Dark

FSM20260821P10
FSM Aug 21 2026 10.00 Put (FSM260821P00010000)
option OPRA

EOD

Aug 7, 2026

0.3000-55.882%(-0.3800)144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.3300	0.3500	0.3000	0.3000	-55.882%	144	1,514	0.000%
2026-08-06	0.6400	0.8000	0.6400	0.6800	-15.000%	80	1,478	-55.882%
2026-08-05	0.8000	0.8000	0.8000	0.8000	-25.926%	1	1,402	-62.500%
2026-08-04	1.0500	1.2500	1.0500	1.0800	-25.517%	5	1,402	-72.222%
2026-08-03	1.4500	1.4500	1.4500	1.4500	-1.361%	5	1,403	-79.310%
2026-07-30	1.6000	1.6200	1.4700	1.4700	-13.529%	17	1,407	-79.592%
2026-07-29	1.6500	1.7000	1.6400	1.7000	+8.974%	20	1,422	-82.353%
2026-07-27	1.6500	1.6500	1.5300	1.5600	-2.500%	10	1,421	-80.769%
2026-07-23	1.6000	1.6000	1.6000	1.6000	-11.111%	18	1,424	-81.250%
2026-07-21	1.7800	1.8200	1.7800	1.8000	-10.891%	21	1,424	-83.333%
2026-07-20	2.0200	2.0200	2.0200	2.0200	+5.759%	6	1,430	-85.149%
2026-07-17	1.9100	1.9100	1.9100	1.9100	+0.526%	3	1,436	-84.293%
2026-07-16	1.7200	1.9900	1.7200	1.9000	+5.556%	140	1,436	-84.211%
2026-07-15	1.6500	1.8200	1.6200	1.8000	+18.421%	74	1,397	-83.333%
2026-07-14	1.5700	1.5700	1.5200	1.5200	-26.214%	6	1,384	-80.263%
2026-07-13	2.0600	2.0600	2.0600	2.0600	+15.084%	1	1,378	-85.437%
2026-07-10	1.7900	1.7900	1.7900	1.7900	+7.186%	4	1,378	-83.240%
2026-07-09	1.7100	1.7700	1.6600	1.6700	-16.915%	25	1,374	-82.036%
2026-07-08	1.8800	2.0700	1.8800	2.0100	+18.235%	31	1,355	-85.075%
2026-07-07	1.7500	1.7500	1.7000	1.7000	+4.294%	30	1,345	-82.353%
2026-07-06	1.5500	1.6400	1.5500	1.6300	-8.427%	1,222	1,345	-81.595%
2026-07-01	1.7800	1.7800	1.7800	1.7800	-3.784%	1	1,893	-83.146%
2026-06-29	1.8500	1.8500	1.8500	1.8500	+3.352%	1	1,894	-83.784%
2026-06-26	1.7900	1.7900	1.7900	1.7900	+35.606%	1	1,893	-83.240%
2026-06-22	1.4000	1.4000	1.3200	1.3200	-1.493%	3	1,892	-77.273%
2026-06-18	1.2100	1.3700	1.2000	1.3400	+16.522%	9	1,979	-77.612%
2026-06-17	1.0000	1.1500	0.8500	1.1500	+4.545%	109	1,979	-73.913%
2026-06-16	1.1500	1.1500	1.1000	1.1000	-5.983%	11	1,979	-72.727%
2026-06-15	1.2000	1.2000	1.1700	1.1700	-22.517%	2	1,989	-74.359%
2026-06-12	1.6000	1.6000	1.5000	1.5100	-19.251%	26	1,988	-80.132%
2026-06-09	1.9500	2.0000	1.8200	1.8700	+15.432%	19	1,982	-83.957%
2026-06-08	1.6200	1.6200	1.6200	1.6200	+20.000%	1	1,993	-81.481%
2026-06-04	1.3000	1.3500	1.3000	1.3500	+12.500%	8	1,992	-77.778%
2026-06-03	1.2000	1.2000	1.2000	1.2000	+4.348%	7	1,989	-75.000%
