Dark

FLNC20270115C13
FLNC Jan 15 2027 13.00 Call (FLNC270115C00013000)
option OPRA

EOD

Aug 4, 2026

6.00+33.333%(+1.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	6.0000	6.0000	6.0000	6.0000	+33.333%	3	1,097	0.000%
2026-07-30	4.5300	4.5300	4.5000	4.5000	+7.143%	3	1,097	+33.333%
2026-07-29	3.8200	4.2000	3.8200	4.2000	+3.194%	2	1,097	+42.857%
2026-07-28	4.2500	4.2500	3.7400	4.0700	-4.907%	16	1,096	+47.420%
2026-07-27	4.2800	4.2800	4.2800	4.2800	-17.692%	1	1,099	+40.187%
2026-07-24	5.2000	5.2000	5.2000	5.2000	-11.864%	1	1,098	+15.385%
2026-07-21	5.9000	5.9000	5.9000	5.9000	+13.462%	1	1,098	+1.695%
2026-07-17	5.2000	5.2000	5.2000	5.2000	-1.887%	2	1,097	+15.385%
2026-07-16	5.8000	5.8000	5.3000	5.3000	-3.636%	4	1,097	+13.208%
2026-07-08	5.7000	5.7000	5.5000	5.5000	-29.487%	3	1,095	+9.091%
2026-07-07	8.0900	8.0900	7.8000	7.8000	-15.676%	7	1,094	-23.077%
2026-06-29	9.2500	9.2500	9.2500	9.2500	-35.764%	1	1,094	-35.135%
2026-06-12	14.3000	14.4000	14.3000	14.4000	+17.073%	8	1,095	-58.333%
2026-06-11	12.3000	12.3000	12.3000	12.3000	0.000%	6	1,102	-51.220%
2026-06-10	12.3000	12.3000	12.3000	12.3000	-14.345%	2	1,104	-51.220%
2026-06-08	14.3600	14.3600	14.3600	14.3600	+11.146%	1	1,104	-58.217%
2026-06-05	12.9000	12.9200	12.9000	12.9200	-19.250%	4	1,103	-53.560%
2026-06-04	16.0000	16.0000	16.0000	16.0000	+6.667%	5	1,107	-62.500%
2026-06-03	15.0000	15.0000	15.0000	15.0000	-11.765%	1	1,102	-60.000%
2026-06-02	17.3400	18.5400	17.0000	17.0000	+1.190%	53	1,103	-64.706%
2026-06-01	13.5000	17.5000	13.5000	16.8000	+47.110%	21	1,146	-64.286%
2026-05-26	11.2500	11.4200	11.2500	11.4200	+8.762%	3	1,167	-47.461%
2026-05-22	10.5000	10.5000	10.5000	10.5000	+4.478%	10	1,160	-42.857%
2026-05-21	10.0500	10.0500	10.0500	10.0500	+11.050%	10	1,150	-40.299%
2026-05-20	8.3000	9.0500	8.3000	9.0500	+13.125%	35	1,150	-33.702%
2026-05-19	8.0000	8.0000	8.0000	8.0000	-15.789%	5	1,180	-25.000%
2026-05-15	9.5000	9.5000	9.5000	9.5000	-14.414%	1	1,180	-36.842%
2026-05-14	10.8000	11.1000	10.8000	11.1000	+0.909%	15	1,179	-45.946%
2026-05-13	11.0000	11.0000	11.0000	11.0000	+0.548%	5	1,176	-45.455%
2026-05-12	11.0400	11.0400	10.9400	10.9400	-27.067%	3	1,176	-45.155%
2026-05-11	15.7700	15.9000	15.0000	15.0000	+5.411%	14	1,176	-60.000%
2026-05-08	13.8300	14.9000	13.5400	14.2300	+58.111%	19	1,181	-57.836%
2026-05-07	8.9000	9.7000	7.0000	9.0000	+97.802%	185	1,195	-33.333%
2026-05-06	4.4000	4.5500	4.4000	4.5500	+13.750%	121	1,317	+31.868%
2026-05-04	4.0000	4.0000	4.0000	4.0000	+4.987%	1	1,196	+50.000%
