Dark

FLNC20270115C18
FLNC Jan 15 2027 18.00 Call (FLNC270115C00018000)
option OPRA

EOD

Aug 4, 2026

4.20+23.529%(+0.80)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	4.1000	4.2100	4.1000	4.2000	+23.529%	10	2,452	0.000%
2026-07-31	3.4100	3.4100	3.4000	3.4000	+12.583%	15	2,454	+23.529%
2026-07-30	3.0200	3.0200	3.0200	3.0200	+17.969%	1	2,449	+39.073%
2026-07-29	2.6000	2.6000	2.5500	2.5600	-2.662%	5	2,449	+64.063%
2026-07-28	2.8200	2.8200	2.5000	2.6300	-15.161%	15	2,452	+59.696%
2026-07-27	3.4000	3.4000	3.0000	3.1000	-3.125%	8	2,459	+35.484%
2026-07-24	3.3800	3.3800	3.2000	3.2000	-22.892%	37	2,459	+31.250%
2026-07-22	4.4000	4.4000	4.1500	4.1500	-3.488%	16	2,469	+1.205%
2026-07-21	4.2000	4.3100	4.2000	4.3000	+16.216%	57	2,469	-2.326%
2026-07-16	4.1700	4.1800	3.6000	3.7000	-17.778%	25	2,489	+13.514%
2026-07-15	4.5000	4.5000	4.5000	4.5000	+2.273%	3	2,494	-6.667%
2026-07-14	4.5700	4.5900	4.4000	4.4000	+2.326%	53	2,493	-4.545%
2026-07-13	4.3000	4.4000	4.2000	4.3000	-15.686%	26	2,535	-2.326%
2026-07-10	4.9000	5.1000	4.6000	5.1000	-7.273%	4	2,529	-17.647%
2026-07-09	5.2000	5.5000	5.2000	5.5000	+30.952%	21	2,528	-23.636%
2026-07-08	4.4500	4.5000	3.9000	4.2000	-14.286%	34	2,536	0.000%
2026-07-07	5.8000	5.8000	4.9000	4.9000	-16.949%	6	2,533	-14.286%
2026-07-06	6.2200	6.3000	5.9000	5.9000	+9.259%	64	2,533	-28.814%
2026-07-02	5.9000	5.9000	5.4000	5.4000	-25.000%	2	2,524	-22.222%
2026-07-01	7.3800	7.3800	7.2000	7.2000	-5.263%	3	2,524	-41.667%
2026-06-30	7.7000	8.2000	7.2000	7.6000	+14.458%	35	2,524	-44.737%
2026-06-29	7.2100	7.2100	6.3600	6.6400	-9.905%	15	2,550	-36.747%
2026-06-26	7.0000	7.3800	7.0000	7.3700	-22.421%	40	2,545	-43.012%
2026-06-23	9.5000	9.5000	9.5000	9.5000	-15.929%	60	2,564	-55.789%
2026-06-17	11.3000	11.3000	11.3000	11.3000	+5.312%	1	2,564	-62.832%
2026-06-16	11.8000	11.8000	10.7000	10.7300	-0.186%	51	2,564	-60.857%
2026-06-15	10.7500	10.7500	10.7500	10.7500	-22.939%	1	2,533	-60.930%
2026-06-09	12.5600	13.9500	12.5600	13.9500	+15.385%	7	2,534	-69.892%
2026-06-08	12.1000	12.1000	12.0900	12.0900	+20.900%	3	2,537	-65.261%
2026-06-05	10.2700	10.2700	10.0000	10.0000	-23.077%	2	2,536	-58.000%
2026-06-04	12.2500	13.0000	12.2500	13.0000	+18.182%	32	2,536	-67.692%
2026-06-03	12.5000	12.5000	11.0000	11.0000	-28.618%	2	2,543	-61.818%
2026-06-02	15.2800	15.4100	15.2800	15.4100	+5.911%	6	2,543	-72.745%
2026-06-01	12.1000	14.5500	11.8000	14.5500	+108.155%	58	2,542	-71.134%
2026-05-29	8.0000	8.0000	6.9900	6.9900	-22.333%	26	2,550	-39.914%
