Dark

FLNC20270115C22
FLNC Jan 15 2027 22.00 Call (FLNC270115C00022000)
option OPRA

EOD

Sep 17, 2026

0.1200-52.000%(-0.1300)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1000	0.1200	0.1000	0.1200	-52.000%	21	579	0.000%
2026-09-15	0.2500	0.2500	0.2500	0.2500	-50.000%	5	600	-52.000%
2026-09-08	0.5500	0.5500	0.5000	0.5000	+31.579%	12	599	-76.000%
2026-09-04	0.3800	0.3800	0.3800	0.3800	+5.556%	1	598	-68.421%
2026-09-02	0.3600	0.3600	0.3600	0.3600	-28.000%	1	598	-66.667%
2026-09-01	0.5000	0.5000	0.5000	0.5000	-23.077%	1	599	-76.000%
2026-08-27	0.6500	0.6500	0.6500	0.6500	-4.412%	1	600	-81.538%
2026-08-26	0.6800	0.6800	0.6800	0.6800	-9.333%	1	599	-82.353%
2026-08-25	0.7500	0.7500	0.7500	0.7500	+7.143%	16	599	-84.000%
2026-08-24	0.7000	0.7000	0.7000	0.7000	-9.091%	10	584	-82.857%
2026-08-21	0.9000	0.9000	0.7700	0.7700	-3.750%	2	594	-84.416%
2026-08-20	0.9000	0.9000	0.8000	0.8000	-23.810%	101	595	-85.000%
2026-08-19	1.0500	1.0500	1.0500	1.0500	-21.053%	1	643	-88.571%
2026-08-17	1.3500	1.3500	1.3300	1.3300	-11.333%	8	644	-90.977%
2026-08-14	1.5000	1.5000	1.5000	1.5000	-3.226%	5	647	-92.000%
2026-08-13	1.6000	1.6000	1.5500	1.5500	-20.513%	7	652	-92.258%
2026-08-07	1.9500	1.9500	1.9500	1.9500	-20.408%	6	652	-93.846%
2026-08-06	2.4500	2.4500	2.4500	2.4500	-18.333%	1	652	-95.102%
2026-08-05	3.0000	3.0000	3.0000	3.0000	-12.281%	1	653	-96.000%
2026-08-04	3.1000	3.6000	3.1000	3.4200	+20.000%	28	652	-96.491%
2026-08-03	2.8500	2.8500	2.8500	2.8500	+12.648%	3	645	-95.789%
2026-07-31	2.5500	2.5500	2.5300	2.5300	+10.000%	5	645	-95.257%
2026-07-30	2.3000	2.3000	2.3000	2.3000	+6.977%	1	640	-94.783%
2026-07-29	2.1500	2.1500	2.1500	2.1500	-28.094%	1	639	-94.419%
2026-07-23	3.0500	3.0500	2.9900	2.9900	-0.333%	4	639	-95.987%
2026-07-21	3.0000	3.0000	3.0000	3.0000	+9.091%	2	640	-96.000%
2026-07-20	2.7500	2.8500	2.7500	2.7500	-14.596%	234	640	-95.636%
2026-07-16	3.2200	3.2200	3.2200	3.2200	-4.734%	3	426	-96.273%
2026-07-15	3.3400	3.3800	3.3400	3.3800	-21.395%	7	428	-96.450%
2026-07-09	4.1000	4.5000	4.1000	4.3000	+40.523%	11	431	-97.209%
2026-07-08	3.0600	3.0600	3.0600	3.0600	-33.478%	6	428	-96.078%
2026-07-06	4.6000	4.6000	4.6000	4.6000	+2.222%	100	430	-97.391%
2026-07-02	4.5000	4.5000	4.5000	4.5000	-24.370%	1	529	-97.333%
2026-07-01	6.7000	6.7000	5.9500	5.9500	+8.182%	2	529	-97.983%
2026-06-29	5.5000	5.5000	5.5000	5.5000	-4.181%	4	527	-97.818%
2026-06-26	6.0300	6.0300	5.7400	5.7400	-11.692%	4	523	-97.909%