2026-05-01	3.3000	3.8100	3.3000	3.8100	+5.833%	2	1,194	+57.480%
2026-04-29	3.3500	3.6000	3.3500	3.6000	-12.409%	3	1,194	+66.667%
2026-04-28	4.2800	4.2800	4.1100	4.1100	-11.991%	6	1,192	+45.985%
2026-04-27	4.7200	4.7200	4.6700	4.6700	-0.638%	3	1,191	+28.480%
2026-04-24	4.2000	4.7000	4.2000	4.7000	+2.174%	4	1,190	+27.660%
2026-04-22	4.5000	4.7200	4.5000	4.6000	+0.877%	4	1,189	+30.435%
2026-04-21	4.9000	4.9000	4.5600	4.5600	+11.220%	2	1,186	+31.579%
2026-04-20	4.0000	4.2500	3.9500	4.1000	-16.327%	69	1,186	+46.341%
2026-04-17	5.2100	5.2100	4.9000	4.9000	+2.083%	8	1,133	+22.449%
2026-04-13	5.2000	5.2000	4.8000	4.8000	+23.077%	11	1,127	+25.000%
2026-04-09	3.9000	3.9000	3.9000	3.9000	-15.217%	1	1,136	+53.846%
2026-04-08	5.0400	5.0400	4.6000	4.6000	+2.222%	6	1,135	+30.435%
2026-04-02	4.5000	4.5000	4.5000	4.5000	-4.863%	3	1,126	+33.333%
2026-04-01	4.9000	4.9000	4.7300	4.7300	-2.875%	8	1,126	+26.850%
2026-03-30	5.2000	5.2000	4.8700	4.8700	-22.698%	24	1,121	+23.203%
2026-03-26	6.3000	6.3000	6.3000	6.3000	-16.000%	1	1,117	-4.762%
2026-03-16	7.5000	7.5000	7.5000	7.5000	+2.740%	16	1,118	-20.000%
2026-03-13	7.2000	7.3000	7.2000	7.3000	+17.742%	30	1,128	-17.808%
2026-03-03	6.1900	6.2000	6.1900	6.2000	-8.824%	4	1,160	-3.226%
2026-02-27	6.8000	6.8000	6.8000	6.8000	-1.449%	10	1,164	-11.765%
2026-02-26	6.9000	6.9000	6.9000	6.9000	-9.211%	5	1,154	-13.043%
2026-02-25	7.6000	7.6000	7.6000	7.6000	+11.765%	10	1,149	-21.053%
2026-02-23	7.6000	7.6000	6.8000	6.8000	-19.811%	27	1,149	-11.765%
2026-02-17	8.4800	8.4800	8.4800	8.4800	-6.813%	10	1,126	-29.245%
2026-02-13	7.8000	9.1000	7.8000	9.1000	+7.565%	3	1,131	-34.066%
2026-02-12	8.4600	8.4600	8.4600	8.4600	-19.429%	6	1,131	-29.078%
2026-02-09	10.5000	10.5000	10.5000	10.5000	-4.545%	10	1,131	-42.857%
2026-02-06	10.4000	11.0000	9.8000	11.0000	-8.333%	8	1,131	-45.455%
2026-02-05	13.6000	13.6000	12.0000	12.0000	-41.748%	15	1,132	-50.000%
2026-01-29	20.6000	20.6000	20.6000	20.6000	+19.698%	1	1,137	-70.874%
2026-01-22	17.0000	17.2500	17.0000	17.2100	+3.054%	16	1,138	-65.137%
2026-01-16	16.0000	16.7000	16.0000	16.7000	+4.310%	26	1,132	-64.072%
2026-01-15	16.0100	16.0100	16.0100	16.0100	+19.300%	1	1,132	-62.523%
2026-01-14	13.4200	13.4200	13.4200	13.4200	-7.448%	5	1,133	-55.291%
2026-01-13	14.2000	14.5000	14.2000	14.5000	+5.149%	5	1,138	-58.621%
2026-01-12	14.0000	14.1000	13.7900	13.7900	+5.107%	47	1,143	-56.490%
2026-01-09	12.6700	13.1200	12.6700	13.1200	+19.273%	25	1,185	-54.268%
2026-01-07	11.0000	11.0000	11.0000	11.0000	-11.003%	1	1,200	-45.455%
