Dark

FSLY20270115P5
FSLY Jan 15 2027 5.00 Put (FSLY270115P00005000)
option OPRA

EOD

Feb 9, 2026

0.6700-16.250%(-0.1300)8

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-09	0.7700	0.7700	0.6700	0.6700	-16.250%	8	4,947	0.000%
2026-02-06	0.7500	0.8000	0.7500	0.8000	+14.286%	2	4,947	-16.250%
2026-02-04	0.6700	0.7200	0.6700	0.7000	+4.478%	11	4,947	-4.286%
2026-02-03	0.6700	0.6700	0.6700	0.6700	+34.000%	1	4,942	0.000%
2026-01-28	0.5000	0.5000	0.5000	0.5000	-19.355%	1	4,942	+34.000%
2026-01-20	0.7500	0.7500	0.6200	0.6200	+12.727%	60	4,942	+8.065%
2026-01-16	0.5400	0.5500	0.5400	0.5500	-15.385%	12	4,882	+21.818%
2026-01-14	0.6500	0.6500	0.6500	0.6500	+30.000%	1	4,882	+3.077%
2026-01-13	0.5000	0.5000	0.5000	0.5000	-19.355%	2	4,882	+34.000%
2026-01-05	0.6200	0.6200	0.6200	0.6200	+24.000%	10	4,872	+8.065%
2025-12-26	0.5000	0.5000	0.5000	0.5000	+11.111%	1	4,872	+34.000%
2025-12-15	0.4500	0.4500	0.4500	0.4500	+12.500%	5	4,872	+48.889%
2025-12-01	0.4000	0.4000	0.4000	0.4000	-13.043%	1	4,872	+67.500%
2025-11-26	0.4600	0.4600	0.4600	0.4600	+35.294%	3	4,869	+45.652%
2025-11-25	0.3400	0.3400	0.3400	0.3400	-15.000%	3	4,869	+97.059%
2025-11-11	0.4000	0.4000	0.4000	0.4000	-6.977%	5	4,869	+67.500%
2025-11-10	0.2500	0.4300	0.2500	0.4300	-4.444%	11	4,869	+55.814%
2025-11-07	0.5100	0.5100	0.4500	0.4500	-4.255%	213	4,869	+48.889%
2025-11-06	0.6000	0.6000	0.4400	0.4700	-38.961%	57	4,869	+42.553%
2025-11-04	0.7600	0.7700	0.7600	0.7700	-1.282%	19	4,869	-12.987%
2025-10-29	0.7800	0.7800	0.7800	0.7800	+6.849%	1	4,869	-14.103%
2025-10-21	0.7300	0.7300	0.7300	0.7300	+4.286%	1	4,869	-8.219%
2025-10-20	0.7000	0.7000	0.7000	0.7000	+40.000%	1	4,869	-4.286%
2025-10-17	0.5000	0.5000	0.5000	0.5000	0.000%	1	4,869	+34.000%
2025-10-16	0.5000	0.5000	0.5000	0.5000	-35.897%	1	4,869	+34.000%
2025-10-15	0.7800	0.7800	0.7800	0.7800	+14.706%	2	4,869	-14.103%
2025-10-09	0.7200	0.7200	0.6800	0.6800	-5.556%	2	4,871	-1.471%
2025-10-08	1.0000	1.0000	0.7200	0.7200	-8.861%	2	4,871	-6.944%
2025-10-07	0.7600	0.7900	0.7600	0.7900	+5.333%	2	4,871	-15.190%
2025-09-16	0.7500	0.7500	0.7500	0.7500	+8.696%	1	4,871	-10.667%
2025-09-15	0.6900	0.6900	0.6900	0.6900	-10.390%	2	4,870	-2.899%
2025-09-11	0.7700	0.7700	0.7700	0.7700	-7.229%	1	4,872	-12.987%
2025-09-10	0.8300	0.8300	0.8300	0.8300	+1.220%	10	4,872	-19.277%
2025-09-04	0.8200	0.8200	0.8200	0.8200	+6.494%	5	4,867	-18.293%
2025-08-28	0.8200	0.8200	0.7500	0.7700	-12.500%	25	4,867	-12.987%
2025-08-26	0.7800	0.9000	0.7800	0.8800	+46.667%	62	4,872	-23.864%
2025-08-25	0.8500	0.8500	0.6000	0.6000	-29.412%	5	4,812	+11.667%
