Dark

FSLY20270115P10
FSLY Jan 15 2027 10.00 Put (FSLY270115P00010000)
option OPRA

EOD

Aug 7, 2026

0.2500-28.571%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.2500	0.2500	0.2500	0.2500	-28.571%	1	5,803	0.000%
2026-08-05	0.3500	0.5000	0.3500	0.3500	-22.222%	11	5,802	-28.571%
2026-08-04	0.4500	0.4500	0.4500	0.4500	-18.182%	1	5,802	-44.444%
2026-07-31	0.5500	0.5500	0.5500	0.5500	-8.333%	20	5,802	-54.545%
2026-07-30	0.6000	0.6000	0.6000	0.6000	-10.448%	1	5,822	-58.333%
2026-07-29	0.7000	0.7000	0.6700	0.6700	-4.286%	22	5,823	-62.687%
2026-07-17	0.7100	0.7100	0.7000	0.7000	0.000%	7	5,832	-64.286%
2026-07-16	0.7000	0.7000	0.7000	0.7000	-14.634%	7	5,839	-64.286%
2026-07-09	0.8200	0.8200	0.8200	0.8200	-5.747%	1	5,846	-69.512%
2026-07-06	0.8700	0.8700	0.8700	0.8700	+8.750%	2	5,847	-71.264%
2026-07-02	0.8800	0.8800	0.8000	0.8000	-15.789%	5	5,852	-68.750%
2026-06-29	1.0000	1.0000	0.9500	0.9500	-25.197%	5	5,852	-73.684%
2026-06-25	1.2700	1.2700	1.2700	1.2700	+1.600%	1	5,851	-80.315%
2026-06-24	1.2500	1.2500	1.2500	1.2500	+11.607%	10	5,851	-80.000%
2026-06-15	1.1200	1.1200	1.1200	1.1200	+6.667%	5	5,851	-77.679%
2026-06-12	1.0500	1.0500	1.0500	1.0500	-8.696%	1	5,851	-76.190%
2026-06-11	1.1500	1.1500	1.1500	1.1500	-3.361%	1	5,852	-78.261%
2026-06-10	1.2000	1.2000	1.1900	1.1900	+13.333%	38	5,851	-78.992%
2026-06-05	1.2500	1.2500	1.0500	1.0500	0.000%	4	5,851	-76.190%
2026-06-03	1.1000	1.1000	1.0100	1.0500	-12.500%	63	5,853	-76.190%
2026-05-29	1.2400	1.2800	1.2000	1.2000	-11.111%	3	5,912	-79.167%
2026-05-28	1.3500	1.3500	1.3500	1.3500	-6.897%	5	5,914	-81.481%
2026-05-22	1.4000	1.4500	1.4000	1.4500	+7.407%	3	5,919	-82.759%
2026-05-14	1.3500	1.3500	1.3500	1.3500	+22.727%	67	5,916	-81.481%
2026-05-11	1.1000	1.1000	1.1000	1.1000	-4.348%	10	5,916	-77.273%
2026-05-08	1.1500	1.1500	1.1500	1.1500	-8.000%	1	5,926	-78.261%
2026-05-07	0.5000	1.4000	0.5000	1.2500	+78.571%	201	5,925	-80.000%
2026-05-05	0.8000	0.8000	0.7000	0.7000	-46.154%	4	5,797	-64.286%
2026-04-27	1.3000	1.3000	1.3000	1.3000	+15.044%	1	5,797	-80.769%
2026-04-24	1.1300	1.1300	1.1300	1.1300	+2.727%	10	5,797	-77.876%
2026-04-22	1.1000	1.1000	1.1000	1.1000	+10.000%	10	5,807	-77.273%
2026-04-21	1.0000	1.0000	1.0000	1.0000	-13.043%	10	5,797	-75.000%
2026-04-17	1.1500	1.1500	1.1500	1.1500	+10.577%	1	5,797	-78.261%
2026-04-16	1.0400	1.0400	1.0400	1.0400	-13.333%	1	5,798	-75.962%
2026-04-15	1.2000	1.3000	1.2000	1.2000	-14.286%	6	5,797	-79.167%