2026-01-06	12.0000	12.3600	12.0000	12.3600	+15.514%	6	1,199	-51.456%
2025-12-29	11.1100	11.1100	10.6000	10.7000	-0.280%	13	1,201	-43.925%
2025-12-23	11.0000	11.0000	10.7000	10.7300	-4.282%	5	1,189	-44.082%
2025-12-22	10.7400	11.2100	10.7400	11.2100	-11.032%	21	1,189	-46.476%
2025-12-15	12.6000	12.6000	12.6000	12.6000	-8.029%	3	1,184	-52.381%
2025-12-12	13.7000	13.7000	13.7000	13.7000	+1.107%	1	1,184	-56.204%
2025-12-10	13.5500	13.5500	13.5500	13.5500	-7.192%	4	1,183	-55.720%
2025-12-05	14.0000	14.6000	14.0000	14.6000	+6.569%	2	1,183	-58.904%
2025-12-04	13.8000	13.8000	13.7000	13.7000	+24.545%	2	1,182	-56.204%
2025-12-03	11.0000	11.0000	11.0000	11.0000	+26.292%	1	1,184	-45.455%
2025-12-01	8.7100	8.7100	8.7000	8.7100	-20.818%	3	1,185	-31.114%
2025-11-28	11.0000	11.0000	11.0000	11.0000	+10.000%	10	1,185	-45.455%
2025-11-26	9.9000	10.0000	9.9000	10.0000	+9.890%	3	1,196	-40.000%
2025-11-18	8.7500	9.1000	8.7500	9.1000	-5.208%	10	1,196	-34.066%
2025-11-14	9.5700	9.6000	9.5700	9.6000	+9.714%	2	1,196	-37.500%
2025-11-13	10.3500	10.3500	8.7000	8.7500	-34.847%	57	1,195	-31.429%
2025-11-10	13.3000	14.9000	13.3000	13.4300	+24.930%	7	1,189	-55.324%
2025-11-07	10.3900	10.7500	9.9000	10.7500	-10.788%	9	1,190	-44.186%
2025-11-06	11.9700	12.0500	11.9500	12.0500	+1.431%	5	1,194	-50.207%
2025-11-05	11.8800	11.8800	11.8800	11.8800	+7.027%	1	1,197	-49.495%
2025-11-04	11.1000	11.1000	11.1000	11.1000	-10.843%	1	1,197	-45.946%
2025-11-03	12.4500	12.4500	12.4500	12.4500	+3.320%	5	1,197	-51.807%
2025-10-30	10.8000	12.0500	10.8000	12.0500	+9.545%	2	1,197	-50.207%
2025-10-29	11.0000	11.0000	11.0000	11.0000	+7.843%	1	1,198	-45.455%
2025-10-28	10.2000	10.2000	10.2000	10.2000	0.000%	1	1,198	-41.176%
2025-10-27	11.7000	11.7000	10.2000	10.2000	-1.829%	4	1,198	-41.176%
2025-10-24	10.2000	10.3900	10.2000	10.3900	+48.429%	11	1,198	-42.252%
2025-10-22	7.8000	7.8000	6.8500	7.0000	-12.500%	28	1,199	-14.286%
2025-10-21	9.0000	9.0000	8.0000	8.0000	-20.000%	4	1,185	-25.000%
2025-10-20	10.0000	10.0000	10.0000	10.0000	-9.091%	25	1,187	-40.000%
2025-10-16	10.5500	11.0000	10.5500	11.0000	-12.000%	2	1,177	-45.455%
2025-10-15	12.0000	12.5000	11.7000	12.5000	+23.762%	23	1,176	-52.000%
2025-10-14	8.5000	10.8900	8.5000	10.1000	+32.895%	2,038	1,181	-40.594%
2025-10-13	7.5000	7.6000	7.5000	7.6000	+5.556%	6	2,563	-21.053%
2025-10-10	7.1800	7.2000	5.8000	7.2000	+5.882%	17	2,569	-16.667%
2025-10-09	6.5000	6.8000	6.5000	6.8000	-2.857%	2	2,557	-11.765%
2025-10-08	6.7500	7.0000	6.7500	7.0000	+12.000%	15	2,558	-14.286%
2025-10-07	7.0000	7.0000	6.2500	6.2500	-10.714%	2	2,561	-4.000%
