Dark

FSLY20270115C30
FSLY Jan 15 2027 30.00 Call (FSLY270115C00030000)
option OPRA

EOD

Aug 7, 2026

3.40+5.263%(+0.17)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	3.7500	3.7500	3.4000	3.4000	+5.263%	5	636	0.000%
2026-08-06	3.7000	3.8000	3.2000	3.2300	-36.667%	41	635	+5.263%
2026-08-05	4.7500	6.0000	4.7500	5.1000	+6.250%	32	646	-33.333%
2026-08-04	4.3400	4.8000	4.2200	4.8000	+26.649%	67	640	-29.167%
2026-08-03	3.7000	3.9000	3.7000	3.7900	+12.463%	18	591	-10.290%
2026-07-31	3.2000	3.3700	3.2000	3.3700	+5.313%	6	587	+0.890%
2026-07-30	3.0200	3.2000	3.0200	3.2000	+16.364%	8	587	+6.250%
2026-07-29	2.6700	2.7500	2.6700	2.7500	-5.172%	21	580	+23.636%
2026-07-28	2.3300	3.0000	2.3300	2.9000	+7.407%	12	580	+17.241%
2026-07-24	2.7500	2.7500	2.7000	2.7000	+9.756%	100	580	+25.926%
2026-07-23	2.8500	2.8500	2.4600	2.4600	-15.753%	13	505	+38.211%
2026-07-21	2.9200	2.9200	2.9200	2.9200	-6.709%	1	506	+16.438%
2026-07-17	2.9400	3.2000	2.9400	3.1300	+16.791%	6	507	+8.626%
2026-07-15	2.6800	2.6800	2.6800	2.6800	-10.667%	1	509	+26.866%
2026-07-14	2.8000	3.1000	2.8000	3.0000	+4.895%	5	510	+13.333%
2026-07-13	2.7000	2.8800	2.7000	2.8600	+5.926%	65	510	+18.881%
2026-07-10	2.7000	2.7000	2.7000	2.7000	-12.903%	25	511	+25.926%
2026-07-09	2.8200	3.1000	2.8200	3.1000	+6.897%	7	536	+9.677%
2026-07-08	2.3100	2.9000	2.2800	2.9000	+26.087%	29	533	+17.241%
2026-07-07	2.3000	2.3000	2.3000	2.3000	+5.505%	1	549	+47.826%
2026-07-06	2.1800	2.1800	2.1800	2.1800	-10.288%	1	549	+55.963%
2026-07-01	2.4300	2.4300	2.4300	2.4300	+7.522%	8	549	+39.918%
2026-06-30	2.2500	2.2600	2.2500	2.2600	+45.806%	3	541	+50.442%
2026-06-25	1.5500	1.5500	1.5500	1.5500	-12.921%	40	538	+119.355%
2026-06-24	1.7200	1.7800	1.7200	1.7800	-8.718%	2	524	+91.011%
2026-06-23	1.8900	1.9500	1.8900	1.9500	-5.340%	4	526	+74.359%
2026-06-22	2.0600	2.0600	2.0600	2.0600	-18.254%	5	530	+65.049%
2026-06-17	2.5200	2.5200	2.5200	2.5200	+5.000%	20	513	+34.921%
2026-06-16	2.3200	2.4000	2.3200	2.4000	-17.808%	3	513	+41.667%
2026-06-11	2.9200	2.9200	2.9200	2.9200	+0.690%	2	514	+16.438%
2026-06-10	3.0000	3.0000	2.8500	2.9000	-6.452%	11	514	+17.241%
2026-06-09	3.1000	3.1000	3.1000	3.1000	+6.897%	6	515	+9.677%
2026-06-05	3.4500	3.6000	2.9000	2.9000	-28.395%	39	515	+17.241%
2026-06-04	4.2000	4.2000	4.0400	4.0500	-7.955%	31	520	-16.049%
2026-06-03	4.0000	4.6400	3.9500	4.4000	-2.222%	34	515	-22.727%
