Dark

FSLY20270115C5
FSLY Jan 15 2027 5.00 Call (FSLY270115C00005000)
option OPRA

EOD

Feb 9, 2026

4.95+13.793%(+0.60)4

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-09	4.9500	4.9500	4.9500	4.9500	+13.793%	4	457	0.000%
2026-02-06	4.3500	4.3500	4.3500	4.3500	+8.750%	4	453	+13.793%
2026-02-05	4.1000	4.1000	4.0000	4.0000	-20.792%	8	451	+23.750%
2026-02-02	5.0500	5.0500	5.0500	5.0500	+1.000%	10	459	-1.980%
2026-01-30	5.0000	5.0000	5.0000	5.0000	-5.660%	2	468	-1.000%
2026-01-28	5.7300	5.7300	5.3000	5.3000	-4.332%	37	466	-6.604%
2026-01-26	5.5400	5.5400	5.5400	5.5400	+10.800%	9	496	-10.650%
2026-01-23	5.0000	5.0000	5.0000	5.0000	+3.520%	3	487	-1.000%
2026-01-16	4.8300	4.8300	4.8300	4.8300	-8.868%	12	478	+2.484%
2026-01-12	5.0800	5.3000	4.7000	5.3000	+1.923%	9	478	-6.604%
2026-01-09	5.4100	5.4100	5.2000	5.2000	-9.408%	31	472	-4.808%
2026-01-07	5.7400	5.7400	5.7400	5.7400	-4.013%	5	441	-13.763%
2026-01-05	6.2500	6.2500	5.9800	5.9800	+1.356%	20	441	-17.224%
2025-12-31	5.9000	5.9000	5.9000	5.9000	+7.273%	2	428	-16.102%
2025-12-29	5.5000	5.5000	5.5000	5.5000	-12.420%	1	428	-10.000%
2025-12-24	6.2800	6.2800	6.2800	6.2800	+3.802%	10	429	-21.178%
2025-12-19	6.0500	6.0500	6.0500	6.0500	-0.820%	5	429	-18.182%
2025-12-17	6.1000	6.1000	6.1000	6.1000	-11.594%	1	429	-18.852%
2025-12-05	6.9000	6.9000	6.9000	6.9000	-2.680%	1	428	-28.261%
2025-12-01	7.5200	7.5200	7.0900	7.0900	+24.386%	2	428	-30.183%
2025-11-25	5.7000	5.7000	5.7000	5.7000	-20.168%	1	427	-13.158%
2025-11-24	7.1400	7.1400	7.1400	7.1400	+11.563%	2	428	-30.672%
2025-11-21	6.4000	6.4000	6.4000	6.4000	-5.325%	1	428	-22.656%
2025-11-20	6.7600	6.7600	6.7600	6.7600	-14.969%	1	427	-26.775%
2025-11-12	7.9500	7.9500	7.9500	7.9500	+8.904%	2	427	-37.736%
2025-11-10	7.3000	7.3000	7.3000	7.3000	+4.286%	4	428	-32.192%
2025-11-07	6.8000	7.0000	6.8000	7.0000	+4.634%	4	428	-29.286%
2025-11-06	5.5000	6.6900	5.2000	6.6900	+55.581%	15	429	-26.009%
2025-10-31	4.3000	4.3000	4.3000	4.3000	+2.381%	1	442	+15.116%
2025-10-29	4.2000	4.2000	4.2000	4.2000	-5.618%	1	442	+17.857%
2025-10-28	4.4500	4.4500	4.4500	4.4500	+5.952%	1	442	+11.236%
2025-10-24	4.2000	4.2000	4.2000	4.2000	-1.408%	1	443	+17.857%
2025-10-14	4.2600	4.2600	4.2600	4.2600	-7.391%	1	444	+16.197%
2025-10-09	4.6000	4.6000	4.6000	4.6000	+7.981%	1	445	+7.609%
2025-10-07	4.3000	4.3000	4.1000	4.2600	-18.077%	9	444	+16.197%
2025-10-06	5.2000	5.2000	5.2000	5.2000	+8.333%	1	444	-4.808%