2026-04-14	1.4200	1.4200	1.4000	1.4000	0.000%	13	5,797	-82.143%
2026-04-13	1.3500	1.4000	1.3500	1.4000	+4.478%	2	5,795	-82.143%
2026-04-10	1.3400	1.3400	1.3400	1.3400	+30.097%	1	5,795	-81.343%
2026-04-09	1.0000	1.1000	0.9500	1.0300	+21.176%	70	5,794	-75.728%
2026-04-08	0.8500	0.8500	0.8500	0.8500	0.000%	1	5,793	-70.588%
2026-04-06	0.8500	0.8500	0.8500	0.8500	-17.476%	1	5,794	-70.588%
2026-03-31	1.0300	1.0300	1.0300	1.0300	+5.102%	1	5,794	-75.728%
2026-03-27	0.9800	0.9800	0.9800	0.9800	+6.522%	1	5,794	-74.490%
2026-03-26	0.9200	0.9200	0.9200	0.9200	0.000%	1	5,794	-72.826%
2026-03-25	0.9200	0.9200	0.9200	0.9200	-12.381%	5	5,794	-72.826%
2026-03-24	1.0500	1.0500	1.0500	1.0500	+8.247%	1	5,789	-76.190%
2026-03-23	1.1000	1.1000	0.9700	0.9700	-7.619%	12	5,790	-74.227%
2026-03-20	0.8500	1.0500	0.8500	1.0500	+5.000%	31	5,789	-76.190%
2026-03-19	0.9700	1.0000	0.9700	1.0000	+25.000%	7	5,774	-75.000%
2026-03-18	0.9200	0.9200	0.8000	0.8000	-13.043%	6	5,772	-68.750%
2026-03-13	0.9200	0.9200	0.9200	0.9200	+2.222%	11	5,773	-72.826%
2026-03-12	1.1200	1.1200	0.9000	0.9000	+7.143%	2	5,773	-72.222%
2026-03-11	0.9800	0.9800	0.8400	0.8400	-20.000%	6	5,773	-70.238%
2026-03-09	1.1800	1.1800	1.0000	1.0500	-7.895%	63	5,773	-76.190%
2026-03-04	1.0500	1.1400	1.0500	1.1400	-0.870%	4	5,823	-78.070%
2026-03-03	1.1500	1.1500	1.1500	1.1500	+4.545%	58	5,822	-78.261%
2026-03-02	1.2500	1.2500	1.0800	1.1000	-15.385%	940	5,822	-77.273%
2026-02-27	1.3500	1.3500	1.3000	1.3000	-10.345%	35	5,797	-80.769%
2026-02-26	1.3000	1.4500	1.3000	1.4500	+7.407%	5	5,802	-82.759%
2026-02-25	1.4000	1.4000	1.3500	1.3500	-15.094%	25	5,831	-81.481%
2026-02-24	1.5900	1.5900	1.5900	1.5900	+3.922%	5	5,831	-84.277%
2026-02-23	1.5700	1.5700	1.5000	1.5300	+9.286%	82	5,834	-83.660%
2026-02-20	1.3000	1.4000	1.3000	1.4000	-3.448%	9	5,753	-82.143%
2026-02-19	1.3500	1.4500	1.3000	1.4500	+7.407%	10	5,752	-82.759%
2026-02-18	1.4000	1.4000	1.3500	1.3500	-6.897%	25	5,742	-81.481%
2026-02-17	1.6000	1.6000	1.4100	1.4500	+5.072%	20	5,757	-82.759%
2026-02-13	1.4500	1.4500	1.3800	1.3800	-13.750%	2	5,742	-81.884%
2026-02-12	1.9000	1.9000	1.4000	1.6000	-52.239%	665	5,742	-84.375%
2026-02-05	3.3500	3.3500	3.3500	3.3500	+3.395%	1	5,736	-92.537%
2026-02-04	3.0500	3.2400	3.0500	3.2400	+29.084%	4	5,737	-92.284%
2026-01-27	2.5000	2.5100	2.5000	2.5100	-7.721%	8	5,734	-90.040%
2026-01-23	2.7200	2.7200	2.7200	2.7200	-0.730%	2	5,726	-90.809%
