Dark

FSLY20270115C25
FSLY Jan 15 2027 25.00 Call (FSLY270115C00025000)
option OPRA

EOD

Aug 7, 2026

4.80+6.667%(+0.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	4.8000	4.8000	4.8000	4.8000	+6.667%	6	1,223	0.000%
2026-08-06	5.5000	5.5000	4.5000	4.5000	-36.080%	6	1,229	+6.667%
2026-08-05	6.4600	7.6400	6.4600	7.0400	+21.379%	32	1,225	-31.818%
2026-08-04	5.3500	6.4000	5.3500	5.8000	+12.840%	31	1,250	-17.241%
2026-08-03	5.2500	5.3000	5.1000	5.1400	+2.390%	17	1,270	-6.615%
2026-07-31	4.4700	5.0200	4.4500	5.0200	+20.096%	7	1,260	-4.382%
2026-07-30	4.1000	4.1800	4.1000	4.1800	+4.239%	4	1,259	+14.833%
2026-07-29	4.2500	4.2500	3.7300	4.0100	+0.250%	19	1,260	+19.701%
2026-07-28	3.2500	4.1000	3.2500	4.0000	+9.589%	9	1,262	+20.000%
2026-07-24	3.5200	3.6500	3.5200	3.6500	+7.353%	4	1,267	+31.507%
2026-07-23	3.4000	3.4000	3.4000	3.4000	-15.000%	20	1,269	+41.176%
2026-07-21	4.0000	4.0000	4.0000	4.0000	-6.977%	3	1,289	+20.000%
2026-07-20	4.3000	4.3000	4.3000	4.3000	-0.693%	2	1,292	+11.628%
2026-07-17	3.9700	4.7500	3.9700	4.3300	+5.610%	6	1,290	+10.855%
2026-07-16	4.1000	4.1000	4.1000	4.1000	+17.143%	2	1,289	+17.073%
2026-07-15	4.0000	4.0000	3.5000	3.5000	-17.647%	108	1,289	+37.143%
2026-07-14	4.0900	4.3000	4.0900	4.2500	+3.659%	39	1,397	+12.941%
2026-07-13	3.7000	4.1000	3.7000	4.1000	+13.889%	6	1,363	+17.073%
2026-07-10	3.8000	3.8000	3.6000	3.6000	-11.111%	2	1,361	+33.333%
2026-07-09	4.1400	4.1400	3.8400	4.0500	+2.532%	24	1,361	+18.519%
2026-07-08	3.2000	3.9500	3.2000	3.9500	+19.697%	80	1,370	+21.519%
2026-07-07	3.3500	3.5000	3.2200	3.3000	+6.452%	45	1,400	+45.455%
2026-07-06	3.1000	3.1000	3.1000	3.1000	+4.730%	1	1,369	+54.839%
2026-07-02	2.9600	2.9600	2.9600	2.9600	-14.943%	10	1,375	+62.162%
2026-07-01	3.4800	3.4800	3.4800	3.4800	+8.750%	1	1,375	+37.931%
2026-06-30	3.0000	3.2000	3.0000	3.2000	+1.587%	17	1,374	+50.000%
2026-06-29	3.2700	3.3200	3.1500	3.1500	+5.000%	13	1,364	+52.381%
2026-06-26	3.0000	3.0000	3.0000	3.0000	+20.000%	1	1,352	+60.000%
2026-06-24	2.5000	2.5000	2.5000	2.5000	-7.407%	10	1,352	+92.000%
2026-06-22	2.7000	2.7000	2.7000	2.7000	-6.897%	7	1,342	+77.778%
2026-06-18	3.1000	3.1000	2.9000	2.9000	-6.452%	21	1,347	+65.517%
2026-06-17	3.5000	3.5000	3.1000	3.1000	0.000%	2	1,347	+54.839%
2026-06-16	3.1000	3.1000	3.1000	3.1000	-22.500%	31	1,347	+54.839%
2026-06-15	4.0300	4.0300	4.0000	4.0000	+2.564%	2	1,362	+20.000%
2026-06-12	3.9000	4.1000	3.9000	3.9000	+2.362%	47	1,361	+23.077%
2026-06-11	3.8100	3.8100	3.8100	3.8100	-0.522%	2	1,329	+25.984%
2026-06-10	3.8000	3.9000	3.8000	3.8300	-14.889%	3	1,329	+25.326%
