Dark

FLG20270115P12
FLG Jan 15 2027 12.00 Put (FLG270115P00012000)
option OPRA

EOD

Jul 23, 2026

0.4000+29.032%(+0.0900)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.3500	0.4000	0.3500	0.4000	+29.032%	125	43,145	0.000%
2026-07-17	0.3100	0.3100	0.3100	0.3100	-8.824%	6	43,045	+29.032%
2026-07-16	0.3000	0.3400	0.3000	0.3400	+13.333%	9	43,045	+17.647%
2026-07-15	0.3000	0.3000	0.3000	0.3000	-16.667%	20	43,046	+33.333%
2026-07-14	0.3600	0.3600	0.3600	0.3600	-18.182%	5	43,046	+11.111%
2026-07-08	0.4500	0.4500	0.4400	0.4400	+25.714%	57	43,046	-9.091%
2026-07-07	0.4000	0.4000	0.3500	0.3500	-12.500%	4	43,046	+14.286%
2026-07-06	0.4000	0.4000	0.4000	0.4000	-11.111%	10	43,046	0.000%
2026-07-02	0.4500	0.4500	0.4400	0.4500	+18.421%	57	43,046	-11.111%
2026-07-01	0.3800	0.3800	0.3800	0.3800	-5.000%	8	43,046	+5.263%
2026-06-26	0.4000	0.4000	0.4000	0.4000	-11.111%	8	43,046	0.000%
2026-06-24	0.4500	0.4500	0.4500	0.4500	+12.500%	4	43,046	-11.111%
2026-06-16	0.4000	0.4000	0.4000	0.4000	+8.108%	5	43,050	0.000%
2026-06-12	0.4900	0.4900	0.3700	0.3700	-43.077%	5	43,050	+8.108%
2026-06-05	0.6500	0.6500	0.6500	0.6500	+8.333%	4	43,054	-38.462%
2026-05-26	0.5800	0.6000	0.5800	0.6000	-14.286%	5	43,054	-33.333%
2026-05-22	0.7000	0.7000	0.7000	0.7000	-13.580%	1	43,053	-42.857%
2026-05-19	0.8500	0.8500	0.8100	0.8100	+1.250%	33	43,053	-50.617%
2026-05-18	0.8300	0.8400	0.8000	0.8000	+3.896%	13	43,017	-50.000%
2026-05-15	0.7700	0.7700	0.7700	0.7700	+2.667%	50	43,017	-48.052%
2026-05-14	0.7500	0.7500	0.7500	0.7500	-2.597%	10	43,017	-46.667%
2026-05-13	0.8500	0.8500	0.7700	0.7700	-3.750%	2	43,027	-48.052%
2026-04-29	0.8000	0.8000	0.8000	0.8000	+6.667%	1	43,027	-50.000%
2026-04-27	0.7500	0.7500	0.7500	0.7500	0.000%	4	43,026	-46.667%
2026-04-24	0.7500	0.7500	0.7500	0.7500	0.000%	55	43,024	-46.667%
2026-04-22	0.7100	0.7500	0.7100	0.7500	+10.294%	10	43,021	-46.667%
2026-04-21	0.6800	0.6800	0.6800	0.6800	-1.449%	1	43,021	-41.176%
2026-04-17	0.6600	0.7000	0.6600	0.6900	-12.658%	3	43,021	-42.029%
2026-04-15	0.7900	0.7900	0.7900	0.7900	-7.059%	1	43,024	-49.367%
2026-04-14	0.8500	0.8500	0.8500	0.8500	-5.556%	2	43,024	-52.941%
2026-04-13	0.9000	0.9000	0.9000	0.9000	+5.882%	2	43,024	-55.556%
2026-04-10	0.8500	0.8500	0.8500	0.8500	0.000%	1	43,024	-52.941%
2026-04-08	0.8500	0.8500	0.8500	0.8500	-32.000%	4	43,024	-52.941%
