Dark

FSLY20270115C20
FSLY Jan 15 2027 20.00 Call (FSLY270115C00020000)
option OPRA

EOD

Feb 6, 2026

0.6000+20.000%(+0.1000)1

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-06	0.6000	0.6000	0.6000	0.6000	+20.000%	1	1,809	0.000%
2026-02-05	0.5000	0.5000	0.5000	0.5000	-16.667%	10	1,808	+20.000%
2026-02-04	0.6000	0.6000	0.6000	0.6000	-13.043%	10	1,808	0.000%
2026-01-30	0.7400	0.7800	0.6900	0.6900	-37.273%	57	1,808	-13.043%
2026-01-27	0.8600	1.1000	0.8600	1.1000	+46.667%	108	1,801	-45.455%
2026-01-26	0.6000	0.8000	0.6000	0.7500	+15.385%	147	1,756	-20.000%
2026-01-23	0.5500	0.6500	0.5000	0.6500	+30.000%	1,125	1,696	-7.692%
2026-01-22	0.5000	0.5000	0.5000	0.5000	-9.091%	2	2,496	+20.000%
2026-01-21	0.5500	0.5500	0.5500	0.5500	+10.000%	2	2,496	+9.091%
2026-01-20	0.5000	0.5000	0.5000	0.5000	-23.077%	2	2,496	+20.000%
2026-01-16	0.6500	0.6500	0.6500	0.6500	+4.839%	5	2,489	-7.692%
2026-01-15	0.5700	0.6200	0.5700	0.6200	-19.481%	3	2,489	-3.226%
2026-01-08	0.7700	0.7700	0.7700	0.7700	-3.750%	1	2,488	-22.078%
2026-01-06	0.8000	0.8000	0.8000	0.8000	-5.882%	2	2,487	-25.000%
2025-12-30	0.8500	0.8500	0.8500	0.8500	-32.540%	1	2,485	-29.412%
2025-12-29	1.2200	1.2600	1.2200	1.2600	+48.235%	2	2,484	-52.381%
2025-12-26	0.8500	0.8500	0.8500	0.8500	+6.250%	2	2,482	-29.412%
2025-12-24	0.8000	0.8000	0.8000	0.8000	-5.882%	10	2,470	-25.000%
2025-12-23	0.9100	0.9100	0.8500	0.8500	-15.000%	2	2,470	-29.412%
2025-12-22	0.9500	1.0000	0.9500	1.0000	+25.000%	2	2,469	-40.000%
2025-12-19	0.8000	0.8000	0.8000	0.8000	-13.978%	10	2,468	-25.000%
2025-12-16	0.8500	0.9300	0.8500	0.9300	-7.000%	27	2,468	-35.484%
2025-12-15	1.0500	1.0500	1.0000	1.0000	0.000%	2	2,448	-40.000%
2025-12-09	1.0500	1.0500	1.0000	1.0000	0.000%	10	2,447	-40.000%
2025-12-08	1.1000	1.1000	1.0000	1.0000	+25.000%	15	2,447	-40.000%
2025-12-05	1.2000	1.2000	0.8000	0.8000	-43.662%	1,004	2,447	-25.000%
2025-12-03	1.2500	1.4200	1.2500	1.4200	-2.069%	6	1,557	-57.746%
2025-12-02	1.6500	1.6500	1.4500	1.4500	+3.571%	42	1,555	-58.621%
2025-11-26	1.5000	1.5000	1.4000	1.4000	-11.950%	5	1,531	-57.143%
2025-11-25	1.5100	1.7500	1.5100	1.5900	+45.872%	15	1,531	-62.264%
2025-11-17	1.3000	1.3000	1.0900	1.0900	-28.289%	13	1,528	-44.954%
2025-11-12	1.2400	1.6000	1.2400	1.5200	+16.923%	14	1,518	-60.526%
2025-11-07	1.3000	1.3000	1.3000	1.3000	+10.169%	5	1,521	-53.846%
2025-11-06	1.0000	1.2000	0.8900	1.1800	+107.018%	130	1,521	-49.153%
2025-11-04	0.5700	0.5700	0.5700	0.5700	-6.557%	1	1,566	+5.263%
2025-11-03	0.5000	0.6100	0.5000	0.6100	+10.909%	3	1,563	-1.639%
2025-10-20	0.5500	0.5500	0.5100	0.5500	-15.385%	15	1,563	+9.091%
2025-10-16	0.6500	0.6500	0.6500	0.6500	-2.985%	5	1,548	-7.692%
2025-10-13	0.6700	0.6700	0.6700	0.6700	+8.065%	1	1,543	-10.448%