2026-06-08	4.5000	4.5000	4.5000	4.5000	+17.188%	5	1,329	+6.667%
2026-06-05	4.3000	4.3700	3.7500	3.8400	-28.889%	29	1,325	+25.000%
2026-06-04	4.9000	5.4000	4.9000	5.4000	-1.818%	23	1,337	-11.111%
2026-06-03	5.2000	6.1000	5.0400	5.5000	-6.780%	180	1,337	-12.727%
2026-06-02	4.1000	6.5000	4.1000	5.9000	+37.209%	317	1,273	-18.644%
2026-06-01	3.8000	4.3000	3.8000	4.3000	+28.358%	81	1,025	+11.628%
2026-05-29	3.0000	3.4500	3.0000	3.3500	+9.836%	8	961	+43.284%
2026-05-28	2.9000	3.0800	2.9000	3.0500	-2.866%	20	955	+57.377%
2026-05-27	3.3000	3.3000	3.0000	3.1400	-7.647%	15	936	+52.866%
2026-05-26	2.9000	3.4000	2.9000	3.4000	+31.783%	4	934	+41.176%
2026-05-22	2.5800	2.5800	2.5800	2.5800	-9.474%	1	933	+86.047%
2026-05-21	3.0000	3.0000	2.7700	2.8500	-10.938%	103	880	+68.421%
2026-05-20	3.2400	3.3000	3.2000	3.2000	+8.844%	7	880	+50.000%
2026-05-19	3.0000	3.2000	2.8900	2.9400	-2.970%	5	858	+63.265%
2026-05-18	3.0000	3.0300	2.9000	3.0300	-5.313%	22	858	+58.416%
2026-05-15	3.2000	3.2000	3.2000	3.2000	-5.882%	11	858	+50.000%
2026-05-14	3.8000	3.8000	3.3000	3.4000	-15.000%	21	869	+41.176%
2026-05-13	4.0000	4.0000	4.0000	4.0000	-7.834%	2	490	+20.000%
2026-05-12	4.5000	4.5000	4.2000	4.3400	-2.472%	417	490	+10.599%
2026-05-11	5.1200	5.1200	4.4000	4.4500	-11.000%	24	490	+7.865%
2026-05-08	5.3800	5.3800	4.8000	5.0000	+4.167%	19	474	-4.000%
2026-05-07	5.9000	6.5500	4.3500	4.8000	-65.591%	183	464	0.000%
2026-05-06	13.5000	13.9500	13.5000	13.9500	-1.553%	7	426	-65.591%
2026-05-05	12.3000	14.3000	12.3000	14.1700	+33.679%	47	427	-66.126%
2026-05-04	10.6000	10.6000	10.6000	10.6000	0.000%	10	423	-54.717%
2026-05-01	10.4000	10.6000	10.4000	10.6000	+23.113%	6	416	-54.717%
2026-04-30	8.6100	8.6100	8.6100	8.6100	+1.294%	3	416	-44.251%
2026-04-28	8.5000	8.5000	8.5000	8.5000	-7.609%	1	415	-43.529%
2026-04-27	7.7000	9.7000	7.5000	9.2000	+17.798%	82	414	-47.826%
2026-04-24	7.9300	8.0000	7.6000	7.8100	-8.118%	54	455	-38.540%
2026-04-23	8.4000	8.5000	8.0100	8.5000	-6.593%	102	405	-43.529%
2026-04-22	9.9000	9.9000	9.1000	9.1000	-9.901%	5	326	-47.253%
2026-04-21	9.6000	10.1000	9.6000	10.1000	+10.989%	8	328	-52.475%
2026-04-20	8.8000	9.1000	8.8000	9.1000	+9.639%	22	328	-47.253%
2026-04-17	9.5000	9.7000	8.2000	8.3000	-3.488%	7	326	-42.169%
2026-04-16	9.0200	9.2500	8.6000	8.6000	+16.216%	11	326	-44.186%
2026-04-15	7.3000	7.4000	7.0900	7.4000	+21.311%	5	323	-35.135%
2026-04-14	7.5600	7.5600	6.1000	6.1000	-26.506%	32	320	-21.311%
2026-04-13	8.8500	8.8500	8.3000	8.3000	+3.750%	9	323	-42.169%