2026-03-30	1.2200	1.2500	1.2000	1.2500	+5.932%	32	43,028	-68.000%
2026-03-27	1.2500	1.2500	1.1800	1.1800	+0.855%	20	43,043	-66.102%
2026-03-26	1.2000	1.2000	1.1700	1.1700	-2.500%	13	43,063	-65.812%
2026-03-24	1.2000	1.2000	1.2000	1.2000	-7.692%	200	43,076	-66.667%
2026-03-23	1.3000	1.3000	1.3000	1.3000	-7.143%	3	43,076	-69.231%
2026-03-20	1.4000	1.4000	1.4000	1.4000	0.000%	1	43,079	-71.429%
2026-03-19	1.4500	1.4500	1.3500	1.4000	-3.448%	21	43,079	-71.429%
2026-03-18	1.4500	1.4500	1.4500	1.4500	+7.407%	1	43,079	-72.414%
2026-03-16	1.3500	1.3500	1.3200	1.3500	-12.903%	4	43,079	-70.370%
2026-03-12	1.5000	1.5500	1.5000	1.5500	+6.897%	11	43,078	-74.194%
2026-03-11	1.5000	1.5000	1.4500	1.4500	-6.452%	15	43,073	-72.414%
2026-03-09	1.4700	1.5500	1.4700	1.5500	+10.714%	508	43,064	-74.194%
2026-03-06	1.5500	1.6500	1.3900	1.4000	+7.692%	781	42,830	-71.429%
2026-03-05	1.2500	1.3000	1.2500	1.3000	-7.143%	16	42,823	-69.231%
2026-03-03	1.4000	1.4000	1.4000	1.4000	0.000%	5	42,812	-71.429%
2026-03-02	1.5000	1.6500	1.4000	1.4000	+2.941%	750	42,807	-71.429%
2026-02-27	1.2500	1.4000	1.2500	1.3600	+36.000%	314	42,537	-70.588%
2026-02-26	1.0000	1.0000	1.0000	1.0000	-9.091%	2	42,223	-60.000%
2026-02-23	1.0500	1.1200	1.0500	1.1000	+10.000%	16	42,221	-63.636%
2026-02-20	1.0300	1.0300	1.0000	1.0000	-13.043%	20	42,211	-60.000%
2026-02-19	1.1500	1.1500	1.1500	1.1500	+40.244%	4	42,201	-65.217%
2026-02-17	0.9000	0.9000	0.8200	0.8200	-13.684%	21	42,201	-51.220%
2026-02-13	0.8700	0.9500	0.8700	0.9500	+7.955%	3	42,205	-57.895%
2026-02-11	0.8800	0.8800	0.8800	0.8800	-5.376%	12	42,205	-54.545%
2026-02-09	0.9300	0.9300	0.9300	0.9300	+3.333%	2	42,202	-56.989%
2026-02-06	0.9000	0.9000	0.9000	0.9000	-18.182%	11	42,202	-55.556%
2026-02-05	1.1000	1.1000	1.1000	1.1000	+22.222%	10	42,213	-63.636%
2026-02-04	0.9300	0.9400	0.9000	0.9000	-7.216%	408	42,213	-55.556%
2026-02-03	0.9500	1.0500	0.9500	0.9700	-3.000%	19	42,621	-58.763%
2026-02-02	1.1000	1.1000	0.9600	1.0000	-4.762%	398	42,632	-60.000%
2026-01-30	1.0000	1.1000	0.9700	1.0500	0.000%	2,568	42,652	-61.905%
2026-01-29	1.1500	1.2000	1.0500	1.0500	-12.500%	3,954	40,192	-61.905%
2026-01-27	1.2000	1.2000	1.2000	1.2000	0.000%	1	36,485	-66.667%
2026-01-26	1.2500	1.2500	1.1600	1.2000	0.000%	27	36,484	-66.667%
2026-01-23	1.1000	1.2100	1.1000	1.2000	+9.091%	10,346	36,462	-66.667%