2026-06-02	1.1500	1.1500	1.1000	1.1500	-4.167%	23	1,982	-73.913%
2026-06-01	1.2000	1.2000	1.2000	1.2000	+4.348%	25	1,959	-75.000%
2026-05-28	1.1500	1.1500	1.1500	1.1500	-8.000%	1	1,959	-73.913%
2026-05-26	1.2500	1.2500	1.2400	1.2500	-7.407%	50	1,958	-76.000%
2026-05-19	1.4300	1.4300	1.3500	1.3500	0.000%	21	1,908	-77.778%
2026-05-15	1.3500	1.3500	1.2800	1.3500	+35.000%	38	1,889	-77.778%
2026-05-12	0.9500	1.0000	0.9500	1.0000	+21.951%	45	1,854	-70.000%
2026-05-11	0.8200	0.8200	0.8200	0.8200	-18.000%	100	1,810	-63.415%
2026-05-08	1.0000	1.0000	1.0000	1.0000	+5.263%	30	1,710	-70.000%
2026-05-07	0.9000	0.9500	0.8500	0.9500	-26.923%	11	1,680	-68.421%
2026-05-06	1.2300	1.3000	1.2000	1.3000	-21.212%	27	1,691	-76.923%
2026-05-05	1.6500	1.6500	1.6500	1.6500	+10.738%	10	1,676	-81.818%
2026-05-01	1.4900	1.4900	1.4900	1.4900	+2.759%	1	1,686	-79.866%
2026-04-28	1.3500	1.4500	1.3500	1.4500	+16.000%	10	1,686	-79.310%
2026-04-27	1.2500	1.2500	1.2500	1.2500	+4.167%	1	1,676	-76.000%
2026-04-24	1.1200	1.2000	1.1200	1.2000	-4.762%	2	1,675	-75.000%
2026-04-23	1.2600	1.2600	1.2500	1.2600	+9.565%	106	1,673	-76.190%
2026-04-22	1.1700	1.1700	1.1500	1.1500	-4.167%	4	1,567	-73.913%
2026-04-21	1.2000	1.2000	1.2000	1.2000	+14.286%	6	1,563	-75.000%
2026-04-20	1.0100	1.0500	1.0000	1.0500	+5.000%	40	1,558	-71.429%
2026-04-17	1.0000	1.0000	1.0000	1.0000	-13.043%	5	1,518	-70.000%
2026-04-16	1.1500	1.1500	1.1500	1.1500	+6.481%	2	1,523	-73.913%
2026-04-14	1.1500	1.1500	1.0800	1.0800	-10.000%	22	1,525	-72.222%
2026-04-13	1.2000	1.2000	1.2000	1.2000	-4.000%	1	1,526	-75.000%
2026-04-10	1.4000	1.4000	1.2500	1.2500	+4.167%	16	1,527	-76.000%
2026-04-09	1.2000	1.2000	1.2000	1.2000	0.000%	105	1,514	-75.000%
2026-04-08	1.2000	1.2000	1.1500	1.2000	-11.111%	401	1,409	-75.000%
2026-04-07	1.4500	1.4500	1.3500	1.3500	-3.571%	111	1,009	-77.778%
2026-04-06	1.4000	1.4000	1.4000	1.4000	+7.692%	13	1,097	-78.571%
2026-04-01	1.3000	1.3000	1.3000	1.3000	-15.584%	2	1,097	-76.923%
2026-03-31	1.5400	1.5400	1.5400	1.5400	-12.000%	1	1,095	-80.519%
2026-03-30	1.7400	1.7500	1.7400	1.7500	+1.744%	3	1,094	-82.857%
2026-03-27	1.8400	1.8400	1.7200	1.7200	-7.027%	14	1,092	-82.558%
2026-03-26	1.8500	1.8500	1.8500	1.8500	0.000%	1	1,079	-83.784%
2026-03-24	1.8500	1.8500	1.8500	1.8500	-7.500%	1	1,080	-83.784%
2026-03-23	2.3000	2.3000	1.9000	2.0000	-13.043%	6	1,080	-85.000%