2026-06-24	6.5000	6.5000	6.5000	6.5000	-12.634%	100	519	-98.154%
2026-06-23	7.5000	7.5000	7.4400	7.4400	-21.684%	2	519	-98.387%
2026-06-18	9.5000	9.5000	9.5000	9.5000	-1.554%	3	520	-98.737%
2026-06-17	9.5500	9.6500	9.5500	9.6500	+1.579%	3	520	-98.756%
2026-06-15	9.8000	9.8000	8.7000	9.5000	-5.000%	5	520	-98.737%
2026-06-12	10.0000	10.0000	10.0000	10.0000	+23.457%	1	523	-98.800%
2026-06-10	11.0000	11.0000	8.1000	8.1000	-11.957%	110	524	-98.519%
2026-06-09	8.5000	9.2000	8.4000	9.2000	-12.631%	6	437	-98.696%
2026-06-08	9.3800	10.5300	9.3800	10.5300	+21.034%	14	438	-98.860%
2026-06-05	10.3000	10.3000	8.5000	8.7000	-27.136%	30	442	-98.621%
2026-06-04	11.4100	11.9400	11.0700	11.9400	+10.556%	45	424	-98.995%
2026-06-03	10.5000	10.8000	10.5000	10.8000	-24.476%	4	446	-98.889%
2026-06-02	12.1500	14.3000	12.1500	14.3000	+17.213%	4	442	-99.161%
2026-06-01	8.7600	13.4300	8.7600	12.2000	+114.035%	36	442	-99.016%
2026-05-29	6.1200	6.1200	5.7000	5.7000	-24.000%	10	436	-97.895%
2026-05-28	6.5000	7.5000	6.5000	7.5000	+0.536%	9	428	-98.400%
2026-05-27	7.4600	7.4600	7.4600	7.4600	+3.611%	1	433	-98.391%
2026-05-26	7.8500	8.2000	7.2000	7.2000	-8.861%	18	434	-98.333%
2026-05-22	6.1000	8.3000	6.1000	7.9000	+22.862%	23	417	-98.481%
2026-05-21	5.8500	6.4300	5.8500	6.4300	+28.600%	82	413	-98.134%
2026-05-20	5.0000	5.0000	5.0000	5.0000	-2.534%	1	413	-97.600%
2026-05-19	4.6000	5.1300	4.6000	5.1300	-8.393%	6	419	-97.661%
2026-05-18	6.0000	6.0000	5.6000	5.6000	0.000%	6	419	-97.857%
2026-05-15	6.0500	6.0500	5.6000	5.6000	-21.127%	11	419	-97.857%
2026-05-14	6.7000	7.6000	6.7000	7.1000	-5.333%	7	414	-98.310%
2026-05-13	7.6000	7.6000	7.4200	7.5000	-3.226%	56	342	-98.400%
2026-05-12	7.8000	7.8000	6.6700	7.7500	-23.191%	46	342	-98.452%
2026-05-11	10.9000	11.4000	10.0900	10.0900	+11.369%	10	342	-98.811%
2026-05-08	8.7000	11.0000	8.7000	9.0600	+58.947%	67	337	-98.675%
2026-05-07	5.6800	5.7000	4.0000	5.7000	+178.049%	37	316	-97.895%
2026-05-05	2.0500	2.0500	2.0500	2.0500	0.000%	1	318	-94.146%
2026-05-01	2.0500	2.0500	2.0500	2.0500	0.000%	1	316	-94.146%
2026-04-30	2.0000	2.0500	2.0000	2.0500	+16.477%	24	316	-94.146%
2026-04-29	1.9700	1.9700	1.7600	1.7600	-16.190%	101	294	-93.182%
2026-04-28	2.2300	2.2300	2.1000	2.1000	-14.286%	71	295	-94.286%
2026-04-24	2.4500	2.4500	2.4500	2.4500	+2.510%	5	312	-95.102%
2026-04-23	2.3900	2.3900	2.3900	2.3900	+5.286%	1	312	-94.979%
2026-04-21	2.2700	2.2700	2.2700	2.2700	-5.809%	8	314	-94.714%