2025-10-07	0.6300	0.6300	0.6200	0.6200	-17.333%	102	1,443	-3.226%
2025-10-06	0.8000	0.8000	0.7500	0.7500	+15.385%	10	1,443	-20.000%
2025-09-30	0.6500	0.6500	0.6500	0.6500	-5.797%	1	1,433	-7.692%
2025-09-29	0.7300	0.7300	0.6900	0.6900	+23.214%	3	1,433	-13.043%
2025-09-25	0.5600	0.5600	0.5600	0.5600	-16.418%	1	1,432	+7.143%
2025-09-24	0.6500	0.6700	0.6500	0.6700	-5.634%	11	1,432	-10.448%
2025-09-17	0.7100	0.7100	0.7100	0.7100	+18.333%	1	1,422	-15.493%
2025-09-16	0.6500	0.6500	0.6000	0.6000	-10.448%	30	1,423	0.000%
2025-09-15	0.3400	0.7700	0.3400	0.6700	+123.333%	47	1,426	-10.448%
2025-09-12	0.2600	0.3200	0.2600	0.3000	+11.111%	13	1,429	+100.000%
2025-09-11	0.2200	0.3100	0.2200	0.2700	-12.903%	49	1,429	+122.222%
2025-09-09	0.2100	0.3100	0.2100	0.3100	+10.714%	35	1,432	+93.548%
2025-09-08	0.2200	0.2800	0.2100	0.2800	0.000%	7	1,437	+114.286%
2025-08-29	0.2200	0.2800	0.2200	0.2800	+12.000%	2	1,437	+114.286%
2025-08-20	0.2500	0.2500	0.2500	0.2500	0.000%	5	1,437	+140.000%
2025-08-18	0.2000	0.2500	0.2000	0.2500	0.000%	54	1,432	+140.000%
2025-08-13	0.2500	0.2500	0.2500	0.2500	+4.167%	6	1,389	+140.000%
2025-08-11	0.2400	0.2400	0.2400	0.2400	-22.581%	5	1,389	+150.000%
2025-08-07	0.2500	0.3100	0.2500	0.3100	+106.667%	36	1,386	+93.548%
2025-08-06	0.1500	0.1500	0.1500	0.1500	-40.000%	2	1,386	+300.000%
2025-07-25	0.2500	0.2500	0.2500	0.2500	0.000%	4	1,386	+140.000%
2025-07-22	0.2500	0.2500	0.2500	0.2500	-13.793%	4	1,384	+140.000%
2025-07-21	0.2900	0.2900	0.2900	0.2900	-3.333%	2	1,384	+106.897%
2025-07-16	0.3000	0.3000	0.3000	0.3000	+7.143%	50	1,386	+100.000%
2025-07-15	0.2800	0.2800	0.2800	0.2800	+40.000%	1	1,338	+114.286%
2025-07-11	0.0500	0.2000	0.0500	0.2000	-39.394%	2	1,338	+200.000%
2025-07-08	0.2800	0.3300	0.2800	0.3300	-5.714%	2	1,338	+81.818%
2025-06-27	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,336	+71.429%
2025-06-24	0.3500	0.3500	0.3500	0.3500	+20.690%	2	1,335	+71.429%
2025-06-23	0.2900	0.2900	0.2900	0.2900	-27.500%	3	1,334	+106.897%
2025-06-17	0.4000	0.4000	0.4000	0.4000	-23.077%	1,000	1,334	+50.000%
2025-06-10	0.5200	0.5200	0.5200	0.5200	-1.887%	6	334	+15.385%
2025-06-09	0.5000	0.5300	0.5000	0.5300	+23.256%	2	334	+13.208%
2025-06-06	0.4300	0.4300	0.4300	0.4300	+7.500%	4	332	+39.535%
2025-06-03	0.4000	0.4000	0.4000	0.4000	-4.762%	2	331	+50.000%
2025-06-02	0.4000	0.4200	0.4000	0.4200	-6.667%	8	329	+42.857%
2025-05-28	0.4500	0.4500	0.4500	0.4500	+12.500%	15	330	+33.333%
2025-05-27	0.3700	0.4500	0.3600	0.4000	+2.564%	142	315	+50.000%
2025-05-23	0.3900	0.3900	0.3900	0.3900	-13.333%	200	324	+53.846%
2025-05-21	0.4500	0.4500	0.4500	0.4500	-10.000%	1	324	+33.333%
2025-05-19	0.5000	0.5000	0.5000	0.5000	-12.281%	1	324	+20.000%