2026-05-28	9.0000	9.0000	9.0000	9.0000	0.000%	1	2,524	-53.333%
2026-05-26	9.0600	9.1000	9.0000	9.0000	+15.385%	4	2,524	-53.333%
2026-05-22	7.8000	7.8000	7.8000	7.8000	+2.228%	3	2,525	-46.154%
2026-05-21	7.5000	7.6300	7.5000	7.6300	+12.206%	2	2,524	-44.954%
2026-05-20	6.3000	6.8000	6.0000	6.8000	+11.475%	31	2,524	-38.235%
2026-05-19	6.0000	6.1000	6.0000	6.1000	-10.949%	40	2,529	-31.148%
2026-05-18	7.5000	7.5000	6.8500	6.8500	-4.861%	6	2,529	-38.686%
2026-05-15	7.2100	7.5000	7.2000	7.2000	-16.279%	3	2,529	-41.667%
2026-05-14	8.3000	8.6000	8.1000	8.6000	+1.176%	4	2,531	-51.163%
2026-05-13	8.5500	8.5500	8.5000	8.5000	0.000%	13	2,903	-50.588%
2026-05-12	9.8000	9.9000	8.3000	8.5000	-30.612%	1,061	2,903	-50.588%
2026-05-11	9.9900	13.5500	9.2000	12.2500	+15.457%	96	2,903	-65.714%
2026-05-08	11.0000	13.0000	10.5000	10.6100	+51.571%	134	2,899	-60.415%
2026-05-07	5.9000	7.1000	4.8300	7.0000	+130.263%	2,365	2,931	-40.000%
2026-05-06	2.9300	3.1000	2.9300	3.0400	+10.545%	5	763	+38.158%
2026-05-05	2.6500	2.7500	2.6500	2.7500	+3.774%	2	760	+52.727%
2026-05-04	2.8000	2.8000	2.6500	2.6500	+6.426%	9	760	+58.491%
2026-05-01	2.4900	2.4900	2.4900	2.4900	-7.778%	1	759	+68.675%
2026-04-30	2.5500	2.7000	2.5500	2.7000	+9.312%	29	759	+55.556%
2026-04-29	2.6000	2.6000	2.4700	2.4700	-8.519%	6	748	+70.040%
2026-04-28	2.7700	2.7700	2.7000	2.7000	-6.897%	2	748	+55.556%
2026-04-27	3.2500	3.4200	2.9000	2.9000	-3.333%	3	748	+44.828%
2026-04-24	3.0000	3.0000	3.0000	3.0000	-7.692%	3	746	+40.000%
2026-04-23	3.2200	3.2500	3.2200	3.2500	+1.562%	2	745	+29.231%
2026-04-22	3.2000	3.2000	3.1700	3.2000	+12.281%	3	745	+31.250%
2026-04-21	2.9000	3.2000	2.8500	2.8500	-1.384%	10	741	+47.368%
2026-04-20	3.0000	3.0600	2.6500	2.8900	-12.424%	68	741	+45.329%
2026-04-17	4.0000	4.0000	3.3000	3.3000	-21.429%	66	762	+27.273%
2026-04-16	4.1100	4.2600	4.1100	4.2000	0.000%	4	736	0.000%
2026-04-15	4.7000	4.7000	4.2000	4.2000	+5.000%	129	733	0.000%
2026-04-14	4.0000	4.0000	4.0000	4.0000	+6.952%	2	607	+5.000%
2026-04-10	3.9000	3.9000	3.7400	3.7400	+15.077%	19	606	+12.299%
2026-04-09	3.3000	3.4000	3.2000	3.2500	-4.412%	356	619	+29.231%
2026-04-08	3.4000	3.4000	3.4000	3.4000	+4.615%	1	526	+23.529%
2026-04-07	3.2500	3.2500	3.2500	3.2500	-4.412%	2	526	+29.231%
2026-04-06	3.5700	3.5700	3.4000	3.4000	+1.493%	9	524	+23.529%
2026-04-02	3.0400	3.3500	3.0000	3.3500	+4.688%	4	515	+25.373%
2026-04-01	3.3000	3.3000	3.2000	3.2000	-5.882%	10	515	+31.250%
2026-03-31	3.4000	3.4000	3.4000	3.4000	-17.073%	1	505	+23.529%