2026-01-22	1.1500	1.1500	1.1000	1.1000	-1.786%	11	26,457	-63.636%
2026-01-21	1.1200	1.1200	1.1200	1.1200	-16.418%	10	26,457	-64.286%
2026-01-20	1.3000	1.3600	1.2200	1.3400	+3.077%	193	26,457	-70.149%
2026-01-12	1.3200	1.3200	1.2200	1.3000	+8.333%	32	26,264	-69.231%
2026-01-09	1.2000	1.2000	1.2000	1.2000	+4.348%	10	26,236	-66.667%
2026-01-08	1.3000	1.3000	1.1500	1.1500	-25.806%	410	26,226	-65.217%
2026-01-05	1.4500	1.5500	1.4500	1.5500	+19.231%	2,376	26,558	-74.194%
2025-12-31	1.3500	1.3500	1.3000	1.3000	-7.143%	117	26,558	-69.231%
2025-12-29	1.4000	1.4000	1.4000	1.4000	+3.704%	5	26,558	-71.429%
2025-12-26	1.3500	1.3500	1.3500	1.3500	-6.897%	13	26,563	-70.370%
2025-12-24	1.4500	1.4500	1.4500	1.4500	+16.000%	5	26,545	-72.414%
2025-12-22	1.2500	1.2500	1.2500	1.2500	+19.048%	3	26,545	-68.000%
2025-12-18	1.1500	1.1500	1.0500	1.0500	-22.222%	25	26,545	-61.905%
2025-12-16	1.3500	1.3500	1.3500	1.3500	-3.571%	1	26,531	-70.370%
2025-12-12	1.4000	1.4000	1.4000	1.4000	+7.692%	1	26,530	-71.429%
2025-12-10	1.3000	1.3000	1.3000	1.3000	-10.345%	2	26,531	-69.231%
2025-12-09	1.4500	1.4700	1.4000	1.4500	+7.407%	14	26,533	-72.414%
2025-12-08	1.4000	1.4000	1.3500	1.3500	-1.460%	11	26,547	-70.370%
2025-12-04	1.4500	1.4500	1.3700	1.3700	-12.739%	11	26,542	-70.803%
2025-12-03	1.5700	1.5700	1.5700	1.5700	+4.667%	20	26,548	-74.522%
2025-12-02	1.5500	1.5500	1.5000	1.5000	-6.832%	6	26,548	-73.333%
2025-12-01	1.6100	1.6100	1.6100	1.6100	0.000%	2	26,554	-75.155%
2025-11-28	1.6100	1.6100	1.6100	1.6100	+5.921%	2	26,556	-75.155%
2025-11-26	1.6000	1.6000	1.5200	1.5200	-33.913%	4	26,562	-73.684%
2025-11-21	2.2000	2.3000	2.2000	2.3000	+2.222%	20	26,562	-82.609%
2025-11-17	2.2200	2.2500	2.0900	2.2500	+4.651%	481	26,567	-82.222%
2025-11-14	2.3000	2.3500	2.1500	2.1500	-6.114%	10	26,112	-81.395%
2025-11-12	2.2500	2.2900	2.2500	2.2900	+3.620%	9	26,109	-82.533%
2025-11-10	2.2100	2.2100	2.2100	2.2100	+0.913%	5	26,109	-81.900%
2025-11-05	2.1900	2.1900	2.1900	2.1900	-4.783%	1	26,109	-81.735%
2025-11-04	2.3000	2.3500	2.3000	2.3000	+10.577%	7	26,109	-82.609%
2025-10-30	2.0800	2.0800	2.0800	2.0800	+7.216%	3	26,106	-80.769%
2025-10-28	1.9500	2.0200	1.8500	1.9400	+21.250%	8,143	26,109	-79.381%
2025-10-23	1.6000	1.6000	1.6000	1.6000	-24.883%	10	17,966	-75.000%
2025-10-22	2.1300	2.1300	2.1300	2.1300	-5.333%	10	17,966	-81.221%