2026-06-02	3.1000	4.7000	3.1000	4.5000	+40.625%	17	494	-24.444%
2026-06-01	2.8300	3.3000	2.7300	3.2000	+20.755%	61	492	+6.250%
2026-05-29	2.3900	2.6500	2.2600	2.6500	+14.224%	15	512	+28.302%
2026-05-28	2.3600	2.3600	2.2300	2.3200	-1.695%	12	509	+46.552%
2026-05-27	2.3000	2.3600	2.3000	2.3600	-9.231%	11	508	+44.068%
2026-05-26	2.1500	2.6000	1.9500	2.6000	+30.000%	26	498	+30.769%
2026-05-22	2.0000	2.0000	1.9000	2.0000	-4.762%	9	496	+70.000%
2026-05-21	2.0000	2.1500	2.0000	2.1000	-11.017%	3	494	+61.905%
2026-05-20	2.3800	2.5000	2.3600	2.3600	+4.889%	23	494	+44.068%
2026-05-18	2.2500	2.2500	2.2000	2.2500	-4.255%	33	464	+51.111%
2026-05-15	2.3500	2.3500	2.3500	2.3500	-10.985%	2	464	+44.681%
2026-05-14	2.5500	3.1000	2.5500	2.6400	-12.000%	10	462	+28.788%
2026-05-13	3.3000	3.3000	3.0000	3.0000	-10.448%	32	435	+13.333%
2026-05-12	3.4000	3.4300	3.2000	3.3500	-3.458%	17	435	+1.493%
2026-05-11	4.1000	4.3300	3.4000	3.4700	-12.152%	54	435	-2.017%
2026-05-08	4.2000	4.3000	3.6600	3.9500	+9.722%	70	433	-13.924%
2026-05-07	4.8000	4.8000	3.3000	3.6000	-69.099%	266	454	-5.556%
2026-05-06	10.8400	12.3000	10.4000	11.6500	+0.779%	62	315	-70.815%
2026-05-05	10.3500	12.2800	10.3500	11.5600	+31.663%	35	311	-70.588%
2026-05-04	9.0000	9.2000	8.5000	8.7800	-4.875%	22	310	-61.276%
2026-05-01	8.1600	9.2300	8.1600	9.2300	+30.000%	16	282	-63.164%
2026-04-30	7.5000	7.5000	6.8400	7.1000	-2.740%	19	282	-52.113%
2026-04-29	7.5000	8.0000	7.3000	7.3000	+6.569%	5	275	-53.425%
2026-04-28	8.1000	8.3500	6.8500	6.8500	-10.691%	8	278	-50.365%
2026-04-27	6.4700	7.6700	6.4100	7.6700	+19.844%	15	275	-55.671%
2026-04-24	6.4000	6.6000	6.2100	6.4000	-4.478%	45	277	-46.875%
2026-04-23	6.5000	6.8000	6.5000	6.7000	-9.459%	21	311	-49.254%
2026-04-22	8.5500	8.5500	7.1000	7.4000	-10.843%	21	318	-54.054%
2026-04-21	8.0000	8.3000	7.8000	8.3000	+14.011%	6	302	-59.036%
2026-04-20	6.8000	7.9000	6.8000	7.2800	-4.211%	52	298	-53.297%
2026-04-17	7.6000	7.6000	7.6000	7.6000	+4.683%	1	247	-55.263%
2026-04-16	7.0000	7.2600	7.0000	7.2600	+23.051%	10	246	-53.168%
2026-04-15	5.3000	6.0800	5.2000	5.9000	+21.649%	28	243	-42.373%
2026-04-14	6.4000	6.4000	4.8500	4.8500	-29.710%	35	239	-29.897%
2026-04-13	6.4500	7.3000	6.4500	6.9000	+6.154%	13	239	-50.725%
2026-04-10	8.3000	8.5500	6.3500	6.5000	-36.893%	51	231	-47.692%
2026-04-09	10.2000	10.4000	8.8800	10.3000	-20.586%	32	215	-66.990%
