Dark

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

EOD

Aug 5, 2026

22.00+29.412%(+5.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	22.0000	22.0000	22.0000	22.0000	+29.412%	4	257	0.000%
2026-07-31	17.0000	17.0000	17.0000	17.0000	+21.083%	1	257	+29.412%
2026-07-01	14.0400	14.0400	14.0400	14.0400	+10.551%	1	257	+56.695%
2026-06-18	12.7000	12.7000	12.7000	12.7000	+1.600%	2	259	+73.228%
2026-05-26	12.4000	12.5000	12.4000	12.5000	+1.626%	3	259	+76.000%
2026-05-21	12.3000	12.3000	12.3000	12.3000	-3.906%	1	256	+78.862%
2026-05-14	12.9000	12.9000	12.8000	12.8000	-53.455%	4	256	+71.875%
2026-05-06	27.5000	27.5000	27.5000	27.5000	-1.786%	1	256	-20.000%
2026-05-05	28.0000	28.0000	28.0000	28.0000	+39.651%	1	257	-21.429%
2026-04-17	20.0100	20.0500	20.0100	20.0500	+21.515%	13	258	+9.726%
2026-04-14	16.5000	16.5000	16.5000	16.5000	-41.385%	5	261	+33.333%
2026-04-02	28.0000	28.1500	28.0000	28.1500	+0.536%	301	481	-21.847%
2026-04-01	28.0000	28.0000	28.0000	28.0000	+8.275%	2	481	-21.429%
2026-03-25	25.1500	25.8600	25.1500	25.8600	+10.513%	151	483	-14.927%
2026-03-23	23.6000	23.6000	23.4000	23.4000	+12.771%	3	334	-5.983%
2026-03-20	20.7500	20.7500	20.7500	20.7500	-1.190%	5	335	+6.024%
2026-03-18	21.0000	21.0000	21.0000	21.0000	+8.247%	1	335	+4.762%
2026-03-17	19.0000	19.4000	19.0000	19.4000	-1.523%	6	336	+13.402%
2026-03-13	20.0000	20.2000	19.7000	19.7000	-2.379%	3	332	+11.675%
2026-03-12	20.1800	20.1800	20.1800	20.1800	+2.385%	2	334	+9.019%
2026-03-11	20.1000	20.1000	19.7100	19.7100	+30.530%	2	336	+11.618%
2026-03-02	15.1000	15.1000	15.1000	15.1000	+13.193%	1	340	+45.695%
2026-02-27	13.3400	13.3400	13.3400	13.3400	+7.581%	2	341	+64.918%
2026-02-24	13.1000	13.1000	12.4000	12.4000	-2.745%	2	341	+77.419%
2026-02-23	12.7500	12.7500	12.7500	12.7500	-2.523%	1	341	+72.549%
2026-02-20	13.0800	13.0800	13.0800	13.0800	-13.377%	5	342	+68.196%
2026-02-19	14.8000	15.1000	14.8000	15.1000	+8.633%	2	345	+45.695%
2026-02-18	13.4000	13.9000	13.4000	13.9000	+6.923%	11	346	+58.273%
2026-02-17	13.2000	13.2000	13.0000	13.0000	-5.797%	30	347	+69.231%
2026-02-13	12.9000	13.8000	12.9000	13.8000	+4.545%	42	417	+59.420%
2026-02-12	10.0000	13.2000	10.0000	13.2000	+166.667%	63	417	+66.667%
2026-02-09	4.9500	4.9500	4.9500	4.9500	+13.793%	4	457	+344.444%
2026-02-06	4.3500	4.3500	4.3500	4.3500	+8.750%	4	453	+405.747%
2026-02-05	4.1000	4.1000	4.0000	4.0000	-20.792%	8	451	+450.000%
2026-02-02	5.0500	5.0500	5.0500	5.0500	+1.000%	10	459	+335.644%
2026-01-30	5.0000	5.0000	5.0000	5.0000	-5.660%	2	468	+340.000%
2026-01-28	5.7300	5.7300	5.3000	5.3000	-4.332%	37	466	+315.094%
2026-01-26	5.5400	5.5400	5.5400	5.5400	+10.800%	9	496	+297.112%
2026-01-23	5.0000	5.0000	5.0000	5.0000	+3.520%	3	487	+340.000%
2026-01-16	4.8300	4.8300	4.8300	4.8300	-8.868%	12	478	+355.487%
2026-01-12	5.0800	5.3000	4.7000	5.3000	+1.923%	9	478	+315.094%
2026-01-09	5.4100	5.4100	5.2000	5.2000	-9.408%	31	472	+323.077%