2026-03-20	2.2500	2.3000	2.2500	2.3000	+6.977%	3	1,083	-86.957%
2026-03-19	2.3500	2.3500	2.1500	2.1500	+34.375%	58	1,080	-86.047%
2026-03-16	1.6000	1.6000	1.6000	1.6000	+1.266%	8	1,122	-81.250%
2026-03-13	1.4100	1.5800	1.4100	1.5800	+8.966%	10	1,117	-81.013%
2026-03-12	1.4500	1.4500	1.4500	1.4500	+11.538%	3	1,118	-79.310%
2026-03-11	1.3000	1.3500	1.3000	1.3000	0.000%	76	1,118	-76.923%
2026-03-09	1.3000	1.3000	1.3000	1.3000	+4.000%	3	1,118	-76.923%
2026-03-06	1.2500	1.2500	1.2500	1.2500	+42.045%	2	1,120	-76.000%
2026-03-02	0.8800	0.8800	0.8800	0.8800	+10.000%	20	1,122	-65.909%
2026-02-27	0.8000	0.8000	0.8000	0.8000	-12.088%	4	1,102	-62.500%
2026-02-23	0.9100	0.9100	0.9100	0.9100	-21.552%	2	1,098	-67.033%
2026-02-20	1.2400	1.2400	1.1600	1.1600	-23.179%	4	1,096	-74.138%
2026-02-18	1.5100	1.5100	1.5100	1.5100	-8.485%	130	1,095	-80.132%
2026-02-17	1.6500	1.6500	1.6500	1.6500	+22.222%	21	1,095	-81.818%
2026-02-11	1.3000	1.4100	1.3000	1.3500	0.000%	33	1,074	-77.778%
2026-02-10	1.3500	1.3500	1.3500	1.3500	-27.027%	13	1,065	-77.778%
2026-02-05	1.8500	1.8500	1.8500	1.8500	+2.778%	1	1,078	-83.784%
2026-01-30	1.6700	1.8800	1.6000	1.8000	+31.387%	39	1,078	-83.333%
2026-01-29	1.3000	1.3700	1.3000	1.3700	+19.130%	70	1,061	-78.102%
2026-01-26	1.1300	1.1500	1.1300	1.1500	+4.545%	25	991	-73.913%
2026-01-22	1.2600	1.2700	1.1000	1.1000	-21.429%	320	991	-72.727%
2026-01-20	1.2500	1.4000	1.2500	1.4000	-15.663%	650	688	-78.571%
2026-01-15	1.6600	1.6600	1.6600	1.6600	+3.750%	4	55	-81.928%
2026-01-14	1.5500	1.6000	1.5500	1.6000	-9.091%	7	55	-81.250%
2026-01-07	1.7600	1.7600	1.7600	1.7600	+5.389%	1	51	-82.955%
2025-12-30	1.6700	1.6700	1.6700	1.6700	-4.571%	10	51	-82.036%
2025-12-29	1.7500	1.7500	1.7500	1.7500	-7.895%	1	51	-82.857%
2025-12-18	1.9000	1.9000	1.9000	1.9000	-6.404%	3	51	-84.211%
2025-12-10	2.0300	2.0300	2.0300	2.0300	+16.667%	15	51	-85.222%
2025-11-28	1.7400	1.7400	1.7400	1.7400	-14.286%	20	59	-82.759%
2025-11-26	2.0300	2.0300	2.0300	2.0300	-3.333%	30	13	-85.222%
2025-11-25	2.1000	2.1000	2.1000	2.1000	-14.286%	2	13	-85.714%
2025-11-19	2.4500	2.4500	2.4500	2.4500	-12.500%	3	11	-87.755%
2025-11-04	2.8000	2.8000	2.8000	2.8000	+7.692%	5	8	-89.286%
2025-11-03	2.5500	2.6300	2.5500	2.6000	-7.143%	5	8	-88.462%
2025-10-29	2.6000	2.8000	2.6000	2.8000	+5.660%	6	8	-89.286%
2025-09-17	2.6500	2.6500	2.6500	2.6500	+8.163%	1	2	-88.679%
2025-09-11	2.4500	2.4500	2.4500	2.4500	0.000%	1	1	-87.755%