2026-04-08	13.0000	14.2000	12.9000	12.9700	+7.190%	19	210	-73.786%
2026-04-07	11.5700	12.1000	11.5700	12.1000	+3.419%	10	217	-71.901%
2026-04-06	13.8500	13.8500	11.7000	11.7000	-11.498%	40	216	-70.940%
2026-04-02	12.4000	14.1000	12.4000	13.2200	+8.717%	81	193	-74.281%
2026-04-01	11.3000	12.7200	10.9500	12.1600	+26.667%	57	193	-72.039%
2026-03-31	8.7000	9.7000	8.7000	9.6000	+28.000%	34	209	-64.583%
2026-03-30	10.0000	10.0000	7.2000	7.5000	-15.062%	111	229	-54.667%
2026-03-27	9.7000	9.7000	8.8000	8.8300	-5.561%	18	310	-61.495%
2026-03-26	10.9200	10.9200	9.3500	9.3500	-12.617%	14	314	-63.636%
2026-03-25	10.0000	10.8000	9.7500	10.7000	+15.054%	16	313	-68.224%
2026-03-24	9.4500	9.5500	9.3000	9.3000	+0.541%	45	320	-63.441%
2026-03-23	8.5000	9.4000	8.5000	9.2500	+30.282%	55	328	-63.243%
2026-03-20	7.0500	7.1000	7.0500	7.1000	-13.415%	2	306	-52.113%
2026-03-19	8.2000	8.2000	7.5000	8.2000	0.000%	43	306	-58.537%
2026-03-18	6.3000	8.5300	6.3000	8.2000	+46.429%	166	320	-58.537%
2026-03-16	5.9100	5.9600	5.6000	5.6000	-9.677%	34	214	-39.286%
2026-03-13	7.0000	7.0000	6.2000	6.2000	0.000%	34	182	-45.161%
2026-03-12	5.9600	6.5000	5.9600	6.2000	-3.125%	27	176	-45.161%
2026-03-11	6.1000	6.7000	6.1000	6.4000	+20.755%	23	172	-46.875%
2026-03-10	5.1200	5.3000	5.0200	5.3000	+33.501%	12	159	-35.849%
2026-03-06	4.6000	4.6000	3.9700	3.9700	-11.778%	16	167	-14.358%
2026-03-05	4.3000	4.6000	4.3000	4.5000	+5.882%	3	158	-24.444%
2026-03-04	3.9400	4.2500	3.9400	4.2500	-3.409%	14	156	-20.000%
2026-03-03	4.1500	4.4000	3.7500	4.4000	+2.326%	33	142	-22.727%
2026-03-02	3.6900	4.3000	3.6900	4.3000	+33.127%	7	118	-20.930%
2026-02-27	2.7500	3.2300	2.6500	3.2300	+6.601%	12	116	+5.263%
2026-02-26	3.4000	3.4000	3.0300	3.0300	-12.174%	3	104	+12.211%
2026-02-24	3.4500	3.4500	3.4500	3.4500	+4.545%	1	101	-1.449%
2026-02-20	3.7900	3.7900	3.3000	3.3000	-4.348%	6	101	+3.030%
2026-02-19	3.9000	4.3000	3.4500	3.4500	+1.471%	18	98	-1.449%
2026-02-18	2.9900	3.4000	2.9900	3.4000	+16.838%	8	86	0.000%
2026-02-17	2.8500	2.9100	2.7300	2.9100	-11.818%	70	86	+16.838%
2026-02-13	2.5000	3.4000	2.5000	3.3000	0.000%	19	17	+3.030%

.dark-mode .yMqPK1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yMqPK1{ color: #333333; background-color: white; border: 2px solid #333333; }FSLY20270115C30FSLY Jan 15 2027 30.00 Call (FSLY270115C00030000)option OPRA

FSLY20270115C30
FSLY Jan 15 2027 30.00 Call (FSLY270115C00030000)
option OPRA