2025-10-06	6.6000	7.0000	6.0000	7.0000	+22.807%	34	2,561	-14.286%
2025-10-03	5.5500	6.1700	5.5500	5.7000	+6.542%	77	2,553	+5.263%
2025-10-02	5.4200	5.4200	5.0800	5.3500	-2.727%	43	2,558	+12.150%
2025-10-01	3.9000	5.5000	3.9000	5.5000	+48.649%	15	2,568	+9.091%
2025-09-30	3.8600	3.8600	3.7000	3.7000	-13.953%	8	2,577	+62.162%
2025-09-29	4.9000	4.9000	4.3000	4.3000	-6.522%	92	2,571	+39.535%
2025-09-26	4.3500	4.6000	4.3500	4.6000	+2.222%	42	2,641	+30.435%
2025-09-25	4.2000	4.5000	4.2000	4.5000	0.000%	18	2,618	+33.333%
2025-09-24	4.0000	5.0000	3.5000	4.5000	+32.353%	21	2,632	+33.333%
2025-09-23	3.5000	3.8000	3.4000	3.4000	-5.556%	120	2,645	+76.471%
2025-09-22	2.6100	3.6000	2.6100	3.6000	+56.522%	39	2,568	+66.667%
2025-09-19	2.3000	2.3000	2.3000	2.3000	+35.294%	4	2,564	+160.870%
2025-09-18	1.7000	1.7000	1.7000	1.7000	+18.056%	14	2,568	+252.941%
2025-09-15	1.3900	1.4400	1.3700	1.4400	+51.579%	2,001	2,554	+316.667%
2025-09-12	1.1500	1.1500	0.9500	0.9500	-24.000%	10	553	+531.579%
2025-09-10	1.2000	1.2500	1.2000	1.2500	+3.306%	8	563	+380.000%
2025-09-09	1.2500	1.2500	1.2100	1.2100	-38.579%	8	561	+395.868%
2025-09-08	1.9700	1.9700	1.9700	1.9700	+56.349%	4	553	+204.569%
2025-09-04	1.2600	1.2600	1.2600	1.2600	+0.800%	3	549	+376.190%
2025-09-03	1.2800	1.2800	1.2500	1.2500	-24.242%	6	546	+380.000%
2025-08-26	1.6500	1.6500	1.6500	1.6500	+10.000%	98	540	+263.636%
2025-08-22	1.4600	1.5000	1.4600	1.5000	+15.385%	7	523	+300.000%
2025-08-21	1.2100	1.3000	1.2100	1.3000	-11.565%	3	516	+361.538%
2025-08-20	1.4700	1.4700	1.4700	1.4700	-13.529%	1	515	+308.163%
2025-08-19	1.7100	1.7100	1.7000	1.7000	-6.077%	169	516	+252.941%
2025-08-18	1.8100	1.8100	1.8100	1.8100	-9.500%	3	444	+231.492%
2025-08-15	1.7500	2.0000	1.7500	2.0000	+29.032%	44	442	+200.000%
2025-08-14	1.5500	1.5500	1.5500	1.5500	+7.639%	2	439	+287.097%
2025-08-13	1.4200	1.4700	1.4200	1.4400	-4.000%	25	437	+316.667%
2025-08-12	1.9000	1.9000	1.4600	1.5000	-41.406%	209	422	+300.000%
2025-08-07	2.5600	2.5600	2.5600	2.5600	+21.905%	3	478	+134.375%
2025-08-06	2.3000	2.3000	2.1000	2.1000	+5.000%	210	478	+185.714%
2025-08-04	2.0000	2.0000	2.0000	2.0000	+10.497%	5	283	+200.000%
2025-08-01	1.8100	1.8100	1.8100	1.8100	-9.500%	3	278	+231.492%
2025-07-31	2.0000	2.0000	2.0000	2.0000	-9.091%	1	280	+200.000%
2025-07-29	2.2900	2.2900	2.2000	2.2000	-21.429%	15	281	+172.727%
2025-07-24	2.8000	2.8000	2.8000	2.8000	+12.000%	1	276	+114.286%
2025-07-23	3.0000	3.0000	2.5000	2.5000	-18.033%	2	275	+140.000%