2025-10-03	4.8000	4.8000	4.8000	4.8000	-4.000%	4	443	+3.125%
2025-10-02	5.0000	5.0000	5.0000	5.0000	+8.696%	1	447	-1.000%
2025-10-01	4.6000	4.6000	4.6000	4.6000	-2.128%	1	448	+7.609%
2025-09-30	4.7000	4.7000	4.7000	4.7000	+7.306%	10	447	+5.319%
2025-09-26	4.3800	4.3800	4.3800	4.3800	-6.410%	1	447	+13.014%
2025-09-22	4.3000	4.6800	4.3000	4.6800	+3.540%	6	448	+5.769%
2025-09-19	4.5200	4.5200	4.5200	4.5200	-0.441%	1	452	+9.513%
2025-09-17	3.6000	4.5400	3.6000	4.5400	-2.366%	6	453	+9.031%
2025-09-15	4.8100	4.9300	4.6500	4.6500	+26.359%	54	449	+6.452%
2025-09-11	3.6800	3.6800	3.6800	3.6800	+5.143%	2	484	+34.511%
2025-09-08	3.6000	3.6000	3.5000	3.5000	0.000%	13	486	+41.429%
2025-09-03	3.5000	3.5000	3.5000	3.5000	-5.405%	1	473	+41.429%
2025-08-29	3.6000	3.7000	3.6000	3.7000	+7.558%	14	463	+33.784%
2025-08-27	3.6000	3.6000	3.4400	3.4400	-1.714%	2	463	+43.895%
2025-08-25	3.5000	3.5000	3.5000	3.5000	-2.778%	1	463	+41.429%
2025-08-22	3.6000	3.6000	3.6000	3.6000	+11.801%	3	462	+37.500%
2025-08-20	3.2200	3.2200	3.2200	3.2200	-6.122%	3	459	+53.727%
2025-08-19	3.4300	3.4300	3.4300	3.4300	+8.889%	3	462	+44.315%
2025-08-14	3.4800	3.4800	3.1500	3.1500	+2.606%	13	459	+57.143%
2025-08-12	3.0700	3.0700	3.0700	3.0700	-0.325%	1	450	+61.238%
2025-08-11	3.0800	3.0800	3.0800	3.0800	-6.949%	1	449	+60.714%
2025-08-08	3.6400	3.6400	3.3100	3.3100	-8.056%	15	448	+49.547%
2025-08-07	3.8000	3.8000	3.4500	3.6000	+30.909%	19	433	+37.500%
2025-08-06	2.6800	2.7500	2.6800	2.7500	+1.476%	13	445	+80.000%
2025-08-05	2.7000	2.7200	2.7000	2.7100	+1.119%	33	444	+82.657%
2025-08-01	2.7000	2.7000	2.6800	2.6800	-10.667%	11	411	+84.701%
2025-07-31	3.0000	3.0000	3.0000	3.0000	-14.286%	1	404	+65.000%
2025-07-28	3.5000	3.5000	3.5000	3.5000	+6.061%	1	405	+41.429%
2025-07-25	3.3300	3.3300	3.3000	3.3000	-2.941%	5	404	+50.000%
2025-07-23	3.4000	3.4000	3.4000	3.4000	+2.102%	1	399	+45.588%
2025-07-21	3.3300	3.3300	3.3300	3.3300	+4.063%	2	400	+48.649%
2025-07-17	3.1000	3.2000	3.1000	3.2000	+4.575%	4	398	+54.688%
2025-07-16	3.0600	3.1000	2.9900	3.0600	+2.685%	105	398	+61.765%
2025-07-14	2.9800	2.9800	2.9800	2.9800	+1.361%	1	442	+66.107%
2025-07-11	3.1000	3.1000	2.9400	2.9400	-13.529%	28	441	+68.367%
2025-07-10	3.4000	3.4000	3.4000	3.4000	+3.030%	1	440	+45.588%
2025-07-09	3.3000	3.3000	3.3000	3.3000	-2.941%	1	439	+50.000%
2025-07-08	3.6400	3.6400	3.4000	3.4000	+1.190%	2	438	+45.588%
