Dark

FLNC20270115C27
FLNC Jan 15 2027 27.00 Call (FLNC270115C00027000)
option OPRA

EOD

Sep 14, 2026

0.2300+15.000%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.2300	0.2300	0.2300	0.2300	+15.000%	1	982	0.000%
2026-09-11	0.2000	0.2000	0.2000	0.2000	-13.043%	10	982	+15.000%
2026-09-09	0.2300	0.2300	0.2300	0.2300	-8.000%	1	982	0.000%
2026-09-08	0.2500	0.2500	0.2500	0.2500	0.000%	1	982	-8.000%
2026-09-02	0.2500	0.2500	0.2400	0.2500	-16.667%	3	983	-8.000%
2026-09-01	0.3000	0.3000	0.3000	0.3000	+7.143%	1	980	-23.333%
2026-08-31	0.2800	0.2800	0.2800	0.2800	-30.000%	5	979	-17.857%
2026-08-27	0.4000	0.4000	0.4000	0.4000	-11.111%	10	981	-42.500%
2026-08-25	0.6000	0.6000	0.4500	0.4500	-8.163%	2	981	-48.889%
2026-08-21	0.4900	0.4900	0.4900	0.4900	-18.333%	1	980	-53.061%
2026-08-20	0.6000	0.6000	0.6000	0.6000	-7.692%	1	980	-61.667%
2026-08-18	0.6500	0.6500	0.6500	0.6500	-23.529%	1	981	-64.615%
2026-08-17	0.9000	0.9000	0.8000	0.8500	-22.727%	8	982	-72.941%
2026-08-14	1.1000	1.1000	1.1000	1.1000	+4.762%	1	982	-79.091%
2026-08-13	1.0600	1.1500	1.0500	1.0500	+5.000%	4	982	-78.095%
2026-08-11	1.0000	1.0000	1.0000	1.0000	-16.667%	5	980	-77.000%
2026-08-10	1.2500	1.3000	1.2000	1.2000	-16.084%	17	980	-80.833%
2026-08-07	1.3300	1.4300	1.3200	1.4300	-13.333%	42	992	-83.916%
2026-08-06	1.4800	1.8300	1.4800	1.6500	-29.787%	25	993	-86.061%
2026-08-05	2.3500	2.3500	2.3500	2.3500	-9.615%	8	1,001	-90.213%
2026-08-04	2.3500	2.6000	2.3000	2.6000	+30.000%	39	993	-91.154%
2026-08-03	2.0000	2.0000	2.0000	2.0000	+5.263%	2	982	-88.500%
2026-07-31	1.9000	1.9000	1.9000	1.9000	+18.750%	13	984	-87.895%
2026-07-30	1.6000	1.6000	1.6000	1.6000	+23.077%	3	984	-85.625%
2026-07-29	1.6000	1.6000	1.3000	1.3000	-10.345%	13	984	-82.308%
2026-07-28	1.5000	1.5000	1.4000	1.4500	-14.706%	8	984	-84.138%
2026-07-27	1.6000	1.7000	1.6000	1.7000	-15.000%	10	984	-86.471%
2026-07-17	2.0000	2.0000	2.0000	2.0000	-2.439%	2	984	-88.500%
2026-07-16	2.6500	2.6500	2.0500	2.0500	-31.667%	3	984	-88.780%
2026-07-14	3.0000	3.0000	3.0000	3.0000	+14.504%	1	984	-92.333%
2026-07-13	2.6200	2.6200	2.6200	2.6200	-2.963%	2	984	-91.221%
2026-07-10	2.7000	2.7000	2.7000	2.7000	-18.182%	2	984	-91.481%
2026-07-07	3.3000	3.3000	3.3000	3.3000	-15.385%	1	986	-93.030%
2026-07-06	3.8000	3.9100	3.8000	3.9000	+13.043%	6	987	-94.103%
2026-07-02	3.5900	3.5900	3.3000	3.4500	-19.014%	10	988	-93.333%