2026-04-17	2.8600	2.8600	2.4100	2.4100	-5.490%	6	314	-95.021%
2026-04-09	2.5500	2.5500	2.5500	2.5500	+8.511%	24	312	-95.294%
2026-04-01	2.7500	2.7500	2.3500	2.3500	-12.963%	4	312	-94.894%
2026-03-30	2.8200	2.8300	2.6700	2.7000	-40.000%	92	314	-95.556%
2026-03-25	4.7000	4.7000	4.5000	4.5000	+0.223%	12	363	-97.333%
2026-03-24	4.4900	4.4900	4.4900	4.4900	+6.905%	1	358	-97.327%
2026-03-23	4.1000	4.2000	4.1000	4.2000	-3.448%	2	357	-97.143%
2026-03-20	4.3500	4.3500	4.3500	4.3500	-11.224%	1	358	-97.241%
2026-03-16	4.9000	4.9000	4.9000	4.9000	-9.259%	10	357	-97.551%
2026-03-11	5.4000	5.4000	5.4000	5.4000	+35.338%	2	347	-97.778%
2026-03-06	4.2000	4.2000	3.9900	3.9900	-5.896%	11	345	-96.992%
2026-03-05	4.2400	4.2400	4.2400	4.2400	+6.000%	2	349	-97.170%
2026-03-04	4.0000	4.0000	4.0000	4.0000	-5.882%	1	347	-97.000%
2026-03-02	4.2500	4.2500	4.2500	4.2500	-16.503%	12	348	-97.176%
2026-02-25	5.0900	5.0900	5.0900	5.0900	-1.357%	10	356	-97.642%
2026-02-24	5.2000	5.2000	5.1600	5.1600	+8.632%	5	356	-97.674%
2026-02-20	4.7500	4.7500	4.7500	4.7500	-20.833%	11	354	-97.474%
2026-02-18	6.0000	6.0000	6.0000	6.0000	+3.806%	5	356	-98.000%
2026-02-17	5.7800	5.7800	5.7800	5.7800	-6.774%	1	361	-97.924%
2026-02-13	6.2000	6.2000	6.2000	6.2000	+10.714%	5	366	-98.065%
2026-02-12	5.6000	5.6000	5.6000	5.6000	0.000%	9	366	-97.857%
2026-02-11	6.0000	6.0000	5.6000	5.6000	-22.652%	105	357	-97.857%
2026-02-10	7.6000	7.9600	7.2400	7.2400	-5.974%	26	305	-98.343%
2026-02-06	7.7000	7.7000	7.7000	7.7000	+1.316%	1	300	-98.442%
2026-02-05	10.0000	10.0000	7.6000	7.6000	-39.442%	18	299	-98.421%
2026-02-04	12.0000	12.5500	12.0000	12.5500	-21.069%	4	299	-99.044%
2026-02-03	16.4700	16.6000	15.9000	15.9000	+1.209%	13	302	-99.245%
2026-02-02	15.7100	15.7100	15.7100	15.7100	-9.296%	10	295	-99.236%
2026-01-30	17.3200	17.3200	17.3200	17.3200	+13.203%	20	285	-99.307%
2026-01-29	15.2500	15.3000	15.2500	15.3000	+10.870%	12	285	-99.216%
2026-01-27	14.8000	14.8000	13.8000	13.8000	+15.000%	14	285	-99.130%
2026-01-26	12.0000	12.0000	12.0000	12.0000	-8.327%	2	273	-99.000%
2026-01-23	13.0900	13.0900	13.0900	13.0900	+11.404%	2	271	-99.083%
2026-01-21	11.9000	12.4100	11.1000	11.7500	+1.468%	16	271	-98.979%
2026-01-20	12.0000	12.0000	10.7000	11.5800	-9.461%	20	272	-98.964%
2026-01-16	12.3000	13.0000	12.3000	12.7900	+8.390%	68	267	-99.062%
2026-01-15	11.5000	11.8000	11.2000	11.8000	+27.430%	15	267	-98.983%
2026-01-14	10.2000	10.2000	9.2600	9.2600	-10.962%	56	280	-98.704%