2026-01-07	5.7400	5.7400	5.7400	5.7400	-4.013%	5	441	+283.275%
2026-01-05	6.2500	6.2500	5.9800	5.9800	+1.356%	20	441	+267.893%
2025-12-31	5.9000	5.9000	5.9000	5.9000	+7.273%	2	428	+272.881%
2025-12-29	5.5000	5.5000	5.5000	5.5000	-12.420%	1	428	+300.000%
2025-12-24	6.2800	6.2800	6.2800	6.2800	+3.802%	10	429	+250.318%
2025-12-19	6.0500	6.0500	6.0500	6.0500	-0.820%	5	429	+263.636%
2025-12-17	6.1000	6.1000	6.1000	6.1000	-11.594%	1	429	+260.656%
2025-12-05	6.9000	6.9000	6.9000	6.9000	-2.680%	1	428	+218.841%
2025-12-01	7.5200	7.5200	7.0900	7.0900	+24.386%	2	428	+210.296%
2025-11-25	5.7000	5.7000	5.7000	5.7000	-20.168%	1	427	+285.965%
2025-11-24	7.1400	7.1400	7.1400	7.1400	+11.563%	2	428	+208.123%
2025-11-21	6.4000	6.4000	6.4000	6.4000	-5.325%	1	428	+243.750%
2025-11-20	6.7600	6.7600	6.7600	6.7600	-14.969%	1	427	+225.444%
2025-11-12	7.9500	7.9500	7.9500	7.9500	+8.904%	2	427	+176.730%
2025-11-10	7.3000	7.3000	7.3000	7.3000	+4.286%	4	428	+201.370%
2025-11-07	6.8000	7.0000	6.8000	7.0000	+4.634%	4	428	+214.286%
2025-11-06	5.5000	6.6900	5.2000	6.6900	+55.581%	15	429	+228.849%
2025-10-31	4.3000	4.3000	4.3000	4.3000	+2.381%	1	442	+411.628%
2025-10-29	4.2000	4.2000	4.2000	4.2000	-5.618%	1	442	+423.810%
2025-10-28	4.4500	4.4500	4.4500	4.4500	+5.952%	1	442	+394.382%
2025-10-24	4.2000	4.2000	4.2000	4.2000	-1.408%	1	443	+423.810%
2025-10-14	4.2600	4.2600	4.2600	4.2600	-7.391%	1	444	+416.432%
2025-10-09	4.6000	4.6000	4.6000	4.6000	+7.981%	1	445	+378.261%
2025-10-07	4.3000	4.3000	4.1000	4.2600	-18.077%	9	444	+416.432%
2025-10-06	5.2000	5.2000	5.2000	5.2000	+8.333%	1	444	+323.077%
2025-10-03	4.8000	4.8000	4.8000	4.8000	-4.000%	4	443	+358.333%
2025-10-02	5.0000	5.0000	5.0000	5.0000	+8.696%	1	447	+340.000%
2025-10-01	4.6000	4.6000	4.6000	4.6000	-2.128%	1	448	+378.261%
2025-09-30	4.7000	4.7000	4.7000	4.7000	+7.306%	10	447	+368.085%
2025-09-26	4.3800	4.3800	4.3800	4.3800	-6.410%	1	447	+402.283%
2025-09-22	4.3000	4.6800	4.3000	4.6800	+3.540%	6	448	+370.085%
2025-09-19	4.5200	4.5200	4.5200	4.5200	-0.441%	1	452	+386.726%
2025-09-17	3.6000	4.5400	3.6000	4.5400	-2.366%	6	453	+384.581%
2025-09-15	4.8100	4.9300	4.6500	4.6500	+26.359%	54	449	+373.118%
2025-09-11	3.6800	3.6800	3.6800	3.6800	+5.143%	2	484	+497.826%
2025-09-08	3.6000	3.6000	3.5000	3.5000	0.000%	13	486	+528.571%
2025-09-03	3.5000	3.5000	3.5000	3.5000	-5.405%	1	473	+528.571%
2025-08-29	3.6000	3.7000	3.6000	3.7000	+7.558%	14	463	+494.595%
2025-08-27	3.6000	3.6000	3.4400	3.4400	-1.714%	2	463	+539.535%
2025-08-25	3.5000	3.5000	3.5000	3.5000	-2.778%	1	463	+528.571%
2025-08-22	3.6000	3.6000	3.6000	3.6000	+11.801%	3	462	+511.111%
2025-08-20	3.2200	3.2200	3.2200	3.2200	-6.122%	3	459	+583.230%
2025-08-19	3.4300	3.4300	3.4300	3.4300	+8.889%	3	462	+541.399%
2025-08-14	3.4800	3.4800	3.1500	3.1500	+2.606%	13	459	+598.413%
2025-08-12	3.0700	3.0700	3.0700	3.0700	-0.325%	1	450	+616.612%
2025-08-11	3.0800	3.0800	3.0800	3.0800	-6.949%	1	449	+614.286%
