Dark

FLNC20270115C35
FLNC Jan 15 2027 35.00 Call (FLNC270115C00035000)
option OPRA

EOD

Aug 4, 2026

1.71+30.534%(+0.40)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.5500	1.7100	1.5000	1.7100	+30.534%	21	845	0.000%
2026-08-03	1.3000	1.3500	1.3000	1.3100	+12.931%	39	839	+30.534%
2026-07-31	1.1600	1.1600	1.1600	1.1600	+45.000%	2	828	+47.414%
2026-07-29	0.9200	0.9200	0.8000	0.8000	-5.882%	8	826	+113.750%
2026-07-28	1.0000	1.0000	0.8500	0.8500	-22.727%	2	830	+101.176%
2026-07-27	1.0500	1.1000	1.0500	1.1000	-21.429%	2	829	+55.455%
2026-07-24	1.3300	1.4000	1.3000	1.4000	-15.663%	84	830	+22.143%
2026-07-23	1.6000	1.6600	1.6000	1.6600	-0.599%	63	863	+3.012%
2026-07-22	1.6700	1.6700	1.6700	1.6700	+25.564%	10	827	+2.395%
2026-07-20	1.3300	1.3300	1.3300	1.3300	-12.500%	2	835	+28.571%
2026-07-17	1.1000	1.5200	1.1000	1.5200	-22.051%	13	837	+12.500%
2026-07-15	1.6500	1.9500	1.6500	1.9500	+8.333%	201	834	-12.308%
2026-07-13	1.8000	1.8000	1.8000	1.8000	-10.000%	5	993	-5.000%
2026-07-10	2.1000	2.1000	2.0000	2.0000	-13.043%	9	998	-14.500%
2026-07-09	1.8500	2.3000	1.8500	2.3000	+39.394%	9	991	-25.652%
2026-07-08	1.8000	1.8000	1.6500	1.6500	-21.053%	18	994	+3.636%
2026-07-07	2.5000	2.5000	2.0500	2.0900	-22.593%	114	994	-18.182%
2026-07-06	2.7500	2.8000	2.7000	2.7000	+15.385%	9	997	-36.667%
2026-07-02	2.5000	2.5000	2.3000	2.3400	-22.000%	3	996	-26.923%
2026-07-01	3.5000	3.5000	3.0000	3.0000	-20.000%	3	996	-43.000%
2026-06-30	3.8000	3.8000	3.6400	3.7500	+17.188%	61	993	-54.400%
2026-06-29	3.1000	3.2000	3.1000	3.2000	-4.762%	9	1,001	-46.563%
2026-06-26	3.3500	3.3600	3.3500	3.3600	+1.818%	21	1,000	-49.107%
2026-06-25	3.3000	3.3000	3.3000	3.3000	-15.385%	5	1,020	-48.182%
2026-06-24	3.9200	3.9200	3.9000	3.9000	-11.364%	4	1,015	-56.154%
2026-06-23	5.0000	5.0000	4.4000	4.4000	-32.722%	6	1,016	-61.136%
2026-06-22	7.2000	7.2000	6.5000	6.5400	+10.847%	52	1,016	-73.853%
2026-06-18	5.1000	5.9000	5.1000	5.9000	+3.509%	111	981	-71.017%
2026-06-17	6.0000	6.5000	5.7000	5.7000	+1.786%	15	981	-70.000%
2026-06-16	5.9500	6.8000	5.6000	5.6000	-9.677%	18	981	-69.464%
2026-06-15	6.5000	6.5000	5.7000	6.2000	-1.116%	106	968	-72.419%
2026-06-12	6.5000	6.5000	6.0000	6.2700	+18.302%	9	928	-72.727%
2026-06-11	5.2700	5.5200	5.1500	5.3000	+3.922%	195	932	-67.736%
2026-06-10	7.1000	7.1000	5.1000	5.1000	-15.000%	21	937	-66.471%
2026-06-09	6.5000	8.0000	5.6200	6.0000	-7.692%	39	937	-71.500%
2026-06-08	6.0500	7.1000	5.9900	6.5000	+26.214%	92	941	-73.692%