2025-07-22	2.9000	3.0500	2.9000	3.0500	+30.342%	3	277	+96.721%
2025-07-18	2.3500	2.3500	2.3200	2.3400	+4.933%	17	280	+156.410%
2025-07-16	2.2300	2.2300	2.2300	2.2300	-1.762%	5	283	+169.058%
2025-07-15	2.1900	2.2700	2.1900	2.2700	+13.500%	29	288	+164.317%
2025-07-14	2.0100	2.0100	2.0000	2.0000	-2.439%	6	297	+200.000%
2025-07-11	2.0500	2.0500	2.0500	2.0500	-14.583%	7	302	+192.683%
2025-07-10	2.5000	2.5000	2.4000	2.4000	-2.041%	5	302	+150.000%
2025-07-09	2.3000	2.4500	2.3000	2.4500	+11.364%	3	306	+144.898%
2025-07-08	2.2000	2.2000	2.2000	2.2000	+2.326%	3	307	+172.727%
2025-07-07	2.1500	2.1500	2.1500	2.1500	-8.511%	23	307	+179.070%
2025-07-03	2.4000	2.4100	1.7500	2.3500	+11.905%	57	294	+155.319%
2025-07-02	2.1500	2.1500	2.0400	2.1000	+13.514%	18	294	+185.714%
2025-07-01	1.8500	1.8500	1.8500	1.8500	+8.824%	1	302	+224.324%
2025-06-30	1.7100	1.7500	1.7000	1.7000	+19.718%	33	302	+252.941%
2025-06-27	1.4200	1.4200	1.4200	1.4200	-11.250%	1	335	+322.535%
2025-06-26	1.6000	1.6000	1.6000	1.6000	+0.629%	3	334	+275.000%
2025-06-20	1.7000	1.7000	1.5900	1.5900	+76.667%	62	331	+277.358%
2025-06-16	0.9000	0.9000	0.9000	0.9000	+5.882%	10	302	+566.667%
2025-06-13	0.8500	0.8500	0.8500	0.8500	-6.593%	20	312	+605.882%
2025-06-03	0.9100	0.9100	0.9100	0.9100	+1.111%	5	306	+559.341%
2025-06-02	0.9000	0.9000	0.9000	0.9000	-5.263%	6	306	+566.667%
2025-05-21	1.0500	1.0500	0.9500	0.9500	-26.923%	41	300	+531.579%
2025-05-16	1.3000	1.3000	1.3000	1.3000	+30.000%	20	259	+361.538%
2025-05-15	1.0000	1.0000	1.0000	1.0000	-33.333%	3	249	+500.000%
2025-05-13	1.6600	1.6600	1.5000	1.5000	-4.459%	10	246	+300.000%
2025-05-12	1.5500	1.5700	1.5500	1.5700	+74.444%	48	238	+282.166%
2025-05-09	0.9000	0.9000	0.9000	0.9000	0.000%	2	213	+566.667%
2025-05-08	0.9000	0.9000	0.9000	0.9000	+5.882%	1	212	+566.667%
2025-05-01	0.8500	0.8500	0.8500	0.8500	-3.409%	2	213	+605.882%
2025-04-25	0.8800	0.8800	0.8800	0.8800	+17.333%	10	211	+581.818%
2025-04-24	0.7000	0.7500	0.7000	0.7500	+1.351%	22	211	+700.000%
2025-04-22	0.7400	0.7400	0.7400	0.7400	+1.370%	1	206	+710.811%
2025-04-21	0.7300	0.7300	0.7300	0.7300	+21.667%	3	207	+721.918%
2025-04-16	0.6000	0.6000	0.6000	0.6000	-40.000%	5	204	+900.000%
2025-04-09	1.0000	1.0000	1.0000	1.0000	+25.000%	3	199	+500.000%
2025-04-08	0.8000	0.8000	0.8000	0.8000	-5.882%	1	202	+650.000%
2025-04-03	0.9300	0.9300	0.8500	0.8500	-15.000%	16	201	+605.882%
2025-04-01	1.0000	1.0000	1.0000	1.0000	-4.762%	6	185	+500.000%
2025-03-31	1.0500	1.0500	1.0500	1.0500	-34.375%	5	185	+471.429%
2025-03-19	1.6000	1.6000	1.5900	1.6000	+14.286%	10	180	+275.000%