2025-07-07	3.3500	3.3600	3.3500	3.3600	+5.000%	2	438	+47.321%
2025-07-02	3.2000	3.2000	3.2000	3.2000	-5.882%	1	438	+54.688%
2025-06-30	3.4000	3.4000	3.3100	3.4000	+6.583%	31	438	+45.588%
2025-06-27	3.1900	3.1900	3.1900	3.1900	+2.572%	1	407	+55.172%
2025-06-20	3.3000	3.3000	3.1100	3.1100	-8.529%	8	407	+59.164%
2025-06-18	3.0000	3.4000	3.0000	3.4000	+7.937%	15	402	+45.588%
2025-06-17	3.0500	3.1500	3.0500	3.1500	-7.353%	6	402	+57.143%
2025-06-16	3.4000	3.4000	3.4000	3.4000	-23.596%	1	402	+45.588%
2025-06-09	4.4500	4.4500	4.4500	4.4500	+17.105%	2	401	+11.236%
2025-06-03	3.8000	3.8000	3.8000	3.8000	0.000%	1	402	+30.263%
2025-05-29	3.8000	3.8000	3.8000	3.8000	+2.703%	1	402	+30.263%
2025-05-28	3.7000	3.7000	3.7000	3.7000	-2.632%	1	401	+33.784%
2025-05-27	3.8000	3.8000	3.8000	3.8000	-3.553%	1	401	+30.263%
2025-05-20	3.9000	3.9400	3.9000	3.9400	-1.990%	45	400	+25.635%
2025-05-19	4.0200	4.0200	4.0200	4.0200	-7.586%	10	445	+23.134%
2025-05-15	4.3800	4.3800	4.3400	4.3500	-3.333%	3	435	+13.793%
2025-05-13	4.5000	4.5000	4.5000	4.5000	+3.448%	3	438	+10.000%
2025-05-12	4.1300	4.3500	4.1300	4.3500	+6.098%	18	438	+13.793%
2025-05-09	4.0000	4.1000	4.0000	4.1000	+5.128%	4	426	+20.732%
2025-05-08	3.4300	3.9000	3.4300	3.9000	+50.000%	38	426	+26.923%
2025-05-05	2.1300	2.6000	2.1300	2.6000	-3.704%	21	436	+90.385%
2025-05-02	2.7000	2.7000	2.7000	2.7000	+10.204%	2	417	+83.333%
2025-04-30	2.4800	2.4800	2.4500	2.4500	-7.197%	6	416	+102.041%
2025-04-25	2.5500	2.6400	2.5500	2.6400	+3.125%	22	416	+87.500%
2025-04-24	2.5600	2.5600	2.5600	2.5600	+27.363%	5	407	+93.359%
2025-04-21	2.0100	2.0100	2.0100	2.0100	-10.667%	1	407	+146.269%
2025-04-16	2.2500	2.2500	2.2500	2.2500	-2.174%	1	406	+120.000%
2025-04-15	2.2800	2.3000	2.2800	2.3000	-12.214%	30	405	+115.217%
2025-04-09	1.9800	2.6200	1.9800	2.6200	+29.703%	33	375	+88.931%
2025-04-08	2.1500	2.1500	2.0000	2.0200	+2.538%	176	397	+145.050%
2025-04-07	1.7500	2.1500	1.7500	1.9700	-6.190%	53	389	+151.269%
2025-04-04	2.2500	2.2500	2.0500	2.1000	-19.231%	74	343	+135.714%
2025-04-03	2.6600	3.0000	2.6000	2.6000	-14.191%	16	313	+90.385%
2025-04-02	3.0300	3.0300	3.0300	3.0300	+4.844%	5	309	+63.366%
2025-04-01	2.8900	2.8900	2.8900	2.8900	-13.988%	4	309	+71.280%
2025-03-26	3.6000	3.6000	3.3600	3.3600	-9.189%	3	305	+47.321%
2025-03-19	3.7000	3.7000	3.7000	3.7000	+15.625%	13	302	+33.784%
2025-03-11	3.1600	3.2000	3.1600	3.2000	0.000%	108	289	+54.688%