2025-08-20	0.8500	0.8500	0.8500	0.8500	+1.190%	2	4,812	-21.176%
2025-08-19	0.8500	0.8500	0.8400	0.8400	-6.667%	10	4,810	-20.238%
2025-08-12	0.9000	0.9000	0.9000	0.9000	0.000%	1	4,810	-25.556%
2025-08-11	0.9000	0.9000	0.9000	0.9000	+5.882%	3	4,810	-25.556%
2025-08-07	0.8000	0.8500	0.8000	0.8500	-15.000%	31	4,810	-21.176%
2025-08-05	1.0000	1.0000	1.0000	1.0000	0.000%	3	4,810	-33.000%
2025-08-04	0.9800	1.0100	0.9800	1.0000	-6.542%	7	4,810	-33.000%
2025-08-01	1.0800	1.0800	0.8000	1.0700	+1.905%	4	4,810	-37.383%
2025-07-31	0.9500	1.0500	0.9500	1.0500	+19.318%	570	4,810	-36.190%
2025-07-28	0.8800	0.8800	0.8800	0.8800	+3.529%	5	4,241	-23.864%
2025-07-24	0.8500	0.8500	0.8500	0.8500	+1,600.000%	7	4,241	-21.176%
2025-07-22	0.0500	0.0500	0.0500	0.0500	-93.750%	12	4,234	+1,240.000%
2025-07-18	0.8000	0.8000	0.8000	0.8000	-12.088%	5	4,246	-16.250%
2025-07-17	0.9000	0.9100	0.9000	0.9100	-9.000%	5	4,241	-26.374%
2025-07-16	1.0000	1.0000	1.0000	1.0000	+6.383%	100	4,241	-33.000%
2025-07-11	0.9500	0.9500	0.9400	0.9400	+4.444%	8	4,150	-28.723%
2025-07-09	0.9000	0.9000	0.9000	0.9000	-10.000%	8	4,150	-25.556%
2025-06-20	1.0000	1.0000	1.0000	1.0000	+5.263%	2	4,142	-33.000%
2025-06-03	0.9500	0.9500	0.9500	0.9500	-6.863%	20	4,142	-29.474%
2025-05-27	1.0200	1.0200	1.0100	1.0200	+5.155%	5	4,142	-34.314%
2025-05-20	0.9800	0.9800	0.9700	0.9700	-7.619%	4	4,137	-30.928%
2025-05-19	1.0500	1.0500	1.0500	1.0500	+5.000%	5	4,137	-36.190%
2025-05-15	1.0000	1.0000	1.0000	1.0000	+1.010%	2	4,132	-33.000%
2025-05-12	0.9900	0.9900	0.9900	0.9900	-1.000%	10	4,132	-32.323%
2025-05-08	1.0900	1.1300	1.0000	1.0000	-27.007%	203	4,132	-33.000%
2025-05-02	1.3700	1.3700	1.3700	1.3700	-5.517%	84	4,133	-51.095%
2025-05-01	1.4500	1.4500	1.4500	1.4500	-2.027%	1	4,091	-53.793%
2025-04-30	1.4800	1.4800	1.4800	1.4800	+2.778%	3	4,090	-54.730%
2025-04-29	1.4400	1.4400	1.4400	1.4400	+2.128%	1	4,090	-53.472%
2025-04-28	1.4100	1.4100	1.4100	1.4100	-2.083%	5	4,089	-52.482%
2025-04-24	1.4400	1.4400	1.4400	1.4400	-10.559%	5	4,089	-53.472%
2025-04-22	1.6000	1.6100	1.5900	1.6100	+2.548%	2,520	4,089	-58.385%
2025-04-16	1.5700	1.5700	1.5700	1.5700	+0.641%	1	2,132	-57.325%
2025-04-14	1.5600	1.5600	1.5600	1.5600	+16.418%	1	2,132	-57.051%
2025-04-03	1.3400	1.3400	1.3400	1.3400	+18.584%	1	2,132	-50.000%
2025-03-25	1.0400	1.1300	1.0400	1.1300	+1.802%	2	2,131	-40.708%
2025-03-24	1.1100	1.1100	1.1100	1.1100	-5.932%	2	2,131	-39.640%
2025-03-19	1.1100	1.1800	1.1100	1.1800	+1.724%	2	2,131	-43.220%
2025-03-18	1.1700	1.1700	1.1600	1.1600	+0.870%	4	2,131	-42.241%