2026-06-05	6.2500	6.3000	5.1500	5.1500	-37.195%	10	934	-66.796%
2026-06-04	7.5000	8.2000	7.1500	8.2000	+15.493%	34	933	-79.146%
2026-06-03	8.6000	8.6000	6.7000	7.1000	-22.404%	30	932	-75.915%
2026-06-02	8.3000	10.1500	8.3000	9.1500	+6.395%	93	924	-81.311%
2026-06-01	5.4800	10.0000	5.4800	8.6000	+152.941%	169	866	-80.116%
2026-05-29	3.5000	3.6500	3.4000	3.4000	-28.870%	12	851	-49.706%
2026-05-28	4.2200	4.8000	4.0000	4.7800	+11.163%	20	841	-64.226%
2026-05-27	4.3500	4.6000	4.3000	4.3000	-7.328%	8	855	-60.233%
2026-05-26	4.5000	4.8400	4.4000	4.6400	-7.200%	80	858	-63.147%
2026-05-22	3.8000	5.2000	3.8000	5.0000	+35.135%	94	847	-65.800%
2026-05-21	3.2500	3.7000	3.2500	3.7000	+17.089%	6	843	-53.784%
2026-05-20	2.9000	3.1600	2.9000	3.1600	+8.219%	5	843	-45.886%
2026-05-19	2.8700	2.9400	2.4500	2.9200	-11.515%	43	863	-41.438%
2026-05-18	3.8000	3.8000	3.3000	3.3000	-18.114%	8	863	-48.182%
2026-05-15	3.7500	4.2000	3.7000	4.0300	-2.892%	7	863	-57.568%
2026-05-14	4.0000	4.2000	4.0000	4.1500	-7.778%	76	860	-58.795%
2026-05-13	3.8000	4.5000	3.8000	4.5000	+9.756%	57	897	-62.000%
2026-05-12	5.3000	5.3000	4.0100	4.1000	-36.335%	90	897	-58.293%
2026-05-11	5.3000	7.7600	4.4000	6.4400	+17.091%	184	897	-73.447%
2026-05-08	6.0200	7.1000	5.0200	5.5000	+80.328%	216	807	-68.909%
2026-05-07	3.2000	3.2000	2.1900	3.0500	+169.912%	109	806	-43.934%
2026-05-06	1.2400	1.2400	1.1000	1.1300	+18.947%	18	750	+51.327%
2026-05-05	0.9000	0.9500	0.9000	0.9500	+58.333%	5	739	+80.000%
2026-05-04	0.6000	0.6000	0.6000	0.6000	-38.144%	26	734	+185.000%
2026-04-30	0.8000	0.9700	0.8000	0.9700	-15.652%	9	750	+76.289%
2026-04-27	1.2000	1.2500	1.1500	1.1500	+16.162%	5	752	+48.696%
2026-04-21	1.0700	1.0700	0.9900	0.9900	-1.000%	4	748	+72.727%
2026-04-20	1.3500	1.3500	1.0000	1.0000	-13.793%	10	746	+71.000%
2026-04-17	1.4100	1.4100	1.1600	1.1600	-25.161%	14	740	+47.414%
2026-04-16	1.6000	1.6000	1.5400	1.5500	-9.884%	18	738	+10.323%
2026-04-15	1.7100	1.7200	1.7000	1.7200	+14.667%	52	736	-0.581%
2026-04-14	1.5000	1.5000	1.5000	1.5000	+25.000%	5	705	+14.000%
2026-04-13	1.2000	1.2000	1.2000	1.2000	-20.000%	8	703	+42.500%
2026-04-10	1.4200	1.5000	1.3500	1.5000	+17.188%	8	711	+14.000%
2026-04-09	1.2800	1.2800	1.2800	1.2800	+11.304%	3	703	+33.594%
2026-04-08	1.1500	1.2500	1.1500	1.1500	-12.879%	45	706	+48.696%
2026-04-07	1.3500	1.3500	1.3200	1.3200	+10.000%	2	748	+29.545%
2026-04-06	1.2800	1.2800	1.2000	1.2000	-5.512%	21	748	+42.500%