2025-10-17	2.2100	2.2500	2.2100	2.2500	+11.386%	3	17,966	-82.222%
2025-10-16	2.0300	2.0300	2.0200	2.0200	+3.590%	10	17,963	-80.198%
2025-10-13	1.9500	1.9500	1.9500	1.9500	+7.735%	1	17,953	-79.487%
2025-10-10	2.1000	2.1000	1.4800	1.8100	+16.774%	49	17,952	-77.901%
2025-10-07	1.6000	1.6000	1.5500	1.5500	-12.429%	9	17,956	-74.194%
2025-10-02	1.8500	1.9000	1.6500	1.7700	-4.324%	8	17,956	-77.401%
2025-09-26	1.7400	1.8500	1.7400	1.8500	+2.210%	7	17,948	-78.378%
2025-09-25	1.8100	1.8100	1.8100	1.8100	+3.429%	2	17,941	-77.901%
2025-09-24	1.7500	1.7500	1.7500	1.7500	-4.891%	2	17,939	-77.143%
2025-09-23	1.6800	1.8400	1.6000	1.8400	+8.235%	10	17,937	-78.261%
2025-09-22	1.5900	1.7000	1.5900	1.7000	+7.595%	21	17,927	-76.471%
2025-09-19	1.5800	1.5800	1.5800	1.5800	-4.242%	10	17,907	-74.684%
2025-09-16	1.6700	1.6800	1.6500	1.6500	+0.610%	11	17,917	-75.758%
2025-09-15	1.6400	1.6400	1.6400	1.6400	+12.329%	2	17,911	-75.610%
2025-09-12	1.4600	1.4600	1.4600	1.4600	+0.690%	4	17,909	-72.603%
2025-09-10	1.4500	1.4500	1.4500	1.4500	+7.407%	1	17,905	-72.414%
2025-09-05	1.3500	1.3500	1.3500	1.3500	0.000%	1	17,905	-70.370%
2025-09-04	1.3000	1.3800	1.3000	1.3500	-6.897%	7	17,905	-70.370%
2025-09-02	1.4500	1.4500	1.4500	1.4500	-17.143%	2	17,905	-72.414%
2025-08-29	1.4200	1.7500	1.4200	1.7500	+23.239%	12	17,905	-77.143%
2025-08-27	1.4000	1.4200	1.4000	1.4200	+5.970%	28	17,905	-71.831%
2025-08-26	1.3600	1.3600	1.3200	1.3400	-7.586%	6	17,903	-70.149%
2025-08-25	1.4500	1.4500	1.4500	1.4500	-7.051%	2	17,899	-72.414%
2025-08-22	1.5900	1.6000	1.5600	1.5600	-5.455%	12	17,897	-74.359%
2025-08-20	1.6500	1.6500	1.6500	1.6500	-0.602%	2	17,885	-75.758%
2025-08-19	1.6600	1.6600	1.6600	1.6600	-2.353%	2	17,883	-75.904%
2025-08-15	1.7000	1.7000	1.7000	1.7000	-1.163%	2	17,881	-76.471%
2025-08-13	1.7000	1.7400	1.7000	1.7200	-4.444%	159	17,879	-76.744%
2025-08-12	1.7800	1.8000	1.7800	1.8000	-7.692%	104	17,764	-77.778%
2025-08-11	1.9500	1.9500	1.9500	1.9500	-4.878%	83	17,663	-79.487%
2025-08-06	2.0500	2.0500	2.0500	2.0500	-4.651%	4	17,580	-80.488%
2025-08-05	2.0000	2.1500	2.0000	2.1500	+14.973%	5	17,584	-81.395%
2025-07-30	1.9000	1.9000	1.8700	1.8700	+8.721%	5	17,579	-78.610%
2025-07-23	1.5000	1.7200	1.5000	1.7200	-9.474%	2	17,574	-76.744%
2025-07-21	1.9000	1.9000	1.9000	1.9000	-26.641%	1	17,574	-78.947%