2026-07-01	4.2600	4.2600	4.2600	4.2600	-16.471%	7	988	-94.601%
2026-06-30	5.1000	5.1000	5.1000	5.1000	+9.208%	1	992	-95.490%
2026-06-26	4.6700	4.6700	4.6700	4.6700	-1.891%	1	992	-95.075%
2026-06-25	5.0000	5.0000	4.7600	4.7600	-4.800%	5	993	-95.168%
2026-06-24	5.6400	5.6400	5.0000	5.0000	-23.077%	5	996	-95.400%
2026-06-23	6.5000	6.5000	6.5000	6.5000	-22.619%	5	991	-96.462%
2026-06-22	9.3000	9.3000	8.4000	8.4000	+3.704%	11	986	-97.262%
2026-06-18	6.7800	8.1200	6.7800	8.1000	0.000%	113	891	-97.160%
2026-06-17	8.1000	8.1000	8.0900	8.1000	+1.250%	5	891	-97.160%
2026-06-15	8.0000	8.0000	8.0000	8.0000	+1.266%	1	891	-97.125%
2026-06-12	7.6000	8.7100	7.6000	7.9000	+2.731%	8	891	-97.089%
2026-06-11	7.4000	7.6900	7.4000	7.6900	+6.806%	3	891	-97.009%
2026-06-10	9.3000	9.3000	7.2000	7.2000	-9.206%	105	893	-96.806%
2026-06-09	10.5000	10.8000	7.0000	7.9300	-9.886%	28	790	-97.100%
2026-06-08	8.5000	9.0000	8.5000	8.8000	+22.222%	10	788	-97.386%
2026-06-05	8.7000	8.7000	7.0000	7.2000	-31.166%	27	788	-96.806%
2026-06-04	9.2500	10.4600	9.2500	10.4600	+27.561%	37	774	-97.801%
2026-06-03	10.5000	10.5000	8.2000	8.2000	-26.786%	58	773	-97.195%
2026-06-02	10.8500	12.4000	10.8500	11.2000	+6.667%	32	748	-97.946%
2026-06-01	7.5000	12.0000	7.5000	10.5000	+128.261%	154	743	-97.810%
2026-05-29	5.5000	5.5000	4.1000	4.6000	-20.690%	13	686	-95.000%
2026-05-28	5.8000	5.8000	5.8000	5.8000	-1.695%	2	688	-96.034%
2026-05-27	5.7000	5.9000	5.7000	5.9000	+1.724%	21	690	-96.102%
2026-05-26	6.3000	6.4800	5.8000	5.8000	-14.706%	4	691	-96.034%
2026-05-22	6.8000	6.8000	6.8000	6.8000	+30.268%	4	688	-96.618%
2026-05-21	5.0000	5.2500	4.1000	5.2200	+53.529%	29	681	-95.594%
2026-05-19	3.9000	3.9000	3.4000	3.4000	-32.271%	7	681	-93.235%
2026-05-18	5.5000	5.5000	5.0200	5.0200	-10.357%	16	676	-95.418%
2026-05-15	4.8500	5.6000	4.8500	5.6000	-8.197%	4	676	-95.893%
2026-05-14	6.2000	6.2000	6.1000	6.1000	+0.329%	4	673	-96.230%
2026-05-13	5.6000	6.0800	5.6000	6.0800	+10.545%	3	802	-96.217%
2026-05-12	7.0000	7.7000	5.5000	5.5000	-34.524%	717	802	-95.818%
2026-05-11	6.3000	9.7300	6.3000	8.4000	+6.329%	113	802	-97.262%
2026-05-08	8.5200	9.1200	7.6000	7.9000	+105.195%	33	699	-97.089%
2026-05-07	4.0000	4.3900	2.8000	3.8500	+108.108%	51	686	-94.026%
2026-05-06	1.8500	1.8500	1.8500	1.8500	+32.143%	1	680	-87.568%