2026-01-22	2.7400	2.7400	2.7400	2.7400	-5.517%	2	5,728	-90.876%
2026-01-20	2.8500	2.9000	2.8500	2.9000	+7.011%	14	5,728	-91.379%
2026-01-14	2.7100	2.7100	2.7100	2.7100	-8.136%	1	5,728	-90.775%
2026-01-12	2.9500	2.9500	2.9500	2.9500	+7.273%	1	5,727	-91.525%
2026-01-09	2.6500	2.7500	2.6500	2.7500	+17.021%	51	5,728	-90.909%
2026-01-08	2.3500	2.3500	2.3500	2.3500	-2.083%	22	5,773	-89.362%
2026-01-06	2.4400	2.4400	2.4000	2.4000	+9.091%	51	5,751	-89.583%
2025-12-22	2.1900	2.2000	2.1900	2.2000	-10.204%	13	5,701	-88.636%
2025-12-18	2.4500	2.4500	2.4500	2.4500	+11.364%	1	5,698	-89.796%
2025-12-15	2.2000	2.2000	2.2000	2.2000	-3.084%	1	5,699	-88.636%
2025-12-08	2.2700	2.2700	2.2700	2.2700	+5.581%	1	5,698	-88.987%
2025-11-13	2.1100	2.1500	2.1100	2.1500	-10.417%	22	5,697	-88.372%
2025-11-10	2.4000	2.4000	2.4000	2.4000	+3.448%	1	5,695	-89.583%
2025-11-07	2.3300	2.3300	2.3200	2.3200	-0.429%	45	5,696	-89.224%
2025-11-06	2.5000	2.6000	2.3300	2.3300	-29.394%	43	5,693	-89.270%
2025-10-29	3.3000	3.3000	3.3000	3.3000	-6.250%	10	5,711	-92.424%
2025-10-22	3.5200	3.5200	3.5200	3.5200	+3.226%	10	5,701	-92.898%
2025-10-14	3.4100	3.4100	3.4100	3.4100	+8.254%	1	5,691	-92.669%
2025-10-03	3.1500	3.1500	3.1500	3.1500	+1.613%	20	5,691	-92.063%
2025-09-15	3.1000	3.1000	3.1000	3.1000	-11.681%	1,000	5,671	-91.935%
2025-09-08	3.5100	3.5100	3.5100	3.5100	+0.286%	2	5,671	-92.877%
2025-08-19	3.5000	3.5000	3.5000	3.5000	+1.744%	1	5,669	-92.857%
2025-08-07	3.4400	3.4400	3.4400	3.4400	-15.271%	1	5,668	-92.733%
2025-08-04	4.1800	4.1800	4.0600	4.0600	0.000%	2	5,667	-93.842%
2025-08-01	4.0600	4.0600	4.0600	4.0600	+10.326%	5	5,667	-93.842%
2025-07-28	3.6800	3.6800	3.6800	3.6800	-1.867%	10	5,662	-93.207%
2025-07-24	3.7500	3.7500	3.7500	3.7500	-4.580%	1	5,662	-93.333%
2025-07-17	3.9300	3.9300	3.9300	3.9300	-0.506%	2	5,661	-93.639%
2025-07-15	3.9500	3.9500	3.9500	3.9500	+0.765%	1	5,663	-93.671%
2025-07-14	3.9200	3.9200	3.9200	3.9200	-6.667%	4	5,662	-93.622%
2025-07-08	4.2000	4.2000	4.2000	4.2000	+7.692%	1	5,666	-94.048%
2025-07-01	3.9000	3.9000	3.9000	3.9000	+11.429%	2	5,667	-93.590%
2025-06-10	3.5000	3.5000	3.5000	3.5000	-7.895%	1	5,667	-92.857%
2025-06-02	3.8000	3.8000	3.8000	3.8000	+3.542%	1	5,668	-93.421%
2025-05-12	3.6700	3.6700	3.6700	3.6700	-23.542%	100	5,667	-93.188%
2025-04-29	4.8000	4.8000	4.8000	4.8000	0.000%	5	5,672	-94.792%
2025-04-24	4.8000	4.8000	4.8000	4.8000	-7.157%	4	5,667	-94.792%