2026-03-27	4.7500	4.7500	4.1000	4.1000	-26.391%	10	506	+2.439%
2026-03-25	5.7000	5.7000	5.4000	5.5700	+9.430%	7	500	-24.596%
2026-03-24	5.0900	5.0900	5.0900	5.0900	-4.143%	1	505	-17.485%
2026-03-23	5.3100	5.3100	5.3100	5.3100	+10.395%	16	504	-20.904%
2026-03-20	4.8100	4.8100	4.8100	4.8100	-3.800%	4	496	-12.682%
2026-03-19	5.0000	5.0000	5.0000	5.0000	-13.793%	3	492	-16.000%
2026-03-17	5.7700	5.8500	5.6400	5.8000	+4.505%	13	492	-27.586%
2026-03-13	6.1500	6.1500	5.5500	5.5500	-8.264%	6	499	-24.324%
2026-03-12	5.5000	6.0500	5.5000	6.0500	+1.340%	11	499	-30.579%
2026-03-10	5.8000	5.9700	5.8000	5.9700	+12.642%	6	505	-29.648%
2026-03-09	5.4300	5.4300	5.3000	5.3000	+9.278%	13	499	-20.755%
2026-03-06	4.9000	4.9000	4.8500	4.8500	-0.411%	11	488	-13.402%
2026-03-05	4.8700	4.8700	4.8700	4.8700	-12.094%	2	489	-13.758%
2026-03-04	6.0000	6.0000	5.5400	5.5400	+20.435%	12	491	-24.188%
2026-03-03	4.5700	4.6800	4.5700	4.6000	-14.498%	12	480	-8.696%
2026-03-02	5.3800	5.3800	5.3800	5.3800	-3.929%	2	470	-21.933%
2026-02-23	5.6900	5.6900	5.6000	5.6000	-5.085%	2	468	-25.000%
2026-02-20	5.9300	6.0000	5.8000	5.9000	-13.235%	17	467	-28.814%
2026-02-18	7.0000	7.0000	6.8000	6.8000	-2.996%	6	457	-38.235%
2026-02-17	7.2200	7.2200	7.0100	7.0100	-2.503%	2	453	-40.086%
2026-02-13	7.1800	7.1900	7.1800	7.1900	-0.139%	34	418	-41.586%
2026-02-12	7.2000	7.2000	7.2000	7.2000	0.000%	2	418	-41.667%
2026-02-11	7.2000	7.2000	7.2000	7.2000	-12.195%	5	416	-41.667%
2026-02-10	8.2000	8.2000	8.2000	8.2000	-6.818%	10	411	-48.780%
2026-02-06	8.9200	8.9200	8.1800	8.8000	-23.478%	13	411	-52.273%
2026-02-05	11.5000	11.5000	11.5000	11.5000	-36.674%	5	410	-63.478%
2026-02-04	18.0700	18.1600	18.0700	18.1600	+8.743%	10	415	-76.872%
2026-01-30	17.9700	18.7000	16.7000	16.7000	+4.180%	6	415	-74.850%
2026-01-28	16.2200	16.2200	16.0000	16.0300	+1.713%	11	419	-73.799%
2026-01-27	15.7600	15.7600	15.7600	15.7600	+6.847%	1	419	-73.350%
2026-01-22	14.5000	14.7500	14.5000	14.7500	+0.340%	2	420	-71.525%
2026-01-16	13.1000	14.7000	13.1000	14.7000	+22.500%	9	428	-71.429%
2026-01-15	12.6500	13.1900	12.0000	12.0000	+4.348%	32	428	-65.000%
2026-01-13	11.5000	11.5000	11.5000	11.5000	+0.877%	2	428	-63.478%
2026-01-12	10.7500	11.4000	10.7500	11.4000	+22.186%	31	426	-63.158%
2026-01-08	9.3300	9.3300	9.3300	9.3300	+0.539%	1	397	-54.984%
2026-01-07	9.7000	9.7000	9.2800	9.2800	-11.366%	33	397	-54.741%
2026-01-06	10.5500	10.5500	10.4700	10.4700	+3.254%	6	366	-59.885%
2026-01-05	10.9500	10.9500	10.1400	10.1400	+17.907%	37	377	-58.580%