2026-04-02	1.3500	1.3500	1.2700	1.2700	-16.447%	2	747	+34.646%
2026-04-01	1.5500	1.5500	1.4200	1.5200	+1.333%	4	747	+12.500%
2026-03-31	1.4000	1.5000	1.3300	1.5000	-5.063%	8	748	+14.000%
2026-03-30	1.5800	1.5800	1.5800	1.5800	-14.130%	1	744	+8.228%
2026-03-27	1.8600	1.8600	1.8400	1.8400	-19.651%	8	744	-7.065%
2026-03-26	2.2900	2.2900	2.2900	2.2900	-15.185%	1	744	-25.328%
2026-03-25	2.4000	2.7100	2.4000	2.7000	+17.904%	11	744	-36.667%
2026-03-23	2.2100	2.2900	2.2100	2.2900	-0.435%	3	753	-25.328%
2026-03-20	2.3000	2.3000	2.3000	2.3000	-8.000%	2	755	-25.652%
2026-03-19	2.5000	2.5000	2.5000	2.5000	-16.388%	4	755	-31.600%
2026-03-13	2.9900	2.9900	2.9900	2.9900	-0.333%	1	755	-42.809%
2026-03-11	3.2000	3.2000	3.0000	3.0000	+1.695%	10	756	-43.000%
2026-03-10	2.9500	2.9500	2.9500	2.9500	+21.399%	1	755	-42.034%
2026-03-06	2.7500	2.7500	2.4300	2.4300	-5.814%	2	755	-29.630%
2026-03-05	2.6300	2.6300	2.5800	2.5800	-2.642%	3	753	-33.721%
2026-03-02	2.6500	2.6500	2.6500	2.6500	-5.357%	2	752	-35.472%
2026-02-26	2.8000	2.8000	2.8000	2.8000	-15.152%	7	752	-38.929%
2026-02-25	3.3000	3.3000	3.3000	3.3000	+6.452%	11	742	-48.182%
2026-02-24	2.8800	3.1000	2.8800	3.1000	0.000%	7	742	-44.839%
2026-02-20	3.3000	3.4500	3.1000	3.1000	-11.429%	7	744	-44.839%
2026-02-19	3.3400	3.7800	3.3300	3.5000	-2.778%	10	749	-51.143%
2026-02-18	3.6000	3.6000	3.6000	3.6000	-4.000%	7	749	-52.500%
2026-02-17	3.7100	3.7500	3.7100	3.7500	-6.250%	2	749	-54.400%
2026-02-13	4.0000	4.0000	4.0000	4.0000	+5.263%	2	748	-57.250%
2026-02-12	3.8000	3.8000	3.8000	3.8000	-0.262%	1	748	-55.000%
2026-02-11	4.6000	4.6000	3.8100	3.8100	-26.019%	12	747	-55.118%
2026-02-09	4.1600	5.1500	4.1600	5.1500	+6.846%	6	749	-66.796%
2026-02-06	4.5000	4.8200	4.5000	4.8200	+0.626%	4	749	-64.523%
2026-02-05	6.4100	6.4100	4.7900	4.7900	-46.778%	33	750	-64.301%
2026-02-04	12.3000	12.3000	8.7700	9.0000	-25.125%	34	759	-81.000%
2026-02-03	12.0000	12.6000	11.9000	12.0200	+0.167%	41	763	-85.774%
2026-02-02	11.0000	12.0000	10.1000	12.0000	+5.263%	8	779	-85.750%
2026-01-30	12.5000	12.7000	11.3000	11.4000	+0.618%	73	784	-85.000%
2026-01-29	11.0000	11.6500	11.0000	11.3300	-0.088%	5	805	-84.907%
2026-01-28	10.4000	11.3400	10.4000	11.3400	+11.614%	3	807	-84.921%
2026-01-27	9.7000	10.6000	9.6300	10.1600	+18.830%	55	807	-83.169%
2026-01-26	8.2000	8.6000	8.2000	8.5500	-6.557%	12	792	-80.000%
2026-01-23	8.2000	9.1500	8.2000	9.1500	+3.273%	17	801	-81.311%
2026-01-22	8.4000	8.8600	8.4000	8.8600	+8.049%	16	786	-80.700%