2026-05-04	1.4000	1.4000	1.4000	1.4000	-5.405%	8	680	-83.571%
2026-04-30	1.4000	1.4800	1.3500	1.4800	-6.329%	7	680	-84.459%
2026-04-28	1.5800	1.5800	1.5800	1.5800	-14.595%	1	678	-85.443%
2026-04-24	1.8000	1.8500	1.8000	1.8500	+17.834%	11	678	-87.568%
2026-04-21	1.6800	1.6800	1.5700	1.5700	+5.369%	12	670	-85.350%
2026-04-20	1.4900	1.4900	1.4900	1.4900	-26.601%	1	670	-84.564%
2026-04-17	2.0300	2.0300	2.0300	2.0300	-15.417%	5	670	-88.670%
2026-04-16	2.4000	2.4000	2.4000	2.4000	-2.041%	2	673	-90.417%
2026-04-15	2.4500	2.4500	2.4500	2.4500	+26.289%	1	671	-90.612%
2026-04-13	1.9400	1.9400	1.9400	1.9400	-3.000%	1	671	-88.144%
2026-04-10	2.0000	2.0000	2.0000	2.0000	0.000%	1	671	-88.500%
2026-04-08	2.0000	2.0000	2.0000	2.0000	+11.111%	5	671	-88.500%
2026-04-02	1.6200	1.8000	1.6200	1.8000	-20.000%	6	670	-87.222%
2026-03-30	2.2500	2.2500	2.2500	2.2500	-26.230%	1	670	-89.778%
2026-03-27	3.0500	3.0500	3.0500	3.0500	-11.079%	3	670	-92.459%
2026-03-20	3.4300	3.4300	3.4300	3.4300	-7.796%	1	670	-93.294%
2026-03-19	3.7200	3.7200	3.7200	3.7200	+0.541%	1	670	-93.817%
2026-03-18	3.7000	3.7000	3.7000	3.7000	-6.566%	1	671	-93.784%
2026-03-17	3.9600	3.9600	3.9600	3.9600	-0.503%	1	672	-94.192%
2026-03-16	3.9800	3.9800	3.9800	3.9800	+29.221%	2	672	-94.221%
2026-03-03	3.0000	3.0800	3.0000	3.0800	-6.667%	2	671	-92.532%
2026-03-02	3.3000	3.3000	3.3000	3.3000	-13.158%	1	670	-93.030%
2026-02-24	3.8000	3.8000	3.8000	3.8000	-9.524%	1	670	-93.947%
2026-02-23	4.2000	4.2000	4.2000	4.2000	-4.977%	2	669	-94.524%
2026-02-19	4.8000	4.8000	4.4200	4.4200	-9.796%	2	667	-94.796%
2026-02-17	4.9000	4.9000	4.9000	4.9000	-2.970%	2	667	-95.306%
2026-02-13	5.0500	5.0500	5.0500	5.0500	+1.406%	1	665	-95.446%
2026-02-12	4.9800	4.9800	4.9800	4.9800	+3.750%	1	665	-95.382%
2026-02-11	4.8000	4.8000	4.8000	4.8000	-18.644%	1	666	-95.208%
2026-02-09	5.8000	5.9000	5.8000	5.9000	-3.279%	11	666	-96.102%
2026-02-06	7.5000	7.5000	6.1000	6.1000	-1.613%	4	657	-96.230%
2026-02-05	8.5000	8.6000	6.0000	6.2000	-47.635%	499	656	-96.290%
2026-02-04	12.1000	12.1000	11.8400	11.8400	-22.614%	7	382	-98.057%
2026-02-03	14.5500	15.3000	14.5500	15.3000	+15.038%	10	384	-98.497%
2026-02-02	13.6000	13.6000	13.3000	13.3000	-4.317%	6	387	-98.271%
2026-01-29	13.0400	14.1600	13.0400	13.9000	+17.597%	14	393	-98.345%
2026-01-27	10.6000	12.9800	10.6000	11.8200	+9.749%	19	382	-98.054%