2026-04-10	9.0000	9.0000	7.9000	8.0000	-27.273%	57	328	-40.000%
2026-04-09	12.1300	12.1300	10.8000	11.0000	-27.152%	64	315	-56.364%
2026-04-08	16.0000	16.0000	14.9000	15.1000	+8.633%	11	378	-68.212%
2026-04-06	14.0900	14.0900	13.9000	13.9000	-10.496%	2	388	-65.468%
2026-04-02	15.4000	15.5300	15.4000	15.5300	+7.251%	3	389	-69.092%
2026-04-01	14.5600	14.5600	14.4800	14.4800	+21.477%	10	389	-66.851%
2026-03-31	10.6100	11.9200	10.5600	11.9200	+29.144%	9	384	-59.732%
2026-03-30	10.4500	10.4500	9.1000	9.2300	-9.951%	18	381	-47.996%
2026-03-27	11.2000	11.2000	10.2500	10.2500	-15.984%	28	369	-53.171%
2026-03-26	12.8500	12.8500	12.2000	12.2000	+2.954%	14	370	-60.656%
2026-03-25	11.8500	11.8500	11.8500	11.8500	+5.333%	1	356	-59.494%
2026-03-24	10.8000	11.5000	10.6000	11.2500	-1.316%	29	356	-57.333%
2026-03-23	10.6300	11.4000	10.6300	11.4000	+28.090%	27	334	-57.895%
2026-03-19	9.4000	9.7500	8.9000	8.9000	-10.553%	17	350	-46.067%
2026-03-18	8.0500	10.0000	7.7000	9.9500	+38.194%	20	357	-51.759%
2026-03-17	6.9000	7.2000	6.9000	7.2000	-0.139%	8	346	-33.333%
2026-03-16	7.5000	7.5000	7.2100	7.2100	-9.875%	18	338	-33.426%
2026-03-13	8.3100	8.8000	8.0000	8.0000	0.000%	64	352	-40.000%
2026-03-12	8.0000	8.0000	7.2000	8.0000	+7.239%	21	314	-40.000%
2026-03-11	6.8400	8.2000	6.8400	7.4600	+11.343%	51	309	-35.657%
2026-03-10	6.7500	6.7500	6.7000	6.7000	+18.584%	15	294	-28.358%
2026-03-09	5.8000	5.8000	5.6500	5.6500	+8.654%	4	284	-15.044%
2026-03-06	5.5000	5.9000	5.2000	5.2000	-7.638%	3	284	-7.692%
2026-03-05	5.7000	5.7000	5.6300	5.6300	+1.441%	2	284	-14.742%
2026-03-03	4.8500	5.5500	4.8300	5.5500	+3.738%	12	285	-13.514%
2026-03-02	5.0000	5.3500	4.3500	5.3500	+24.419%	22	274	-10.280%
2026-02-27	4.3000	4.3000	4.3000	4.3000	-4.444%	3	272	+11.628%
2026-02-26	4.5000	4.5000	4.5000	4.5000	+11.111%	2	269	+6.667%
2026-02-24	4.0500	4.0500	4.0500	4.0500	+12.500%	1	269	+18.519%
2026-02-23	3.7000	3.7000	3.6000	3.6000	-12.195%	36	268	+33.333%
2026-02-20	4.9400	4.9400	4.1000	4.1000	-6.818%	100	304	+17.073%
2026-02-19	4.4000	5.2500	4.4000	4.4000	-6.383%	183	280	+9.091%
2026-02-18	3.6000	4.7000	3.6000	4.7000	+18.987%	74	99	+2.128%
2026-02-17	3.8000	3.9500	3.7000	3.9500	-7.059%	15	28	+21.519%
2026-02-13	3.7000	4.2500	3.7000	4.2500	0.000%	17	17	+12.941%

.dark-mode .qmlGdG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qmlGdG{ color: #333333; background-color: white; border: 2px solid #333333; }FSLY20270115C25FSLY Jan 15 2027 25.00 Call (FSLY270115C00025000)option OPRA

FSLY20270115C25
FSLY Jan 15 2027 25.00 Call (FSLY270115C00025000)
option OPRA