2025-04-16	5.1700	5.1700	5.1700	5.1700	-2.453%	1	5,663	-95.164%
2025-04-04	5.2000	5.3000	5.2000	5.3000	+21.839%	2,000	5,663	-95.283%
2025-03-28	4.4800	4.5000	4.3500	4.3500	+2.353%	6	6,130	-94.253%
2025-03-27	4.2500	4.2500	4.2500	4.2500	-7.407%	1	6,133	-94.118%
2025-03-06	4.5900	4.5900	4.5900	4.5900	+8.000%	1	6,134	-94.553%
2025-02-24	4.2500	4.2500	4.2500	4.2500	+9.819%	100	6,135	-94.118%
2025-02-19	3.8700	3.8700	3.8700	3.8700	+2.111%	2	6,035	-93.540%
2025-02-18	3.7900	3.7900	3.7900	3.7900	+1.882%	5,000	6,037	-93.404%
2025-02-14	3.7200	3.7200	3.7200	3.7200	-2.105%	4	1,035	-93.280%
2025-02-13	3.8500	3.8700	3.8000	3.8000	+10.465%	54	1,026	-93.421%
2025-02-12	3.4300	3.4400	3.4300	3.4400	+4.242%	2	1,026	-92.733%
2025-02-11	3.3000	3.3000	3.3000	3.3000	+0.610%	4	1,028	-92.424%
2025-02-07	3.2800	3.2800	3.2800	3.2800	+2.500%	2	1,024	-92.378%
2025-02-04	3.2000	3.2000	3.2000	3.2000	+6.312%	2	1,025	-92.188%
2025-01-31	3.0300	3.0300	3.0100	3.0100	-2.903%	1,000	1,023	-91.694%
2025-01-28	2.8700	3.1000	2.8700	3.1000	-6.061%	5	523	-91.935%
2025-01-27	3.3000	3.3000	3.3000	3.3000	-2.941%	5	522	-92.424%
2025-01-23	3.4000	3.4000	3.4000	3.4000	-2.017%	1	527	-92.647%
2025-01-15	3.4700	3.4700	3.4700	3.4700	-3.611%	1	528	-92.795%
2025-01-13	3.7400	3.7400	3.6000	3.6000	+4.956%	3	529	-93.056%
2025-01-07	3.4300	3.4300	3.4300	3.4300	+3.003%	1	529	-92.711%
2025-01-06	3.3300	3.3300	3.3300	3.3300	-6.461%	2	528	-92.492%
2024-12-31	3.5600	3.5600	3.5600	3.5600	+4.094%	1	527	-92.978%
2024-12-19	3.4300	3.4300	3.4200	3.4200	+14.000%	2	527	-92.690%
2024-12-17	3.0600	3.0600	3.0000	3.0000	-8.257%	501	526	-91.667%
2024-12-06	3.2700	3.2700	3.2700	3.2700	-6.571%	6	27	-92.355%
2024-12-04	3.4600	3.5000	3.4600	3.5000	+3.245%	4	24	-92.857%
2024-12-02	3.4100	3.4100	3.3900	3.3900	-16.296%	21	22	-92.625%
2024-11-22	4.0500	4.0500	4.0500	4.0500	-4.706%	2	2	-93.827%
2024-10-28	4.2500	4.2500	4.2500	4.2500	-1.392%	1	2	-94.118%
2024-10-25	4.3100	4.3100	4.3100	4.3100	-2.268%	2	2	-94.200%
2024-10-10	4.4100	4.4100	4.4100	4.4100	-0.899%	1	2	-94.331%
2024-09-23	4.4500	4.4500	4.4500	4.4500	+2.535%	1	2	-94.382%
2024-09-16	4.3400	4.3400	4.3400	4.3400	0.000%	2	2	-94.240%

.dark-mode .jpqX3Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jpqX3Q{ color: #333333; background-color: white; border: 2px solid #333333; }FSLY20270115P10FSLY Jan 15 2027 10.00 Put (FSLY270115P00010000)option OPRA

FSLY20270115P10
FSLY Jan 15 2027 10.00 Put (FSLY270115P00010000)
option OPRA