2026-01-23	11.6200	11.6200	10.7700	10.7700	-1.193%	12	387	-97.864%
2026-01-22	10.6000	10.9000	10.6000	10.9000	+9.000%	5	394	-97.890%
2026-01-21	10.3600	10.4000	9.1000	10.0000	+1.626%	37	395	-97.700%
2026-01-20	9.9400	9.9400	9.8400	9.8400	-10.950%	5	404	-97.663%
2026-01-16	10.3000	11.0500	9.7000	11.0500	+14.153%	9	405	-97.919%
2026-01-15	9.6200	10.0000	9.6200	9.6800	+2.979%	20	405	-97.624%
2026-01-13	9.4000	9.4000	9.4000	9.4000	+4.444%	2	402	-97.553%
2026-01-12	8.2100	9.0000	8.2100	9.0000	+14.213%	17	400	-97.444%
2026-01-05	7.5000	7.8800	7.5000	7.8800	-3.785%	6	403	-97.081%
2026-01-02	7.5200	8.1900	7.5200	8.1900	+27.969%	4	403	-97.192%
2025-12-03	6.4000	6.4000	6.4000	6.4000	+4.918%	1	403	-96.406%
2025-11-20	6.2700	6.2700	6.1000	6.1000	-33.911%	5	404	-96.230%
2025-11-10	9.4000	9.4000	9.2300	9.2300	+31.857%	15	403	-97.508%
2025-11-07	6.3000	7.0000	6.3000	7.0000	-16.067%	21	406	-96.714%
2025-11-05	7.9800	8.3400	7.9800	8.3400	+17.465%	15	424	-97.242%
2025-11-04	7.4000	7.4000	7.1000	7.1000	-12.562%	9	422	-96.761%
2025-10-31	8.1000	8.1200	8.0000	8.1200	+21.194%	11	416	-97.167%
2025-10-27	6.7000	6.7000	6.7000	6.7000	-4.422%	5	408	-96.567%
2025-10-24	7.0000	7.0100	7.0000	7.0100	+52.391%	3	408	-96.719%
2025-10-22	4.6000	4.6000	4.6000	4.6000	-36.111%	3	409	-95.000%
2025-10-16	7.2000	7.2000	7.2000	7.2000	-6.494%	1	406	-96.806%
2025-10-15	7.8500	7.8500	7.7000	7.7000	+13.069%	14	406	-97.013%
2025-10-14	4.5000	6.8100	4.5000	6.8100	+54.773%	60	396	-96.623%
2025-10-13	4.0000	4.5000	4.0000	4.4000	+21.212%	20	404	-94.773%
2025-10-10	3.9300	3.9300	3.6300	3.6300	-9.250%	4	416	-93.664%
2025-10-09	3.7000	4.0000	3.5600	4.0000	0.000%	101	419	-94.250%
2025-10-08	4.0000	4.0000	4.0000	4.0000	+33.333%	10	377	-94.250%
2025-10-07	3.0000	3.0000	3.0000	3.0000	-23.077%	1	377	-92.333%
2025-10-06	3.5000	3.9000	3.5000	3.9000	+21.875%	7	377	-94.103%
2025-10-03	3.2000	3.2000	3.2000	3.2000	+14.286%	4	376	-92.813%
2025-10-01	2.8000	2.8000	2.8000	2.8000	+47.368%	1	376	-91.786%
2025-09-30	1.8500	1.9000	1.8500	1.9000	-20.833%	5	376	-87.895%
2025-09-26	2.4000	2.4000	2.3500	2.4000	+4.348%	42	379	-90.417%
2025-09-25	2.3000	2.3000	2.3000	2.3000	+10.048%	1	376	-90.000%
2025-09-24	2.0900	2.0900	2.0900	2.0900	+16.111%	1	376	-88.995%
2025-09-23	1.8000	1.8000	1.8000	1.8000	+18.421%	1	376	-87.222%
2025-09-22	1.1500	1.5300	1.1500	1.5200	+39.450%	18	377	-84.868%