2025-08-08	3.6400	3.6400	3.3100	3.3100	-8.056%	15	448	+564.653%
2025-08-07	3.8000	3.8000	3.4500	3.6000	+30.909%	19	433	+511.111%
2025-08-06	2.6800	2.7500	2.6800	2.7500	+1.476%	13	445	+700.000%
2025-08-05	2.7000	2.7200	2.7000	2.7100	+1.119%	33	444	+711.808%
2025-08-01	2.7000	2.7000	2.6800	2.6800	-10.667%	11	411	+720.896%
2025-07-31	3.0000	3.0000	3.0000	3.0000	-14.286%	1	404	+633.333%
2025-07-28	3.5000	3.5000	3.5000	3.5000	+6.061%	1	405	+528.571%
2025-07-25	3.3300	3.3300	3.3000	3.3000	-2.941%	5	404	+566.667%
2025-07-23	3.4000	3.4000	3.4000	3.4000	+2.102%	1	399	+547.059%
2025-07-21	3.3300	3.3300	3.3300	3.3300	+4.063%	2	400	+560.661%
2025-07-17	3.1000	3.2000	3.1000	3.2000	+4.575%	4	398	+587.500%
2025-07-16	3.0600	3.1000	2.9900	3.0600	+2.685%	105	398	+618.954%
2025-07-14	2.9800	2.9800	2.9800	2.9800	+1.361%	1	442	+638.255%
2025-07-11	3.1000	3.1000	2.9400	2.9400	-13.529%	28	441	+648.299%
2025-07-10	3.4000	3.4000	3.4000	3.4000	+3.030%	1	440	+547.059%
2025-07-09	3.3000	3.3000	3.3000	3.3000	-2.941%	1	439	+566.667%
2025-07-08	3.6400	3.6400	3.4000	3.4000	+1.190%	2	438	+547.059%
2025-07-07	3.3500	3.3600	3.3500	3.3600	+5.000%	2	438	+554.762%
2025-07-02	3.2000	3.2000	3.2000	3.2000	-5.882%	1	438	+587.500%
2025-06-30	3.4000	3.4000	3.3100	3.4000	+6.583%	31	438	+547.059%
2025-06-27	3.1900	3.1900	3.1900	3.1900	+2.572%	1	407	+589.655%
2025-06-20	3.3000	3.3000	3.1100	3.1100	-8.529%	8	407	+607.395%
2025-06-18	3.0000	3.4000	3.0000	3.4000	+7.937%	15	402	+547.059%
2025-06-17	3.0500	3.1500	3.0500	3.1500	-7.353%	6	402	+598.413%
2025-06-16	3.4000	3.4000	3.4000	3.4000	-23.596%	1	402	+547.059%
2025-06-09	4.4500	4.4500	4.4500	4.4500	+17.105%	2	401	+394.382%
2025-06-03	3.8000	3.8000	3.8000	3.8000	0.000%	1	402	+478.947%
2025-05-29	3.8000	3.8000	3.8000	3.8000	+2.703%	1	402	+478.947%
2025-05-28	3.7000	3.7000	3.7000	3.7000	-2.632%	1	401	+494.595%
2025-05-27	3.8000	3.8000	3.8000	3.8000	-3.553%	1	401	+478.947%
2025-05-20	3.9000	3.9400	3.9000	3.9400	-1.990%	45	400	+458.376%
2025-05-19	4.0200	4.0200	4.0200	4.0200	-7.586%	10	445	+447.264%
2025-05-15	4.3800	4.3800	4.3400	4.3500	-3.333%	3	435	+405.747%
2025-05-13	4.5000	4.5000	4.5000	4.5000	+3.448%	3	438	+388.889%
2025-05-12	4.1300	4.3500	4.1300	4.3500	+6.098%	18	438	+405.747%
2025-05-09	4.0000	4.1000	4.0000	4.1000	+5.128%	4	426	+436.585%
2025-05-08	3.4300	3.9000	3.4300	3.9000	+50.000%	38	426	+464.103%
2025-05-05	2.1300	2.6000	2.1300	2.6000	-3.704%	21	436	+746.154%
2025-05-02	2.7000	2.7000	2.7000	2.7000	+10.204%	2	417	+714.815%
2025-04-30	2.4800	2.4800	2.4500	2.4500	-7.197%	6	416	+797.959%
2025-04-25	2.5500	2.6400	2.5500	2.6400	+3.125%	22	416	+733.333%
2025-04-24	2.5600	2.5600	2.5600	2.5600	+27.363%	5	407	+759.375%
2025-04-21	2.0100	2.0100	2.0100	2.0100	-10.667%	1	407	+994.527%
2025-04-16	2.2500	2.2500	2.2500	2.2500	-2.174%	1	406	+877.778%
2025-04-15	2.2800	2.3000	2.2800	2.3000	-12.214%	30	405	+856.522%