2025-12-31	8.7200	8.7200	8.6000	8.6000	-1.149%	6	377	-51.163%
2025-12-24	8.5000	8.7000	8.5000	8.7000	-2.027%	8	374	-51.724%
2025-12-23	9.0200	9.4200	8.8800	8.8800	-0.782%	7	374	-52.703%
2025-12-22	9.3100	9.3100	8.9500	8.9500	-1.648%	2	379	-53.073%
2025-12-19	9.1000	9.1000	9.1000	9.1000	+9.639%	5	378	-53.846%
2025-12-17	9.5000	9.5000	8.3000	8.3000	-13.542%	7	376	-49.398%
2025-12-16	9.6000	9.6000	9.6000	9.6000	-20.000%	2	376	-56.250%
2025-12-05	11.2000	12.0000	10.3000	12.0000	+1.695%	4	376	-65.000%
2025-12-04	10.9000	11.8000	9.7000	11.8000	+47.500%	10	380	-64.407%
2025-11-26	8.0000	8.0000	8.0000	8.0000	+20.301%	5	383	-47.500%
2025-11-25	6.8500	6.8500	6.6000	6.6500	+35.714%	18	383	-36.842%
2025-11-24	4.9000	4.9000	4.9000	4.9000	-13.428%	6	390	-14.286%
2025-11-21	5.6600	5.6600	5.6600	5.6600	-15.522%	18	390	-25.795%
2025-11-20	6.7000	6.7000	6.7000	6.7000	-16.250%	1	372	-37.313%
2025-11-17	8.0000	8.0000	8.0000	8.0000	0.000%	2	373	-47.500%
2025-11-14	8.0000	8.0000	8.0000	8.0000	+14.286%	6	373	-47.500%
2025-11-13	8.1500	8.4500	6.9000	7.0000	-26.082%	58	373	-40.000%
2025-11-12	10.0800	10.0800	9.4700	9.4700	+11.412%	32	368	-55.649%
2025-11-11	8.9400	8.9400	8.4000	8.5000	-29.167%	16	353	-50.588%
2025-11-10	12.0000	12.0000	12.0000	12.0000	+34.831%	1	353	-65.000%
2025-11-07	8.9000	8.9000	8.9000	8.9000	-9.184%	1	354	-52.809%
2025-11-05	10.6000	10.6000	9.8000	9.8000	+9.497%	12	355	-57.143%
2025-11-04	9.5000	10.5500	8.9500	8.9500	-16.355%	9	355	-53.073%
2025-11-03	10.7000	10.7000	10.7000	10.7000	+7.000%	5	357	-60.748%
2025-10-31	10.2000	10.8000	10.0000	10.0000	-2.913%	8	357	-58.000%
2025-10-30	9.4800	10.3000	9.4800	10.3000	+19.351%	5	356	-59.223%
2025-10-28	8.7500	8.7500	8.6300	8.6300	-0.805%	2	356	-51.333%
2025-10-27	9.4000	9.4000	8.7000	8.7000	+16.000%	11	366	-51.724%
2025-10-24	7.5000	7.5000	7.5000	7.5000	+12.275%	1	366	-44.000%
2025-10-23	6.9000	6.9000	6.6800	6.6800	-0.743%	4	367	-37.126%
2025-10-21	7.4000	7.4000	6.7300	6.7300	-20.166%	19	365	-37.593%
2025-10-20	8.4300	8.4300	8.4300	8.4300	-6.333%	10	372	-50.178%
2025-10-17	9.0000	9.0000	9.0000	9.0000	-8.163%	2	382	-53.333%
2025-10-16	9.8000	9.8000	9.8000	9.8000	-20.968%	1	382	-57.143%
2025-10-15	10.2600	12.4000	10.2600	12.4000	+37.778%	11	381	-66.129%
2025-10-14	6.5800	9.0000	6.5800	9.0000	+45.631%	11	376	-53.333%
2025-10-13	6.1900	6.5000	5.9100	6.1800	+37.333%	134	377	-32.039%
2025-10-10	5.6000	5.9000	4.5000	4.5000	-19.643%	76	407	-6.667%
2025-10-09	5.1000	5.8500	5.1000	5.6000	+5.660%	74	413	-25.000%