2026-01-21	8.2000	8.2000	8.2000	8.2000	+5.806%	2	786	-79.146%
2026-01-20	7.3000	8.1000	7.3000	7.7500	-11.932%	12	788	-77.935%
2026-01-16	7.7000	9.1000	7.7000	8.8000	+10.000%	18	784	-80.568%
2026-01-15	7.9800	8.0000	7.8300	8.0000	+25.000%	13	784	-78.625%
2026-01-14	6.5000	6.5000	6.4000	6.4000	-9.986%	3	789	-73.281%
2026-01-13	7.2000	7.5000	7.1100	7.1100	-2.869%	16	789	-75.949%
2026-01-12	7.3200	7.3200	7.3200	7.3200	+18.065%	1	790	-76.639%
2026-01-09	6.2000	6.2500	6.2000	6.2000	+12.727%	6	790	-72.419%
2026-01-08	5.5000	5.5000	5.5000	5.5000	+3.774%	3	789	-68.909%
2026-01-07	5.0000	5.3000	5.0000	5.3000	-5.357%	6	789	-67.736%
2026-01-06	5.6000	5.6000	5.6000	5.6000	-7.438%	8	788	-69.464%
2026-01-05	7.2000	7.2000	6.0500	6.0500	-8.333%	10	793	-71.736%
2026-01-02	5.7300	6.6000	5.7300	6.6000	+30.693%	16	802	-74.091%
2025-12-30	5.0500	5.0500	5.0500	5.0500	-5.784%	1	800	-66.139%
2025-12-19	5.2700	5.3600	5.2700	5.3600	-12.418%	4	799	-68.097%
2025-12-18	5.2000	6.1200	5.2000	6.1200	+27.235%	15	799	-72.059%
2025-12-17	5.6000	5.6000	4.8100	4.8100	-18.750%	8	804	-64.449%
2025-12-16	6.0000	6.0000	5.3600	5.9200	-12.941%	8	803	-71.115%
2025-12-15	6.5000	6.8000	6.5000	6.8000	+1.493%	9	807	-74.853%
2025-12-12	8.2200	8.2200	6.7000	6.7000	-19.664%	22	814	-74.478%
2025-12-11	8.0000	8.4700	8.0000	8.3400	+13.779%	57	801	-79.496%
2025-12-09	7.0000	7.5000	7.0000	7.3300	+7.007%	50	749	-76.671%
2025-12-08	6.5000	6.8500	6.4100	6.8500	-13.291%	10	749	-75.036%
2025-12-05	7.4500	7.9000	7.4500	7.9000	+9.722%	13	759	-78.354%
2025-12-04	6.0000	7.2900	6.0000	7.2000	+33.829%	57	746	-76.250%
2025-12-02	5.3000	5.3800	5.3000	5.3800	+1.128%	3	717	-68.216%
2025-11-28	5.2900	5.4600	5.2300	5.3200	+13.191%	30	716	-67.857%
2025-11-26	4.7000	4.8000	4.7000	4.7000	+13.801%	25	713	-63.617%
2025-11-25	4.3300	4.6000	4.1300	4.1300	-1.667%	16	713	-58.596%
2025-11-20	4.7500	4.7500	4.2000	4.2000	-12.500%	7	720	-59.286%
2025-11-19	5.3500	5.8000	4.7800	4.8000	-7.692%	78	720	-64.375%
2025-11-17	5.3000	5.5000	5.2000	5.2000	+1.167%	27	667	-67.115%
2025-11-14	5.1400	5.1400	5.1400	5.1400	-12.881%	1	642	-66.732%
2025-11-12	6.3300	6.3300	5.9000	5.9000	-2.479%	5	642	-71.017%
2025-11-11	6.0000	6.0500	6.0000	6.0500	-22.436%	6	636	-71.736%
2025-11-10	7.9000	8.2000	7.4500	7.8000	+14.706%	31	636	-78.077%
2025-11-07	5.6200	6.8000	5.6100	6.8000	+11.842%	4	645	-74.853%
2025-11-06	6.8600	6.8600	6.0800	6.0800	-4.403%	3	642	-71.875%
2025-11-04	6.0800	6.3600	6.0800	6.3600	-7.826%	3	641	-73.113%