2025-04-09	1.9800	2.6200	1.9800	2.6200	+29.703%	33	375	+739.695%
2025-04-08	2.1500	2.1500	2.0000	2.0200	+2.538%	176	397	+989.109%
2025-04-07	1.7500	2.1500	1.7500	1.9700	-6.190%	53	389	+1,016.751%
2025-04-04	2.2500	2.2500	2.0500	2.1000	-19.231%	74	343	+947.619%
2025-04-03	2.6600	3.0000	2.6000	2.6000	-14.191%	16	313	+746.154%
2025-04-02	3.0300	3.0300	3.0300	3.0300	+4.844%	5	309	+626.073%
2025-04-01	2.8900	2.8900	2.8900	2.8900	-13.988%	4	309	+661.246%
2025-03-26	3.6000	3.6000	3.3600	3.3600	-9.189%	3	305	+554.762%
2025-03-19	3.7000	3.7000	3.7000	3.7000	+15.625%	13	302	+494.595%
2025-03-11	3.1600	3.2000	3.1600	3.2000	0.000%	108	289	+587.500%
2025-03-07	3.2000	3.2000	3.2000	3.2000	-2.141%	6	237	+587.500%
2025-03-06	3.2700	3.2700	3.2700	3.2700	+8.638%	2	236	+572.783%
2025-03-04	3.0100	3.0100	3.0100	3.0100	-10.417%	15	236	+630.897%
2025-02-25	3.3600	3.3600	3.3600	3.3600	-20.000%	2	229	+554.762%
2025-02-20	4.2000	4.2500	4.2000	4.2000	-3.448%	200	229	+423.810%
2025-02-19	4.5000	4.5000	4.3500	4.3500	-5.435%	6	301	+405.747%
2025-02-14	4.7000	4.7000	4.6000	4.6000	+2.222%	38	282	+378.261%
2025-02-13	4.3000	4.5000	4.1000	4.5000	-29.688%	8	276	+388.889%
2025-01-23	6.4000	6.4000	6.4000	6.4000	+8.475%	2	276	+243.750%
2025-01-22	5.9000	5.9000	5.9000	5.9000	-1.338%	7	274	+272.881%
2025-01-17	5.8200	5.9800	5.8200	5.9800	+4.000%	20	261	+267.893%
2025-01-15	5.7000	5.7500	5.7000	5.7500	+4.545%	200	261	+282.609%
2024-12-30	5.7500	5.7500	5.5000	5.5000	-9.836%	26	61	+300.000%
2024-12-27	6.1000	6.1000	6.1000	6.1000	-1.454%	2	46	+260.656%
2024-12-20	6.1900	6.1900	6.1900	6.1900	-9.898%	1	45	+255.412%
2024-12-13	6.7500	6.8700	6.7500	6.8700	+2.537%	4	45	+220.233%
2024-12-10	6.7500	6.7500	6.7000	6.7000	-12.073%	2	45	+228.358%
2024-12-09	7.6200	7.6200	7.6200	7.6200	+7.022%	1	45	+188.714%
2024-12-06	7.1200	7.1200	7.1200	7.1200	+11.774%	2	44	+208.989%
2024-12-05	6.0500	6.3700	6.0500	6.3700	+1.272%	17	43	+245.369%
2024-12-04	6.2900	6.2900	6.2900	6.2900	+1.452%	9	46	+249.762%
2024-12-03	6.2000	6.2000	6.2000	6.2000	+0.977%	1	46	+254.839%
2024-12-02	6.1400	6.1400	6.1400	6.1400	+27.917%	10	46	+258.306%
2024-11-29	4.8000	4.8000	4.8000	4.8000	+4.121%	2	36	+358.333%
2024-11-27	4.6100	4.6100	4.6100	4.6100	-4.948%	4	32	+377.223%
2024-11-25	4.8500	4.8500	4.8500	4.8500	+3.412%	1	32	+353.608%
2024-11-22	4.5000	4.6900	4.5000	4.6900	+40.000%	14	31	+369.083%
2024-11-19	3.1400	3.3500	3.1400	3.3500	+1.515%	21	24	+556.716%
2024-11-15	3.3500	3.3500	3.3000	3.3000	-19.512%	4	12	+566.667%
2024-11-05	3.9800	4.1000	3.9800	4.1000	-2.844%	2	13	+436.585%
2024-10-04	4.2200	4.2200	4.2200	4.2200	+2.927%	20	13	+421.327%
2024-10-02	4.1000	4.1000	4.1000	4.1000	+5.943%	1	3	+436.585%
2024-10-01	3.8700	3.8700	3.8700	3.8700	-3.250%	2	3	+468.475%
2024-09-24	4.0000	4.0000	4.0000	4.0000	0.000%	1	1	+450.000%

.dark-mode .yD6hBM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yD6hBM{ 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