2025-10-08	5.0000	6.0000	4.9000	5.3000	+10.417%	17	426	-20.755%
2025-10-07	5.7000	5.7000	4.8000	4.8000	-14.286%	50	406	-12.500%
2025-10-06	4.7100	5.7000	4.7100	5.6000	+21.739%	65	406	-25.000%
2025-10-03	4.2500	4.9000	4.2500	4.6000	+12.195%	42	353	-8.696%
2025-10-02	4.2000	4.2000	3.9700	4.1000	-2.381%	93	346	+2.439%
2025-10-01	3.4000	4.2000	3.4000	4.2000	+52.727%	30	271	0.000%
2025-09-30	2.8000	2.8000	2.7500	2.7500	-21.429%	9	255	+52.727%
2025-09-29	3.8500	3.8500	3.5000	3.5000	0.000%	6	255	+20.000%
2025-09-26	3.5000	3.5000	3.5000	3.5000	+3.858%	6	259	+20.000%
2025-09-25	3.3700	3.3700	3.3700	3.3700	+10.855%	1	254	+24.629%
2025-09-24	2.0000	3.2000	2.0000	3.0400	+4.828%	19	253	+38.158%
2025-09-23	2.9000	2.9000	2.9000	2.9000	+11.538%	3	256	+44.828%
2025-09-22	1.8000	2.6000	1.7600	2.6000	+63.522%	119	256	+61.538%
2025-09-19	1.5900	1.5900	1.5900	1.5900	+67.368%	5	277	+164.151%
2025-09-15	0.9500	0.9500	0.9500	0.9500	+5.556%	1	277	+342.105%
2025-09-11	0.9000	0.9000	0.9000	0.9000	-12.621%	1	278	+366.667%
2025-08-27	0.9700	1.0300	0.9700	1.0300	-6.364%	4	277	+307.767%
2025-08-25	1.1000	1.1000	1.1000	1.1000	+29.412%	66	277	+281.818%
2025-08-21	0.9500	0.9500	0.8500	0.8500	-29.167%	5	211	+394.118%
2025-08-18	1.2000	1.2000	1.2000	1.2000	+26.316%	12	212	+250.000%
2025-08-13	0.9500	0.9500	0.9500	0.9500	-5.941%	5	212	+342.105%
2025-08-12	1.0300	1.0300	1.0100	1.0100	-32.667%	4	207	+315.842%
2025-08-11	1.5900	1.5900	1.5000	1.5000	-19.786%	16	203	+180.000%
2025-07-25	1.8700	1.8700	1.8700	1.8700	-4.103%	1	203	+124.599%
2025-07-23	1.9500	1.9500	1.9500	1.9500	-14.474%	2	203	+115.385%
2025-07-22	2.0400	2.3200	2.0400	2.2800	+14.000%	74	203	+84.211%
2025-07-21	2.0000	2.0000	2.0000	2.0000	+25.000%	15	211	+110.000%
2025-07-18	1.6000	1.6000	1.6000	1.6000	+8.844%	4	196	+162.500%
2025-07-17	1.5100	1.5100	1.4700	1.4700	-5.161%	9	196	+185.714%
2025-07-15	1.5700	1.5700	1.5500	1.5500	-8.824%	2	193	+170.968%
2025-07-08	1.7000	1.7000	1.7000	1.7000	+21.429%	5	191	+147.059%
2025-07-02	1.4000	1.4000	1.4000	1.4000	+12.000%	1	196	+200.000%
2025-07-01	1.2500	1.2500	1.2500	1.2500	+15.741%	1	198	+236.000%
2025-06-27	1.0800	1.0800	1.0800	1.0800	+8.000%	2	199	+288.889%
2025-06-25	1.0000	1.0000	1.0000	1.0000	-16.667%	5	197	+320.000%
2025-06-20	1.2400	1.2400	1.1500	1.2000	+26.316%	8	192	+250.000%
2025-06-17	0.7500	0.9500	0.7500	0.9500	+35.714%	10	192	+342.105%
2025-06-16	0.7000	0.7000	0.7000	0.7000	+7.692%	22	200	+500.000%
2025-06-13	0.6500	0.6500	0.6500	0.6500	-7.143%	2	222	+546.154%
