Dark

FSM20260821C10
FSM Aug 21 2026 10.00 Call (FSM260821C00010000)
option OPRA

EOD

Aug 7, 2026

0.6200+129.630%(+0.3500)299

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.5000	0.7500	0.5000	0.6200	+129.630%	299	5,503	0.000%
2026-08-06	0.2600	0.3500	0.2000	0.2700	-22.857%	231	5,580	+129.630%
2026-08-05	0.3000	0.4000	0.2000	0.3500	+133.333%	810	5,610	+77.143%
2026-08-04	0.1000	0.2000	0.1000	0.1500	+50.000%	332	5,606	+313.333%
2026-08-03	0.0800	0.1000	0.0700	0.1000	+11.111%	15	5,597	+520.000%
2026-07-31	0.0900	0.1000	0.0500	0.0900	-35.714%	98	5,588	+588.889%
2026-07-30	0.1100	0.1500	0.0800	0.1400	-6.667%	134	5,507	+342.857%
2026-07-29	0.1000	0.1500	0.1000	0.1500	+50.000%	253	5,410	+313.333%
2026-07-28	0.0600	0.1000	0.0600	0.1000	-16.667%	5	5,158	+520.000%
2026-07-27	0.1000	0.1400	0.0900	0.1200	-7.692%	172	5,155	+416.667%
2026-07-24	0.1000	0.1500	0.1000	0.1300	0.000%	359	5,043	+376.923%
2026-07-23	0.1300	0.1300	0.1200	0.1300	-27.778%	3	4,918	+376.923%
2026-07-22	0.1500	0.2000	0.1400	0.1800	+28.571%	70	4,918	+244.444%
2026-07-21	0.1400	0.1500	0.1000	0.1400	+55.556%	220	4,892	+342.857%
2026-07-20	0.1300	0.1300	0.0800	0.0900	-40.000%	116	4,823	+588.889%
2026-07-17	0.1500	0.2000	0.1200	0.1500	-16.667%	28	4,776	+313.333%
2026-07-16	0.1700	0.1800	0.1700	0.1800	-10.000%	15	4,754	+244.444%
2026-07-15	0.2200	0.2200	0.2000	0.2000	-13.043%	24	4,749	+210.000%
2026-07-14	0.2500	0.3000	0.2300	0.2300	+15.000%	2,306	4,730	+169.565%
2026-07-13	0.2500	0.2500	0.1900	0.2000	-20.000%	85	2,616	+210.000%
2026-07-10	0.2500	0.3000	0.2300	0.2500	+8.696%	193	2,605	+148.000%
2026-07-09	0.2300	0.2900	0.2300	0.2300	+9.524%	158	2,599	+169.565%
2026-07-08	0.2500	0.2500	0.2100	0.2100	-30.000%	6	2,467	+195.238%
2026-07-07	0.2700	0.3000	0.2300	0.3000	-6.250%	141	2,466	+106.667%
2026-07-06	0.3500	0.4000	0.3000	0.3200	0.000%	37	2,348	+93.750%
2026-07-02	0.3500	0.4000	0.3000	0.3200	+60.000%	345	2,309	+93.750%
2026-07-01	0.3000	0.3000	0.2000	0.2000	-25.926%	48	2,309	+210.000%
2026-06-30	0.3000	0.3000	0.2700	0.2700	-6.897%	34	2,300	+129.630%
2026-06-29	0.3000	0.3000	0.2600	0.2900	-3.333%	4	2,301	+113.793%
2026-06-26	0.3500	0.3800	0.3000	0.3000	0.000%	32	2,302	+106.667%
2026-06-25	0.3000	0.3600	0.2700	0.3000	+20.000%	1,145	2,287	+106.667%
2026-06-24	0.2500	0.3000	0.2500	0.2500	-28.571%	92	1,177	+148.000%
2026-06-23	0.4000	0.4000	0.3500	0.3500	-35.185%	13	1,172	+77.143%