2025-03-17	1.0500	1.1500	1.0500	1.1500	-7.258%	33	2,131	-41.739%
2025-03-14	1.1800	1.2400	1.1800	1.2400	-4.615%	4	2,128	-45.968%
2025-03-13	1.2400	1.3000	1.2400	1.3000	+1.563%	2	2,128	-48.462%
2025-03-10	1.2800	1.2800	1.2800	1.2800	-1.538%	2	2,128	-47.656%
2025-03-07	1.3000	1.3000	1.3000	1.3000	+3.175%	20	2,128	-48.462%
2025-03-06	1.2600	1.2600	1.2600	1.2600	-1.563%	2	2,128	-46.825%
2025-03-04	1.2800	1.2800	1.2800	1.2800	-1.538%	2	2,128	-47.656%
2025-03-03	1.2500	1.3000	1.2500	1.3000	+8.333%	1,096	2,128	-48.462%
2025-02-27	1.2000	1.2000	1.2000	1.2000	+0.840%	5	1,037	-44.167%
2025-02-26	1.1700	1.1900	1.1700	1.1900	+0.847%	5	1,037	-43.697%
2025-02-24	1.0400	1.1800	1.0200	1.1800	+10.280%	44	1,037	-43.220%
2025-02-21	1.0700	1.0700	1.0700	1.0700	+4.902%	2	1,036	-37.383%
2025-02-18	1.0200	1.0200	1.0200	1.0200	+2.000%	1	1,036	-34.314%
2025-02-14	1.0000	1.0000	1.0000	1.0000	-1.961%	20	1,033	-33.000%
2025-02-13	1.0200	1.0200	1.0200	1.0200	+24.390%	10	1,033	-34.314%
2025-01-29	0.8300	0.8300	0.8200	0.8200	-8.889%	22	1,033	-18.293%
2025-01-24	0.9000	0.9000	0.9000	0.9000	-18.919%	2,000	1,013	-25.556%
2025-01-22	1.1100	1.1100	1.1100	1.1100	+19.355%	1	39	-39.640%
2025-01-17	0.9300	1.0000	0.9300	0.9300	+2.198%	24	28	-27.957%
2025-01-15	0.9100	0.9100	0.9100	0.9100	+5.814%	1	28	-26.374%
2025-01-07	0.8600	0.8600	0.8600	0.8600	-8.511%	1	28	-22.093%
2025-01-03	0.9400	0.9400	0.9400	0.9400	-16.071%	4	27	-28.723%
2024-12-03	1.1200	1.1200	1.1200	1.1200	+0.901%	1	25	-40.179%
2024-11-29	1.1100	1.1100	1.1100	1.1100	+11,000.000%	2	25	-39.640%
2024-11-25	0.0100	0.0100	0.0100	0.0100	-99.167%	2	24	+6,600.000%
2024-11-11	1.1800	1.2000	1.1500	1.2000	-8.397%	13	24	-44.167%
2024-10-25	1.3100	1.3100	1.3100	1.3100	+6.504%	6	11	-48.855%
2024-10-11	1.2300	1.2300	1.2300	1.2300	-8.889%	4	12	-45.528%
2024-10-10	1.3500	1.3500	1.3500	1.3500	-0.735%	1	10	-50.370%
2024-10-03	1.3600	1.3600	1.3600	1.3600	-2.857%	1	9	-50.735%
2024-10-02	1.4000	1.4000	1.4000	1.4000	+30.841%	4	9	-52.143%
2024-09-27	1.0700	1.0700	1.0700	1.0700	-15.079%	2	9	-37.383%
2024-09-26	1.3000	1.3000	1.2600	1.2600	+0.800%	3	8	-46.825%
2024-09-23	1.2500	1.2500	1.2500	1.2500	+14.679%	6	8	-46.400%
2024-09-16	1.0900	1.0900	1.0900	1.0900	0.000%	2	2	-38.532%

.dark-mode .PmByWL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PmByWL{ color: #333333; background-color: white; border: 2px solid #333333; }FSLY20270115P5FSLY Jan 15 2027 5.00 Put (FSLY270115P00005000)option OPRA

FSLY20270115P5
FSLY Jan 15 2027 5.00 Put (FSLY270115P00005000)
option OPRA