2025-03-18	1.4000	1.4000	1.4000	1.4000	+16.667%	6	170	+328.571%
2025-03-14	1.2500	1.2500	1.2000	1.2000	-17.808%	6	170	+400.000%
2025-03-07	1.4600	1.4600	1.4600	1.4600	+3.546%	20	167	+310.959%
2025-03-04	1.4100	1.4100	1.4100	1.4100	-26.178%	3	167	+325.532%
2025-02-28	1.4500	1.9100	1.4500	1.9100	+2.139%	14	164	+214.136%
2025-02-27	1.8700	1.8700	1.8700	1.8700	+13.333%	5	157	+220.856%
2025-02-26	1.7000	1.7200	1.6500	1.6500	0.000%	30	152	+263.636%
2025-02-25	1.8500	1.8500	1.6500	1.6500	-8.333%	11	134	+263.636%
2025-02-24	1.8000	1.8000	1.8000	1.8000	-7.692%	1	123	+233.333%
2025-02-21	2.1000	2.1000	1.9500	1.9500	-8.451%	28	124	+207.692%
2025-02-20	2.1100	2.1300	2.1000	2.1300	+9.231%	10	110	+181.690%
2025-02-19	1.9500	1.9500	1.9500	1.9500	-2.500%	4	102	+207.692%
2025-02-18	1.9300	2.0000	1.9300	2.0000	+14.286%	44	98	+200.000%
2025-02-14	1.7000	1.7500	1.7000	1.7500	+16.667%	36	77	+242.857%
2025-02-13	1.5000	1.5000	1.5000	1.5000	-6.250%	1	76	+300.000%
2025-02-12	1.7000	1.7000	1.6000	1.6000	+4.575%	12	76	+275.000%
2025-02-11	1.6500	1.7600	1.5300	1.5300	-71.132%	44	64	+292.157%
2025-02-10	5.3000	5.3000	5.3000	5.3000	+12.766%	1	63	+13.208%
2025-02-05	4.9000	4.9000	4.7000	4.7000	-4.082%	8	62	+27.660%
2025-02-03	4.9000	4.9000	4.9000	4.9000	-15.371%	3	54	+22.449%
2025-01-30	6.0000	6.0000	5.7900	5.7900	+15.339%	2	51	+3.627%
2025-01-28	5.4000	5.4000	5.0200	5.0200	-13.448%	19	49	+19.522%
2025-01-24	5.8000	5.8000	5.8000	5.8000	+5.455%	2	30	+3.448%
2025-01-22	5.8000	5.8000	5.4500	5.5000	-10.277%	12	31	+9.091%
2025-01-17	6.2000	6.2000	6.1300	6.1300	-5.692%	20	9	-2.121%
2024-12-19	6.5000	6.5000	6.5000	6.5000	-23.529%	1	9	-7.692%
2024-12-16	8.5000	8.5000	8.5000	8.5000	+9.677%	1	9	-29.412%
2024-12-11	7.7500	7.7500	7.7500	7.7500	-14.835%	1	9	-22.581%
2024-11-29	9.1000	9.1000	9.1000	9.1000	-9.000%	2	8	-34.066%
2024-11-26	11.0000	11.0000	10.0000	10.0000	-16.528%	3	9	-40.000%
2024-11-21	11.9800	11.9800	11.9800	11.9800	-4.160%	1	5	-49.917%
2024-10-16	12.1400	12.5000	12.1400	12.5000	+9.649%	2	5	-52.000%
2024-10-10	11.4000	11.4000	11.4000	11.4000	-8.065%	1	6	-47.368%
2024-10-07	12.4000	12.4000	12.4000	12.4000	-0.800%	1	5	-51.613%
2024-09-19	12.5000	12.5000	12.5000	12.5000	0.000%	4	4	-52.000%

.dark-mode .Wr1XHS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wr1XHS{ color: #333333; background-color: white; border: 2px solid #333333; }FLNC20270115C13FLNC Jan 15 2027 13.00 Call (FLNC270115C00013000)option OPRA

FLNC20270115C13
FLNC Jan 15 2027 13.00 Call (FLNC270115C00013000)
option OPRA