0800	1.0800	1.0800	1.0800	-6.087%	2	263	+29.630%
2025-05-14	1.1500	1.1500	1.1500	1.1500	+4.545%	1	263	+21.739%
2025-05-13	1.1000	1.1000	1.1000	1.1000	+15.789%	1	262	+27.273%
2025-05-09	0.9500	0.9500	0.9500	0.9500	0.000%	2	262	+47.368%
2025-05-08	0.9000	0.9500	0.9000	0.9500	+72.727%	23	261	+47.368%
2025-05-07	0.5500	0.5500	0.5500	0.5500	+5.769%	3	248	+154.545%
2025-05-02	0.5200	0.5200	0.5200	0.5200	-11.864%	2	251	+169.231%
2025-04-25	0.5900	0.5900	0.5900	0.5900	+47.500%	2	252	+137.288%
2025-04-22	0.4000	0.4000	0.4000	0.4000	0.000%	1	251	+250.000%
2025-04-21	0.4000	0.4000	0.4000	0.4000	-20.000%	5	250	+250.000%
2025-04-14	0.5000	0.5000	0.5000	0.5000	-12.281%	1	253	+180.000%
2025-04-09	0.5700	0.5700	0.5700	0.5700	+14.000%	1	253	+145.614%
2025-04-04	0.5000	0.5000	0.5000	0.5000	-28.571%	4	253	+180.000%
2025-04-01	0.7000	0.7000	0.7000	0.7000	0.000%	1	253	+100.000%
2025-03-31	0.7000	0.7000	0.7000	0.7000	-7.895%	6	254	+100.000%
2025-03-28	0.7600	0.7600	0.7600	0.7600	-10.588%	2	248	+84.211%
2025-03-27	0.8500	0.8500	0.8500	0.8500	-2.299%	1	248	+64.706%
2025-03-26	0.9800	0.9800	0.8700	0.8700	-22.321%	29	247	+60.920%
2025-03-19	1.1200	1.1200	1.1200	1.1200	+6.667%	4	247	+25.000%
2025-03-17	1.0500	1.0500	1.0500	1.0500	+32.911%	2	247	+33.333%
2025-03-13	0.7900	0.7900	0.7900	0.7900	-18.557%	1	247	+77.215%
2025-03-12	0.9600	0.9700	0.9600	0.9700	+5.435%	6	247	+44.330%
2025-03-10	0.8600	0.9400	0.8600	0.9200	-3.158%	28	253	+52.174%
2025-03-07	0.9500	0.9500	0.9500	0.9500	+13.095%	8	270	+47.368%
2025-03-06	0.8400	0.8400	0.8400	0.8400	-16.000%	1	267	+66.667%
2025-02-27	1.0000	1.0000	1.0000	1.0000	0.000%	3	267	+40.000%
2025-02-25	1.0000	1.0000	1.0000	1.0000	-12.281%	6	268	+40.000%
2025-02-24	1.1000	1.1400	1.1000	1.1400	-12.308%	2	268	+22.807%
2025-02-21	1.3000	1.3000	1.3000	1.3000	-16.667%	2	266	+7.692%
2025-02-18	1.4800	1.6000	1.4800	1.5600	+2.632%	10	265	-10.256%
2025-02-13	1.8500	1.8500	1.1200	1.5200	-45.126%	68	210	-7.895%
2025-02-12	2.7700	2.7700	2.7700	2.7700	-1.071%	1	210	-49.458%
2025-02-11	2.8000	2.8000	2.8000	2.8000	-9.677%	1	209	-50.000%
2025-02-10	3.1000	3.1000	3.1000	3.1000	+10.714%	1	208	-54.839%
2025-02-06	2.8000	2.8000	2.8000	2.8000	+2.190%	1	207	-50.000%
2025-02-03	2.7700	2.7700	2.7400	2.7400	-14.375%	2	206	-48.905%
2025-01-31	3.2000	3.2000	3.2000	3.2000	+4.918%	2	206	-56.250%
2025-01-28	2.9900	3.0500	2.9600	3.0500	-3.175%	11	207	-54.098%
2025-01-24	3.1500	3.1500	3.1500	3.1500	+10.526%	10	198	-55.556%
2025-01-23	2.8500	2.8500	2.8500	2.8500	+23.913%	5	193	-50.877%
2025-01-21	2.4100	2.4100	2.3000	2.3000	-2.542%	8	192	-39.130%
2025-01-16	2.3600	2.3600	2.3600	2.3600	+12.919%	1	187	-40.678%
2025-01-13	2.0300	2.0900	2.0300	2.0900	-0.476%	10	187	-33.014%
2025-01-10	2.1000	2.1000	2.1000	2.1000	-12.863%	18	192	-33.333%