2025-06-26	2.4800	2.5900	2.4500	2.5900	+23.333%	4,820	17,573	-84.556%
2025-06-11	2.1000	2.1200	2.1000	2.1000	+7.692%	3,000	13,073	-80.952%
2025-06-10	2.1100	2.1900	1.9500	1.9500	-4.878%	5,021	10,073	-79.487%
2025-06-09	2.0500	2.1000	2.0500	2.0500	-18.000%	5,020	5,058	-80.488%
2025-06-02	2.5000	2.5000	2.5000	2.5000	+15.207%	1	68	-84.000%
2025-05-21	2.1700	2.1700	2.1700	2.1700	+11.282%	1	67	-81.567%
2025-05-20	1.9500	1.9500	1.9500	1.9500	-7.143%	10	68	-79.487%
2025-05-14	2.1000	2.1000	2.1000	2.1000	+5.000%	1	68	-80.952%
2025-05-13	2.0000	2.0000	2.0000	2.0000	-13.793%	2	67	-80.000%
2025-05-07	2.2600	2.3200	2.2600	2.3200	-34.091%	4	69	-82.759%
2025-04-04	3.4000	3.5200	3.4000	3.5200	+21.379%	6	66	-88.636%
2025-04-03	2.9000	2.9000	2.9000	2.9000	+14.173%	2	69	-86.207%
2025-03-17	2.5400	2.5400	2.5400	2.5400	-12.414%	1	70	-84.252%
2025-03-11	2.9000	2.9000	2.9000	2.9000	0.000%	3	70	-86.207%
2025-03-04	2.9000	2.9000	2.9000	2.9000	+13.725%	1	67	-86.207%
2025-02-25	2.5500	2.5500	2.5500	2.5500	+24.390%	30	69	-84.314%
2025-02-19	2.0500	2.0500	2.0500	2.0500	-14.226%	10	69	-80.488%
2025-02-13	2.3900	2.3900	2.3900	2.3900	+8.636%	5	54	-83.264%
2025-02-12	2.2000	2.2000	2.2000	2.2000	-9.091%	2	54	-81.818%
2025-02-07	2.3600	2.4200	2.3600	2.4200	+7.556%	20	54	-83.471%
2025-02-06	2.2500	2.2500	2.2500	2.2500	-19.643%	1	44	-82.222%
2025-02-05	2.8000	2.8000	2.8000	2.8000	+0.358%	5	44	-85.714%
2025-02-04	2.7900	2.8200	2.7900	2.7900	-5.424%	9	39	-85.663%
2025-02-03	3.1000	3.1000	2.9500	2.9500	+3.873%	14	30	-86.441%
2025-01-31	2.8700	2.8900	2.8400	2.8400	-27.179%	32	44	-85.915%
2025-01-21	3.9000	3.9000	3.9000	3.9000	-4.645%	7	28	-89.744%
2025-01-14	4.0900	4.0900	4.0900	4.0900	+17.529%	1	35	-90.220%
2024-12-17	3.4800	3.4800	3.4800	3.4800	+14.851%	2	35	-88.506%
2024-12-05	3.0300	3.0300	3.0300	3.0300	+2.712%	10	33	-86.799%
2024-11-22	2.9500	2.9500	2.9500	2.9500	-6.349%	22	23	-86.441%
2024-11-21	3.3300	3.3300	3.1500	3.1500	-1.869%	3	11	-87.302%
2024-11-18	3.3000	3.3000	3.2100	3.2100	0.000%	7	11	-87.539%

.dark-mode .mcfMjZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mcfMjZ{ color: #333333; background-color: white; border: 2px solid #333333; }FLG20270115P12FLG Jan 15 2027 12.00 Put (FLG270115P00012000)option OPRA

FLG20270115P12
FLG Jan 15 2027 12.00 Put (FLG270115P00012000)
option OPRA