2026-06-22	0.5000	0.5400	0.4800	0.5400	-1.818%	46	1,174	+14.815%
2026-06-18	0.7500	0.7500	0.5500	0.5500	-22.535%	51	1,098	+12.727%
2026-06-17	0.8500	1.1000	0.7000	0.7100	-16.471%	119	1,098	-12.676%
2026-06-16	0.8000	0.8500	0.7500	0.8500	+23.188%	25	1,098	-27.059%
2026-06-15	0.8500	0.8500	0.6900	0.6900	+25.455%	17	1,079	-10.145%
2026-06-12	0.5500	0.5600	0.4500	0.5500	+57.143%	156	1,076	+12.727%
2026-06-11	0.1700	0.5000	0.1700	0.3500	+2.941%	105	972	+77.143%
2026-06-10	0.4300	0.4300	0.3400	0.3400	-15.000%	8	1,032	+82.353%
2026-06-09	0.5000	0.5000	0.4000	0.4000	-27.273%	8	1,029	+55.000%
2026-06-08	0.5800	0.6500	0.4900	0.5500	-8.333%	36	1,033	+12.727%
2026-06-05	1.0500	1.0500	0.5500	0.6000	-37.500%	49	997	+3.333%
2026-06-04	0.9600	0.9600	0.9600	0.9600	-15.789%	2	948	-35.417%
2026-06-02	1.1500	1.1500	1.0700	1.1400	+1.786%	105	948	-45.614%
2026-06-01	0.8800	1.1500	0.8800	1.1200	-2.609%	27	1,044	-44.643%
2026-05-29	1.2000	1.4000	1.1000	1.1500	-4.167%	88	1,025	-46.087%
2026-05-28	0.8000	1.2000	0.8000	1.2000	+17.647%	173	990	-48.333%
2026-05-27	0.9000	1.0500	0.9000	1.0200	-7.273%	50	988	-39.216%
2026-05-26	0.9700	1.1000	0.8900	1.1000	+22.222%	110	940	-43.636%
2026-05-22	0.8600	0.9000	0.8600	0.9000	+8.434%	2	948	-31.111%
2026-05-19	0.7700	0.8300	0.7700	0.8300	-13.542%	4	947	-25.301%
2026-05-18	0.9500	0.9600	0.9500	0.9600	-5.882%	304	923	-35.417%
2026-05-15	1.0200	1.0200	1.0200	1.0200	-31.081%	10	923	-39.216%
2026-05-14	1.4800	1.4800	1.4800	1.4800	-10.303%	3	923	-58.108%
2026-05-13	1.6400	1.6500	1.6400	1.6500	-2.941%	2	918	-62.424%
2026-05-11	1.8200	1.9000	1.7000	1.7000	-6.077%	51	918	-63.529%
2026-05-07	1.8500	2.1500	1.8100	1.8100	+37.121%	25	881	-65.746%
2026-05-06	1.2900	1.3200	1.2900	1.3200	+33.333%	19	878	-53.030%
2026-05-04	1.2500	1.2500	0.9900	0.9900	-13.913%	7	861	-37.374%
2026-05-01	1.1500	1.1500	1.1500	1.1500	-11.538%	1	853	-46.087%
2026-04-30	1.3000	1.3000	1.3000	1.3000	-9.091%	1	853	-52.308%
2026-04-27	1.4300	1.4300	1.4300	1.4300	-13.333%	3	852	-56.643%
2026-04-21	1.6500	1.6500	1.6500	1.6500	-23.256%	5	857	-62.424%
2026-04-17	2.2600	2.2600	2.1500	2.1500	+22.857%	25	857	-71.163%
2026-04-16	1.7500	1.7500	1.7500	1.7500	-12.935%	1	882	-64.571%
2026-04-15	2.0100	2.0100	2.0100	2.0100	+1.515%	20	881	-69.154%
2026-04-14	2.0000	2.0000	1.9500	1.9800	+11.236%	30	901	-68.687%
2026-04-13	1.7500	1.7800	1.7500	1.7800	-2.732%	5	921	-65.169%
2026-04-10	1.8300	1.8300	1.8300	1.8300	-8.500%	5	922	-66.120%