2025-09-19	0.9300	1.0900	0.9300	1.0900	+62.687%	2	380	-78.899%
2025-09-18	0.7300	0.7400	0.6700	0.6700	+11.667%	4	378	-65.672%
2025-09-17	0.6300	0.6300	0.6000	0.6000	-11.765%	3	374	-61.667%
2025-09-16	0.6900	0.7000	0.5700	0.6800	+7.937%	5	372	-66.176%
2025-09-15	0.6300	0.6400	0.5500	0.6300	+6.780%	10	368	-63.492%
2025-09-12	0.5900	0.5900	0.5900	0.5900	-9.231%	1	358	-61.017%
2025-08-28	0.6500	0.6500	0.6500	0.6500	+6.557%	4	357	-64.615%
2025-08-12	0.6100	0.6100	0.6100	0.6100	-41.905%	3	357	-62.295%
2025-08-07	1.0500	1.0500	1.0500	1.0500	-12.500%	20	357	-78.095%
2025-07-23	1.3000	1.3000	1.2000	1.2000	+14.286%	2	357	-80.833%
2025-07-18	1.0500	1.0500	1.0500	1.0500	+22.093%	1	357	-78.095%
2025-07-14	0.8600	0.8600	0.8600	0.8600	+7.500%	20	357	-73.256%
2025-07-07	0.8000	0.8000	0.8000	0.8000	-23.810%	3	337	-71.250%
2025-07-03	1.1000	1.1000	1.0500	1.0500	+5.000%	2	337	-78.095%
2025-07-02	1.0000	1.0000	1.0000	1.0000	+28.205%	1	337	-77.000%
2025-06-27	0.7800	0.7800	0.7800	0.7800	+73.333%	1	337	-70.513%
2025-04-03	0.4500	0.4500	0.4500	0.4500	-22.414%	2	337	-48.889%
2025-03-24	0.6400	0.6400	0.5700	0.5800	-15.942%	253	365	-60.345%
2025-03-10	0.6900	0.6900	0.6900	0.6900	+25.455%	1	131	-66.667%
2025-02-28	0.5500	0.5500	0.5500	0.5500	-8.333%	90	131	-58.182%
2025-02-26	0.6000	0.6000	0.6000	0.6000	-24.051%	3	141	-61.667%
2025-02-24	0.8000	0.8000	0.7900	0.7900	-12.222%	20	138	-70.886%
2025-02-21	0.9500	0.9500	0.9000	0.9000	-3.226%	30	118	-74.444%
2025-02-20	0.9300	0.9300	0.9300	0.9300	+16.250%	10	103	-75.269%
2025-02-19	0.8000	0.8000	0.8000	0.8000	+5.263%	10	93	-71.250%
2025-02-18	0.7600	0.7600	0.7600	0.7600	-74.667%	2	83	-69.737%
2025-01-17	3.0000	3.0000	3.0000	3.0000	-41.860%	8	83	-92.333%
2024-11-27	5.1600	5.1600	5.1600	5.1600	-6.182%	8	85	-95.543%
2024-11-26	5.5000	5.5000	5.4900	5.5000	-29.124%	77	85	-95.818%
2024-11-25	7.9000	7.9000	7.7600	7.7600	+3.329%	8	18	-97.036%
2024-11-22	7.5100	7.5100	7.5100	7.5100	+4.306%	12	10	-96.937%
2024-09-23	7.2000	7.2000	7.2000	7.2000	0.000%	4	4	-96.806%

.dark-mode .QTXT76{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QTXT76{ color: #333333; background-color: white; border: 2px solid #333333; }FLNC20270115C27FLNC Jan 15 2027 27.00 Call (FLNC270115C00027000)option OPRA

FLNC20270115C27
FLNC Jan 15 2027 27.00 Call (FLNC270115C00027000)
option OPRA