2026-01-13	10.4000	10.4000	10.4000	10.4000	+4.000%	5	259	-98.846%
2026-01-12	10.0000	10.0000	10.0000	10.0000	+10.375%	2	260	-98.800%
2026-01-09	9.1000	9.1000	9.0600	9.0600	+6.966%	2	259	-98.675%
2026-01-08	8.5300	8.5300	8.4700	8.4700	+6.541%	20	259	-98.583%
2026-01-07	8.4300	8.4300	7.6900	7.9500	-9.659%	10	239	-98.491%
2026-01-05	8.8000	8.8000	8.8000	8.8000	-0.901%	2	241	-98.636%
2026-01-02	8.8800	8.8800	8.8800	8.8800	+14.139%	2	241	-98.649%
2025-12-26	7.2000	7.7800	7.2000	7.7800	+8.056%	12	239	-98.458%
2025-12-24	7.5000	7.5000	7.2000	7.2000	+5.109%	50	181	-98.333%
2025-12-17	7.3000	7.3000	6.8500	6.8500	-22.159%	4	181	-98.248%
2025-12-16	8.4000	8.8000	7.5000	8.8000	-1.676%	33	184	-98.636%
2025-12-15	8.9500	8.9500	8.9500	8.9500	-16.355%	2	173	-98.659%
2025-12-12	11.3400	11.3400	10.7000	10.7000	-7.279%	16	173	-98.879%
2025-12-11	10.7000	11.5400	10.7000	11.5400	+17.276%	17	170	-98.960%
2025-12-10	9.8400	9.8400	9.8400	9.8400	-3.529%	1	165	-98.780%
2025-12-09	9.3000	10.2000	9.3000	10.2000	+7.368%	2	165	-98.824%
2025-12-08	10.5000	10.5000	9.5000	9.5000	-13.242%	24	165	-98.737%
2025-12-05	9.9400	11.0000	9.9400	10.9500	+7.353%	6	165	-98.904%
2025-12-04	8.9800	10.2000	8.9800	10.2000	+35.638%	8	165	-98.824%
2025-11-28	7.5200	7.5200	7.5200	7.5200	-3.466%	1	164	-98.404%
2025-11-26	7.7900	7.7900	7.7900	7.7900	+18.389%	1	165	-98.460%
2025-11-25	5.5500	6.5800	5.5500	6.5800	+19.636%	2	165	-98.176%
2025-11-21	5.8100	5.8100	5.1900	5.5000	-6.780%	111	165	-97.818%
2025-11-20	5.9000	5.9000	5.9000	5.9000	-21.333%	3	139	-97.966%
2025-11-19	7.0000	7.5000	7.0000	7.5000	+5.932%	24	140	-98.400%
2025-11-18	6.8800	7.0800	6.8800	7.0800	+26.429%	2	154	-98.305%
2025-11-13	6.8300	6.8300	5.6000	5.6000	-37.778%	2	153	-97.857%
2025-11-12	9.0000	9.0000	9.0000	9.0000	+12.500%	2	154	-98.667%
2025-11-11	9.3000	9.3000	8.0000	8.0000	-21.492%	7	154	-98.500%
2025-11-10	11.2000	11.2000	9.8100	10.1900	+11.002%	9	154	-98.822%
2025-11-07	7.6500	9.1800	7.5000	9.1800	+8.000%	18	159	-98.693%
2025-11-06	8.5000	8.5200	8.5000	8.5000	-7.002%	7	165	-98.588%
2025-11-05	9.3000	9.6700	9.1400	9.1400	+10.120%	5	161	-98.687%
2025-11-04	8.1000	8.7100	8.0000	8.3000	-17.000%	9	158	-98.554%
2025-11-03	8.2000	10.0000	8.2000	10.0000	+7.643%	10	164	-98.800%
2025-10-31	9.2500	9.2900	9.2500	9.2900	-2.211%	2	164	-98.708%
2025-10-30	9.0000	9.5000	9.0000	9.5000	+3.261%	13	166	-98.737%
2025-10-29	8.8000	9.2000	8.4400	9.2000	+19.326%	6	168	-98.696%