2026-04-09	2.0000	2.0000	2.0000	2.0000	+2.564%	1	917	-69.000%
2026-04-08	2.0000	2.0000	1.8000	1.9500	+10.169%	10	918	-68.205%
2026-04-07	1.7700	1.7700	1.7700	1.7700	-2.747%	3	911	-64.972%
2026-04-06	1.7500	1.8200	1.7500	1.8200	-1.622%	17	908	-65.934%
2026-04-01	1.8500	1.8500	1.8500	1.8500	+12.121%	10	925	-66.486%
2026-03-31	1.5000	1.6500	1.5000	1.6500	+27.907%	70	915	-62.424%
2026-03-30	1.6000	1.6000	1.2900	1.2900	-9.155%	3	885	-51.938%
2026-03-27	1.3100	1.4200	1.3100	1.4200	+17.355%	5	882	-56.338%
2026-03-26	1.3300	1.3300	1.2100	1.2100	-16.552%	2	877	-48.760%
2026-03-25	1.4000	1.4500	1.4000	1.4500	+93.333%	3	876	-57.241%
2026-03-24	1.2000	1.3400	0.7500	0.7500	-40.000%	35	873	-17.333%
2026-03-23	1.1000	1.2500	1.1000	1.2500	+13.636%	46	850	-50.400%
2026-03-20	1.0700	1.1000	1.0200	1.1000	-12.000%	13	840	-43.636%
2026-03-19	1.1500	1.2500	1.1500	1.2500	-21.875%	17	843	-50.400%
2026-03-18	1.6300	1.7000	1.6000	1.6000	-17.949%	3	840	-61.250%
2026-03-16	2.0000	2.0000	1.9500	1.9500	-7.143%	4	840	-68.205%
2026-03-13	2.1000	2.1000	2.1000	2.1000	-19.231%	3	842	-70.476%
2026-03-12	2.5000	2.6000	2.5000	2.6000	-18.750%	18	839	-76.154%
2026-03-10	3.2000	3.2000	3.2000	3.2000	+6.667%	1	839	-80.625%
2026-03-09	2.7500	3.0000	2.5000	3.0000	-9.091%	15	838	-79.333%
2026-03-05	3.3000	3.3000	3.3000	3.3000	-10.811%	5	838	-81.212%
2026-03-04	3.7000	3.7000	3.7000	3.7000	+2.778%	5	833	-83.243%
2026-03-03	3.9000	3.9000	3.4500	3.6000	-23.890%	9	833	-82.778%
2026-02-27	4.7300	4.7300	4.7300	4.7300	+7.500%	1	831	-86.892%
2026-02-25	4.4000	4.4000	4.4000	4.4000	-1.566%	3	833	-85.909%
2026-02-24	4.4900	4.4900	4.4700	4.4700	+6.429%	2	833	-86.130%
2026-02-23	4.1600	4.2000	4.1300	4.2000	+23.529%	5	833	-85.238%
2026-02-20	2.8000	3.4000	2.8000	3.4000	+38.211%	177	831	-81.765%
2026-02-19	2.3600	2.6600	2.3600	2.4600	+12.844%	10	1,008	-74.797%
2026-02-18	2.1800	2.1800	2.1800	2.1800	+1.395%	3	1,003	-71.560%
2026-02-17	2.3000	2.3000	2.0000	2.1500	-10.417%	83	1,000	-71.163%
2026-02-12	2.5000	2.5000	2.3700	2.4000	-12.727%	70	919	-74.167%
2026-02-11	2.3500	2.7500	2.3500	2.7500	+1.852%	11	849	-77.455%
2026-02-10	2.6000	2.7000	2.6000	2.7000	+1.887%	9	840	-77.037%
2026-02-09	2.7500	2.7500	2.5700	2.6500	+15.217%	32	845	-76.604%
2026-02-06	2.1000	2.3000	2.1000	2.3000	+18.557%	9	822	-73.043%
2026-02-05	1.9500	1.9500	1.9400	1.9400	-13.778%	3	822	-68.041%
2026-02-04	2.4500	2.4500	2.1400	2.2500	+7.143%	9	820	-72.444%