2025-05-14	0.5800	0.5900	0.5700	0.5700	+1.786%	3	324	+5.263%
2025-05-13	0.5600	0.5600	0.5600	0.5600	+24.444%	1	326	+7.143%
2025-05-09	0.5500	0.5500	0.4500	0.4500	-8.163%	12	326	+33.333%
2025-05-08	0.4000	0.5000	0.4000	0.4900	+63.333%	6	321	+22.449%
2025-05-07	0.3000	0.3000	0.3000	0.3000	+20.000%	1	316	+100.000%
2025-05-05	0.2500	0.2500	0.2500	0.2500	-7.407%	1	315	+140.000%
2025-05-02	0.4000	0.4000	0.2700	0.2700	+3.846%	202	314	+122.222%
2025-05-01	0.2600	0.2600	0.2600	0.2600	+4.000%	2	213	+130.769%
2025-04-23	0.2700	0.2700	0.2500	0.2500	+13.636%	2	213	+140.000%
2025-04-04	0.2600	0.2600	0.2200	0.2200	-50.000%	44	212	+172.727%
2025-03-31	0.4400	0.4400	0.4400	0.4400	-32.308%	1	234	+36.364%
2025-03-18	0.6500	0.6500	0.6500	0.6500	+12.069%	5	234	-7.692%
2025-03-10	0.5800	0.5800	0.5800	0.5800	-10.769%	1	229	+3.448%
2025-03-06	0.6300	0.6500	0.5800	0.6500	+8.333%	4	227	-7.692%
2025-03-03	0.6000	0.6000	0.6000	0.6000	-3.226%	2	227	0.000%
2025-02-27	0.7200	0.7200	0.6200	0.6200	-11.429%	5	225	-3.226%
2025-02-25	0.6300	0.7000	0.6300	0.7000	-22.222%	46	177	-14.286%
2025-02-20	0.9500	0.9500	0.9000	0.9000	-35.252%	10	177	-33.333%
2025-02-19	1.0000	1.3900	1.0000	1.3900	+46.316%	22	173	-56.835%
2025-02-18	0.9500	0.9500	0.9500	0.9500	-13.636%	10	151	-36.842%
2025-02-14	1.1000	1.1000	1.1000	1.1000	+10.000%	12	135	-45.455%
2025-02-13	0.9500	1.1100	0.9100	1.0000	-50.000%	45	135	-40.000%
2025-02-11	1.9200	2.0000	1.9200	2.0000	-9.091%	51	92	-70.000%
2025-02-10	2.1500	2.2000	2.1500	2.2000	+15.789%	6	42	-72.727%
2025-02-06	1.9000	1.9000	1.9000	1.9000	-12.037%	1	36	-68.421%
2025-01-31	2.1600	2.1600	2.1600	2.1600	+5.366%	2	37	-72.222%
2025-01-29	2.2000	2.2000	2.0500	2.0500	-3.302%	5	38	-70.732%
2025-01-28	2.1200	2.1200	2.1200	2.1200	+18.436%	10	37	-71.698%
2025-01-27	1.7900	1.7900	1.7900	1.7900	-10.050%	20	27	-66.480%
2025-01-23	1.9900	1.9900	1.9900	1.9900	+24.375%	1	7	-69.849%
2025-01-17	1.6000	1.6000	1.6000	1.6000	+3.226%	4	5	-62.500%
2025-01-15	1.5500	1.5500	1.5500	1.5500	+6.897%	3	5	-61.290%
2025-01-10	1.4500	1.4500	1.4500	1.4500	-8.805%	2	7	-58.621%
2025-01-02	1.5900	1.5900	1.5900	1.5900	-7.558%	1	6	-62.264%
2024-12-30	1.7200	1.7200	1.7200	1.7200	-12.245%	2	6	-65.116%
2024-12-26	1.9600	1.9600	1.9600	1.9600	-18.333%	1	4	-69.388%
2024-12-18	2.4000	2.4000	2.4000	2.4000	-14.894%	2	3	-75.000%
2024-12-17	2.8200	2.8200	2.8200	2.8200	0.000%	1	1	-78.723%

.dark-mode .Sk89MH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sk89MH{ color: #333333; background-color: white; border: 2px solid #333333; }FSLY20270115C20FSLY Jan 15 2027 20.00 Call (FSLY270115C00020000)option OPRA

FSLY20270115C20
FSLY Jan 15 2027 20.00 Call (FSLY270115C00020000)
option OPRA