2025-03-07	3.2000	3.2000	3.2000	3.2000	-2.141%	6	237	+54.688%
2025-03-06	3.2700	3.2700	3.2700	3.2700	+8.638%	2	236	+51.376%
2025-03-04	3.0100	3.0100	3.0100	3.0100	-10.417%	15	236	+64.452%
2025-02-25	3.3600	3.3600	3.3600	3.3600	-20.000%	2	229	+47.321%
2025-02-20	4.2000	4.2500	4.2000	4.2000	-3.448%	200	229	+17.857%
2025-02-19	4.5000	4.5000	4.3500	4.3500	-5.435%	6	301	+13.793%
2025-02-14	4.7000	4.7000	4.6000	4.6000	+2.222%	38	282	+7.609%
2025-02-13	4.3000	4.5000	4.1000	4.5000	-29.688%	8	276	+10.000%
2025-01-23	6.4000	6.4000	6.4000	6.4000	+8.475%	2	276	-22.656%
2025-01-22	5.9000	5.9000	5.9000	5.9000	-1.338%	7	274	-16.102%
2025-01-17	5.8200	5.9800	5.8200	5.9800	+4.000%	20	261	-17.224%
2025-01-15	5.7000	5.7500	5.7000	5.7500	+4.545%	200	261	-13.913%
2024-12-30	5.7500	5.7500	5.5000	5.5000	-9.836%	26	61	-10.000%
2024-12-27	6.1000	6.1000	6.1000	6.1000	-1.454%	2	46	-18.852%
2024-12-20	6.1900	6.1900	6.1900	6.1900	-9.898%	1	45	-20.032%
2024-12-13	6.7500	6.8700	6.7500	6.8700	+2.537%	4	45	-27.948%
2024-12-10	6.7500	6.7500	6.7000	6.7000	-12.073%	2	45	-26.119%
2024-12-09	7.6200	7.6200	7.6200	7.6200	+7.022%	1	45	-35.039%
2024-12-06	7.1200	7.1200	7.1200	7.1200	+11.774%	2	44	-30.478%
2024-12-05	6.0500	6.3700	6.0500	6.3700	+1.272%	17	43	-22.292%
2024-12-04	6.2900	6.2900	6.2900	6.2900	+1.452%	9	46	-21.304%
2024-12-03	6.2000	6.2000	6.2000	6.2000	+0.977%	1	46	-20.161%
2024-12-02	6.1400	6.1400	6.1400	6.1400	+27.917%	10	46	-19.381%
2024-11-29	4.8000	4.8000	4.8000	4.8000	+4.121%	2	36	+3.125%
2024-11-27	4.6100	4.6100	4.6100	4.6100	-4.948%	4	32	+7.375%
2024-11-25	4.8500	4.8500	4.8500	4.8500	+3.412%	1	32	+2.062%
2024-11-22	4.5000	4.6900	4.5000	4.6900	+40.000%	14	31	+5.544%
2024-11-19	3.1400	3.3500	3.1400	3.3500	+1.515%	21	24	+47.761%
2024-11-15	3.3500	3.3500	3.3000	3.3000	-19.512%	4	12	+50.000%
2024-11-05	3.9800	4.1000	3.9800	4.1000	-2.844%	2	13	+20.732%
2024-10-04	4.2200	4.2200	4.2200	4.2200	+2.927%	20	13	+17.299%
2024-10-02	4.1000	4.1000	4.1000	4.1000	+5.943%	1	3	+20.732%
2024-10-01	3.8700	3.8700	3.8700	3.8700	-3.250%	2	3	+27.907%
2024-09-24	4.0000	4.0000	4.0000	4.0000	0.000%	1	1	+23.750%

.dark-mode .gLls0V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gLls0V{ color: #333333; background-color: white; border: 2px solid #333333; }FSLY20270115C5FSLY Jan 15 2027 5.00 Call (FSLY270115C00005000)option OPRA

FSLY20270115C5
FSLY Jan 15 2027 5.00 Call (FSLY270115C00005000)
option OPRA