2026-02-03	2.1000	2.2900	2.1000	2.1000	+6.061%	8	813	-70.476%
2026-02-02	1.9800	1.9800	1.9800	1.9800	-5.714%	1	805	-68.687%
2026-01-30	2.9900	2.9900	2.0500	2.1000	-28.082%	42	804	-70.476%
2026-01-29	2.9200	2.9700	2.9200	2.9200	-13.609%	14	767	-78.767%
2026-01-28	3.6000	3.6000	3.2500	3.3800	+19.435%	59	772	-81.657%
2026-01-27	2.9900	2.9900	2.8300	2.8300	-14.242%	11	729	-78.092%
2026-01-26	3.4600	3.7000	3.3000	3.3000	+3.448%	6	738	-81.212%
2026-01-23	3.0000	3.2500	3.0000	3.1900	+7.047%	74	743	-80.564%
2026-01-22	2.5000	2.9900	2.5000	2.9800	+25.210%	30	693	-79.195%
2026-01-20	2.4500	2.4500	2.3800	2.3800	+8.182%	12	675	-73.950%
2026-01-16	2.2000	2.2000	2.2000	2.2000	+2.804%	5	664	-71.818%
2026-01-14	2.1400	2.1400	2.1400	2.1400	-6.957%	20	664	-71.028%
2026-01-13	2.3000	2.3900	2.3000	2.3000	-2.542%	9	644	-73.043%
2026-01-12	2.3500	2.3600	2.3500	2.3600	+15.122%	4	645	-73.729%
2026-01-09	2.2500	2.2500	2.0500	2.0500	+0.985%	11	645	-69.756%
2026-01-05	2.0000	2.0900	1.8500	2.0300	+1.500%	42	619	-69.458%
2026-01-02	2.0000	2.0000	2.0000	2.0000	0.000%	20	619	-69.000%
2025-12-30	2.0000	2.0000	2.0000	2.0000	-9.091%	14	619	-69.000%
2025-12-26	2.1000	2.2000	2.1000	2.2000	+8.374%	12	605	-71.818%
2025-12-24	2.0300	2.0300	2.0300	2.0300	-3.333%	5	603	-69.458%
2025-12-22	1.8000	2.1000	1.8000	2.1000	+5.000%	17	603	-70.476%
2025-12-19	2.0000	2.0000	2.0000	2.0000	+5.263%	1	618	-69.000%
2025-12-17	2.1000	2.1000	1.7900	1.9000	-2.564%	15	619	-67.368%
2025-12-16	1.9500	1.9500	1.9500	1.9500	-2.500%	1	616	-68.205%
2025-12-15	2.0000	2.0000	2.0000	2.0000	+3.093%	2	616	-69.000%
2025-12-11	1.9400	1.9400	1.9400	1.9400	+14.118%	1	614	-68.041%
2025-12-09	1.7000	1.7000	1.7000	1.7000	+6.250%	2	614	-63.529%
2025-12-05	1.6000	1.6000	1.6000	1.6000	-3.614%	1	616	-61.250%
2025-12-04	1.6400	1.6600	1.6400	1.6600	-9.290%	27	615	-62.651%
2025-12-03	1.8500	1.8500	1.8300	1.8300	+1.667%	40	613	-66.120%
2025-12-02	1.8100	1.8400	1.8000	1.8000	-14.286%	40	650	-65.556%
2025-12-01	2.1500	2.1500	2.1000	2.1000	0.000%	10	610	-70.476%
2025-11-28	2.1000	2.1000	2.1000	2.1000	+13.514%	1	610	-70.476%
2025-11-26	1.8500	1.8500	1.8500	1.8500	+11.446%	1	612	-66.486%
2025-11-25	1.6900	1.6900	1.6500	1.6600	+66.000%	4	612	-62.651%
2025-11-21	1.0000	1.0000	1.0000	1.0000	-13.043%	5	613	-38.000%
2025-11-20	1.1500	1.1500	1.1500	1.1500	-11.538%	3	613	-46.087%
2025-11-19	1.3700	1.3700	1.3000	1.3000	-1.515%	8	610	-52.308%
2025-11-13	1.3200	1.3200	1.3200	1.3200	-4.348%	2	602	-53.030%