2025-10-28	7.3000	7.7100	7.3000	7.7100	-1.154%	20	169	-98.444%
2025-10-27	7.8000	7.8000	7.8000	7.8000	+36.842%	7	181	-98.462%
2025-10-23	5.1000	5.7000	5.1000	5.7000	+3.636%	2	181	-97.895%
2025-10-22	5.5000	5.5000	5.5000	5.5000	-5.172%	1	181	-97.818%
2025-10-21	6.3000	6.4600	5.8000	5.8000	-23.684%	26	180	-97.931%
2025-10-20	8.3000	8.3000	7.6000	7.6000	+1.198%	6	160	-98.421%
2025-10-17	7.6000	7.6000	7.5100	7.5100	-6.125%	8	161	-98.402%
2025-10-16	10.2000	10.2000	7.8000	8.0000	-18.367%	21	160	-98.500%
2025-10-15	10.0000	10.0000	8.6000	9.8000	+25.641%	48	156	-98.776%
2025-10-14	7.5600	7.8000	7.5600	7.8000	+43.119%	8	165	-98.462%
2025-10-13	5.4500	5.4500	5.4500	5.4500	+22.472%	10	162	-97.798%
2025-10-08	4.4600	4.4600	4.4500	4.4500	+14.103%	10	152	-97.303%
2025-10-07	4.6000	4.6000	3.7000	3.9000	-15.217%	12	132	-96.923%
2025-10-06	4.3000	4.6000	4.3000	4.6000	+37.313%	18	132	-97.391%
2025-10-02	3.3500	3.3500	3.3500	3.3500	+52.273%	1	115	-96.418%
2025-09-23	2.2400	2.2400	2.2000	2.2000	+11.111%	17	114	-94.545%
2025-09-22	1.5400	1.9800	1.5400	1.9800	+60.976%	14	116	-93.939%
2025-09-19	1.1300	1.2300	1.1300	1.2300	+39.773%	12	117	-90.244%
2025-09-18	0.7800	0.8800	0.7500	0.8800	+7.317%	8	121	-86.364%
2025-09-17	0.8200	0.8200	0.8200	0.8200	-3.529%	1	122	-85.366%
2025-09-16	0.8900	0.8900	0.8500	0.8500	+7.595%	2	121	-85.882%
2025-09-15	0.8000	0.8100	0.7300	0.7900	+5.333%	7	119	-84.810%
2025-09-12	0.6800	0.7500	0.6500	0.7500	+7.143%	6	113	-84.000%
2025-09-11	0.7000	0.7000	0.7000	0.7000	-13.580%	4	112	-82.857%
2025-08-22	0.8100	0.8100	0.8100	0.8100	-19.802%	3	112	-85.185%
2025-08-12	1.0200	1.0200	1.0100	1.0100	-25.735%	5	112	-88.119%
2025-08-08	1.3600	1.3600	1.3600	1.3600	+0.741%	1	115	-91.176%
2025-08-07	1.3500	1.3500	1.3500	1.3500	+28.571%	5	115	-91.111%
2025-08-01	1.0500	1.0500	1.0500	1.0500	-36.364%	15	110	-88.571%
2025-07-24	1.6500	1.6500	1.6500	1.6500	+25.000%	1	110	-92.727%
2025-07-18	1.2500	1.3200	1.2500	1.3200	+5.600%	10	110	-90.909%
2025-07-15	1.2200	1.2500	1.2200	1.2500	+8.696%	6	100	-90.400%
2025-07-14	1.1500	1.1500	1.1500	1.1500	-8.000%	35	94	-89.565%
2025-07-11	1.2500	1.2500	1.2500	1.2500	-7.407%	2	94	-90.400%
2025-07-08	1.3500	1.3500	1.3500	1.3500	+22.727%	1	92	-91.111%
2025-07-07	1.1000	1.1000	1.1000	1.1000	-21.429%	1	91	-89.091%
2025-07-03	1.3500	1.4000	1.3500	1.4000	+12.000%	10	81	-91.429%
2025-07-02	1.2500	1.2500	1.2500	1.2500	+13.636%	10	81	-90.400%
2025-07-01	1.1000	1.1000	1.1000	1.1000	+7.843%	5	71	-89.091%