2025-06-05	0.6500	0.7000	0.6500	0.7000	+11.111%	30	222	+500.000%
2025-05-30	0.6300	0.6300	0.6300	0.6300	-21.250%	2	192	+566.667%
2025-05-19	0.8600	0.8600	0.8000	0.8000	+33.333%	2	192	+425.000%
2025-04-28	0.6000	0.6000	0.6000	0.6000	-29.412%	1	190	+600.000%
2025-03-11	0.8500	0.8500	0.8500	0.8500	-5.556%	1	189	+394.118%
2025-03-03	0.9000	0.9000	0.9000	0.9000	-10.891%	1	190	+366.667%
2025-02-28	1.0500	1.0500	1.0000	1.0100	-8.182%	80	189	+315.842%
2025-02-27	1.1600	1.1600	1.0500	1.1000	-8.333%	22	149	+281.818%
2025-02-26	1.2100	1.2100	1.2000	1.2000	-4.000%	9	128	+250.000%
2025-02-24	1.2500	1.2500	1.2500	1.2500	-16.667%	1	136	+236.000%
2025-02-20	1.5000	1.5000	1.5000	1.5000	+15.385%	3	135	+180.000%
2025-02-18	1.3000	1.3000	1.3000	1.3000	+30.000%	1	135	+223.077%
2025-02-13	1.0500	1.0500	1.0000	1.0000	-20.000%	15	119	+320.000%
2025-02-12	1.2500	1.2500	1.2500	1.2500	+14.679%	1	119	+236.000%
2025-02-11	1.0500	1.2500	1.0500	1.0900	-72.750%	53	118	+285.321%
2025-02-10	4.0000	4.0000	4.0000	4.0000	+12.676%	5	98	+5.000%
2025-02-07	3.7000	3.7000	3.5000	3.5500	-6.579%	42	98	+18.310%
2025-02-03	3.8000	3.8000	3.8000	3.8000	-9.524%	5	77	+10.526%
2025-01-31	4.2000	4.2000	4.2000	4.2000	-8.096%	4	73	0.000%
2025-01-30	4.7000	4.7000	4.5700	4.5700	+15.113%	4	73	-8.096%
2025-01-29	3.9600	3.9700	3.9600	3.9700	+12.465%	8	73	+5.793%
2025-01-28	3.5200	3.5300	3.5000	3.5300	-12.624%	8	65	+18.980%
2025-01-27	4.0500	4.0500	4.0400	4.0400	-3.118%	2	64	+3.960%
2025-01-23	3.7500	4.1700	3.7500	4.1700	+4.250%	10	62	+0.719%
2025-01-22	3.9800	4.0000	3.9800	4.0000	-9.091%	5	57	+5.000%
2025-01-17	4.9000	4.9000	4.4000	4.4000	-23.875%	70	25	-4.545%
2025-01-10	5.7800	5.7800	5.7800	5.7800	-17.429%	2	25	-27.336%
2025-01-06	7.0000	7.0000	7.0000	7.0000	+12.721%	2	24	-40.000%
2025-01-02	6.4000	6.4000	6.2100	6.2100	+5.254%	7	25	-32.367%
2024-12-27	5.9000	5.9000	5.9000	5.9000	+5.546%	8	28	-28.814%
2024-12-19	5.5900	5.5900	5.5900	5.5900	-11.830%	5	24	-24.866%
2024-12-18	6.3400	6.3400	6.3400	6.3400	-2.462%	1	19	-33.754%
2024-12-17	6.5000	6.5000	6.5000	6.5000	-1.515%	2	18	-35.385%
2024-12-12	6.6000	6.6000	6.6000	6.6000	+8.553%	6	16	-36.364%
2024-12-10	6.2500	6.2500	6.0800	6.0800	0.000%	10	10	-30.921%

.dark-mode .qvzKS0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qvzKS0{ color: #333333; background-color: white; border: 2px solid #333333; }FLNC20270115C18FLNC Jan 15 2027 18.00 Call (FLNC270115C00018000)option OPRA

FLNC20270115C18
FLNC Jan 15 2027 18.00 Call (FLNC270115C00018000)
option OPRA