2024-12-31	2.4100	2.4100	2.4100	2.4100	-2.033%	6	183	-41.909%
2024-12-30	2.4600	2.4600	2.4600	2.4600	-13.380%	1	183	-43.089%
2024-12-24	2.8400	2.8400	2.8400	2.8400	-3.401%	10	193	-50.704%
2024-12-20	2.9400	2.9400	2.9400	2.9400	+2.083%	2	193	-52.381%
2024-12-19	2.9100	2.9100	2.7100	2.8800	-28.000%	4	191	-51.389%
2024-12-18	4.0000	4.0000	4.0000	4.0000	+8.108%	1	193	-65.000%
2024-12-17	3.7000	3.9200	3.7000	3.7000	+7.246%	3	192	-62.162%
2024-12-16	3.2000	3.4500	3.2000	3.4500	+7.813%	3	187	-59.420%
2024-12-13	3.1300	3.2000	3.1200	3.2000	+40.969%	8	187	-56.250%
2024-12-11	3.3000	3.3500	2.2700	2.2700	-40.263%	5	187	-38.326%
2024-12-09	3.8000	3.8000	3.8000	3.8000	+15.152%	1	187	-63.158%
2024-12-06	3.0700	3.3000	2.8900	3.3000	+34.694%	26	188	-57.576%
2024-12-03	2.3500	2.5200	2.3500	2.4500	-13.428%	6	175	-42.857%
2024-12-02	2.7100	3.1500	2.7100	2.8300	+70.482%	12	170	-50.530%
2024-11-27	1.6600	1.6600	1.6600	1.6600	+0.606%	1	164	-15.663%
2024-11-26	1.7200	1.7200	1.6500	1.6500	-12.698%	2	164	-15.152%
2024-11-25	1.8300	1.8900	1.8300	1.8900	+8.000%	52	163	-25.926%
2024-11-22	1.6400	1.7500	1.6400	1.7500	+30.597%	32	112	-20.000%
2024-11-21	1.1100	1.3400	1.1100	1.3400	+24.074%	22	102	+4.478%
2024-11-20	1.0800	1.0800	1.0800	1.0800	+5.882%	5	102	+29.630%
2024-11-19	1.0200	1.0200	1.0200	1.0200	+7.368%	2	97	+37.255%
2024-11-18	0.9500	0.9500	0.9500	0.9500	-14.414%	1	95	+47.368%
2024-11-15	1.1200	1.1200	1.1100	1.1100	-14.615%	4	94	+26.126%
2024-11-14	1.2000	1.3000	1.2000	1.3000	-2.985%	2	92	+7.692%
2024-11-13	1.3400	1.3400	1.3400	1.3400	+8.943%	5	90	+4.478%
2024-11-12	1.2500	1.2500	1.2300	1.2300	-6.107%	2	90	+13.821%
2024-11-11	1.4000	1.4000	1.3100	1.3100	-12.667%	15	88	+6.870%
2024-11-08	1.5500	1.5500	1.5000	1.5000	-4.459%	40	74	-6.667%
2024-11-07	1.5700	1.5700	1.5700	1.5700	-5.422%	1	57	-10.828%
2024-11-06	2.0100	2.0100	1.6600	1.6600	+22.059%	19	56	-15.663%
2024-11-04	1.3600	1.3600	1.3600	1.3600	-2.857%	1	51	+2.941%
2024-11-01	1.4000	1.4000	1.4000	1.4000	+0.719%	2	51	0.000%
2024-10-25	1.3900	1.3900	1.3900	1.3900	-6.711%	20	51	+0.719%
2024-10-24	1.3800	1.4900	1.3800	1.4900	+9.559%	3	61	-6.040%
2024-10-23	1.3600	1.3600	1.3600	1.3600	-0.730%	1	60	+2.941%
2024-10-16	1.4600	1.4600	1.3700	1.3700	-2.837%	46	60	+2.190%
2024-10-15	1.4100	1.4100	1.4100	1.4100	-12.963%	1	14	-0.709%
2024-10-04	1.6200	1.6200	1.6200	1.6200	+7.285%	20	13	-13.580%
2024-10-02	1.5100	1.5100	1.5100	1.5100	0.000%	3	3	-7.285%

.dark-mode .Z8jBx5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z8jBx5{ color: #333333; background-color: white; border: 2px solid #333333; }FSLY20270115C15FSLY Jan 15 2027 15.00 Call (FSLY270115C00015000)option OPRA

FSLY20270115C15
FSLY Jan 15 2027 15.00 Call (FSLY270115C00015000)
option OPRA