2025-11-12	1.2900	1.3800	1.2900	1.3800	+53.333%	19	600	-55.072%
2025-10-31	0.9000	0.9000	0.9000	0.9000	-35.714%	15	581	-31.111%
2025-10-22	1.0600	1.4000	1.0600	1.4000	-0.709%	32	596	-55.714%
2025-10-17	1.7500	1.7500	1.4100	1.4100	-29.146%	33	590	-56.028%
2025-10-16	1.9900	1.9900	1.9900	1.9900	+37.241%	5	569	-68.844%
2025-10-10	1.4500	1.4500	1.4500	1.4500	-16.667%	75	574	-57.241%
2025-10-08	1.7000	1.7400	1.7000	1.7400	+16.000%	3	585	-64.368%
2025-10-06	1.5000	1.5000	1.5000	1.5000	+10.294%	1	588	-58.667%
2025-10-02	1.3600	1.3600	1.3600	1.3600	-9.934%	3	587	-54.412%
2025-10-01	1.6200	1.6200	1.5100	1.5100	+2.721%	9	584	-58.940%
2025-09-30	1.4400	1.5700	1.4400	1.4700	+13.077%	37	575	-57.823%
2025-09-29	1.2100	1.3400	1.2100	1.3000	-2.256%	40	542	-52.308%
2025-09-25	1.3300	1.3300	1.3300	1.3300	+2.308%	3	550	-53.383%
2025-09-24	1.2000	1.3000	1.2000	1.3000	+4.839%	20	550	-52.308%
2025-09-23	1.2400	1.2400	1.2400	1.2400	+36.264%	2	540	-50.000%
2025-09-19	0.8600	0.9100	0.8600	0.9100	-13.333%	5	538	-31.868%
2025-09-15	1.0500	1.0500	1.0500	1.0500	-6.250%	1	533	-40.952%
2025-09-12	1.2000	1.2000	1.1200	1.1200	-2.609%	32	533	-44.643%
2025-09-11	1.0600	1.1600	1.0600	1.1500	+27.778%	60	504	-46.087%
2025-09-08	0.9000	0.9000	0.9000	0.9000	+5.882%	1	444	-31.111%
2025-09-05	0.8500	0.8500	0.8500	0.8500	-10.526%	2	443	-27.059%
2025-09-04	0.9500	0.9500	0.9400	0.9500	+13.095%	15	441	-34.737%
2025-08-29	0.8600	0.8600	0.8400	0.8400	+3.704%	11	420	-26.190%
2025-08-26	0.8100	0.8100	0.8100	0.8100	+35.000%	2	420	-23.457%
2025-08-21	0.6000	0.6000	0.6000	0.6000	-14.286%	3	418	+3.333%
2025-07-22	0.7000	0.7000	0.7000	0.7000	+16.667%	67	415	-11.429%
2025-07-16	0.6000	0.6000	0.6000	0.6000	-7.692%	65	348	+3.333%
2025-07-15	0.6500	0.6500	0.6500	0.6500	-7.143%	1	283	-4.615%
2025-07-14	0.7000	0.7000	0.7000	0.7000	+16.667%	25	282	-11.429%
2025-07-09	0.6000	0.6000	0.6000	0.6000	0.000%	75	258	+3.333%
2025-06-30	0.6000	0.6000	0.6000	0.6000	0.000%	21	183	+3.333%
2025-06-27	0.6000	0.6000	0.6000	0.6000	-7.692%	35	162	+3.333%
2025-06-26	0.6500	0.6500	0.6500	0.6500	0.000%	10	127	-4.615%
2025-06-25	0.6500	0.6500	0.6500	0.6500	-13.333%	1	117	-4.615%
2025-06-23	0.7500	0.7500	0.7500	0.7500	-6.250%	9	116	-17.333%
2025-06-16	0.8000	0.8000	0.8000	0.8000	-11.111%	23	107	-22.500%
2025-06-12	0.9000	0.9000	0.9000	0.9000	+12.500%	41	84	-31.111%
2025-06-11	0.8000	0.8000	0.8000	0.8000	0.000%	43	43	-22.500%