2025-06-30	1.0200	1.0500	1.0200	1.0200	+12.088%	11	66	-88.235%
2025-06-26	0.9500	1.0500	0.9100	0.9100	+40.000%	10	57	-86.813%
2025-05-16	0.7300	0.7300	0.6500	0.6500	-7.143%	20	52	-81.538%
2025-05-14	0.7000	0.7000	0.7000	0.7000	-12.500%	12	54	-82.857%
2025-05-13	0.8000	0.8000	0.8000	0.8000	0.000%	6	54	-85.000%
2025-05-12	0.8000	0.8000	0.8000	0.8000	+110.526%	6	48	-85.000%
2025-04-04	0.3900	0.3900	0.3800	0.3800	-15.556%	14	43	-68.421%
2025-04-03	0.4500	0.4500	0.4500	0.4500	-52.632%	1	47	-73.333%
2025-03-18	0.9500	0.9500	0.9500	0.9500	+26.667%	1	47	-87.368%
2025-03-05	0.7500	0.7500	0.7500	0.7500	+5.634%	3	46	-84.000%
2025-03-04	0.7100	0.7100	0.7100	0.7100	-28.283%	1	49	-83.099%
2025-02-24	0.9900	0.9900	0.9900	0.9900	-5.714%	1	49	-87.879%
2025-02-19	1.0500	1.0500	1.0500	1.0500	+16.667%	7	48	-88.571%
2025-02-12	0.9000	0.9000	0.9000	0.9000	-14.286%	1	41	-86.667%
2025-02-11	0.7100	1.0500	0.7100	1.0500	-65.000%	3	40	-88.571%
2025-01-28	3.0000	3.0000	3.0000	3.0000	-13.043%	1	41	-96.000%
2025-01-24	3.4500	3.4500	3.4500	3.4500	+2.985%	2	40	-96.522%
2025-01-22	3.2000	3.3500	3.2000	3.3500	-7.202%	3	39	-96.418%
2025-01-17	3.7000	3.7000	3.6100	3.6100	-24.792%	8	32	-96.676%
2025-01-15	4.8000	4.8000	4.8000	4.8000	-17.241%	2	32	-97.500%
2025-01-06	5.8000	5.8000	5.8000	5.8000	+27.473%	3	33	-97.931%
2024-12-20	4.5500	4.5500	4.5500	4.5500	-7.143%	1	33	-97.363%
2024-12-10	4.9000	4.9000	4.9000	4.9000	-19.672%	2	32	-97.551%
2024-12-09	5.9800	6.1000	5.9800	6.1000	+19.608%	13	30	-98.033%
2024-12-06	5.1000	5.1000	5.1000	5.1000	+2.000%	4	23	-97.647%
2024-12-04	5.5000	5.5000	5.0000	5.0000	-13.793%	2	23	-97.600%
2024-11-27	5.8000	5.8000	5.8000	5.8000	-13.433%	1	20	-97.931%
2024-11-26	6.8000	6.8000	6.7000	6.7000	-17.284%	4	20	-98.209%
2024-11-20	8.1000	8.1000	8.1000	8.1000	-1.460%	1	16	-98.519%
2024-10-31	8.2200	8.2200	8.2200	8.2200	+5.385%	1	15	-98.540%
2024-10-10	7.8000	7.8000	7.8000	7.8000	-12.752%	5	16	-98.462%
2024-10-04	9.2800	9.4400	8.9400	8.9400	+5.176%	18	11	-98.658%
2024-10-03	8.5000	8.5000	8.5000	8.5000	+1.553%	4	8	-98.588%
2024-10-02	8.3500	8.3700	8.3500	8.3700	0.000%	4	4	-98.566%

.dark-mode .KvMK4R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KvMK4R{ color: #333333; background-color: white; border: 2px solid #333333; }FLNC20270115C22FLNC Jan 15 2027 22.00 Call (FLNC270115C00022000)option OPRA

FLNC20270115C22
FLNC Jan 15 2027 22.00 Call (FLNC270115C00022000)
option OPRA