2025-11-03	6.9000	6.9000	6.9000	6.9000	+7.813%	1	643	-75.217%
2025-10-31	6.9500	6.9500	6.4000	6.4000	-3.030%	41	643	-73.281%
2025-10-30	6.6000	6.6000	6.6000	6.6000	0.000%	1	606	-74.091%
2025-10-29	6.6000	6.6000	6.6000	6.6000	+10.368%	15	605	-74.091%
2025-10-28	5.9800	5.9800	5.9800	5.9800	+4.000%	1	590	-71.405%
2025-10-27	6.0800	6.0800	5.7500	5.7500	-2.211%	2	592	-70.261%
2025-10-24	4.8000	5.8800	4.8000	5.8800	+40.000%	39	592	-70.918%
2025-10-23	4.0500	4.2000	4.0500	4.2000	+16.667%	16	576	-59.286%
2025-10-22	3.9000	4.6500	3.4000	3.6000	-14.286%	21	560	-52.500%
2025-10-21	4.9500	4.9500	4.2000	4.2000	-22.222%	37	546	-59.286%
2025-10-20	5.3900	5.5000	5.3900	5.4000	-3.571%	3	562	-68.333%
2025-10-17	6.4000	6.4000	5.4500	5.6000	-6.667%	29	563	-69.464%
2025-10-16	6.8500	6.8500	5.7000	6.0000	-16.667%	267	558	-71.500%
2025-10-15	7.0000	7.8000	6.4000	7.2000	+33.333%	249	510	-76.250%
2025-10-14	4.0000	5.4000	4.0000	5.4000	+45.946%	4	317	-68.333%
2025-10-13	1.5000	3.8000	1.5000	3.7000	+76.190%	16	317	-53.784%
2025-10-10	2.1000	2.1000	2.1000	2.1000	-34.375%	2	307	-18.571%
2025-10-09	2.7500	3.2000	2.7500	3.2000	+25.000%	62	309	-46.563%
2025-10-08	2.5600	2.5600	2.5600	2.5600	+4.065%	1	285	-33.203%
2025-10-07	2.9000	2.9000	2.3400	2.4600	-16.610%	82	223	-30.488%
2025-10-06	2.5000	2.9800	2.5000	2.9500	+25.532%	37	223	-42.034%
2025-10-03	2.3500	2.3500	2.3500	2.3500	+4.444%	3	192	-27.234%
2025-10-02	2.2500	2.2500	2.2500	2.2500	0.000%	1	192	-24.000%
2025-10-01	1.7200	2.2500	1.6600	2.2500	+58.451%	59	191	-24.000%
2025-09-30	1.6500	1.6500	1.4200	1.4200	-16.471%	2	181	+20.423%
2025-09-29	2.0000	2.0000	1.6900	1.7000	-4.494%	14	181	+0.588%
2025-09-26	1.8000	1.8500	1.7000	1.7800	+4.706%	59	179	-3.933%
2025-09-25	1.2000	1.9000	1.2000	1.7000	+6.250%	16	142	+0.588%
2025-09-24	2.0000	2.0000	1.6000	1.6000	+18.519%	24	141	+6.875%
2025-09-23	1.3500	1.3500	1.3500	1.3500	+12.500%	1	147	+26.667%
2025-09-22	1.0500	1.2000	1.0500	1.2000	+90.476%	10	147	+42.500%
2025-09-19	0.6300	0.6300	0.6300	0.6300	+26.000%	1	140	+171.429%
2025-09-18	0.4800	0.5000	0.4500	0.5000	+25.000%	19	139	+242.000%
2025-09-17	0.4000	0.4000	0.4000	0.4000	-24.528%	5	120	+327.500%
2025-09-16	0.6000	0.6000	0.4800	0.5300	+6.000%	7	115	+222.642%
2025-08-27	0.4000	0.5000	0.4000	0.5000	0.000%	11	108	+242.000%
2025-08-22	0.5000	0.5000	0.5000	0.5000	+19.048%	2	108	+242.000%
2025-08-21	0.4200	0.4200	0.4200	0.4200	-30.000%	3	108	+307.143%
2025-08-18	0.6000	0.6000	0.6000	0.6000	0.000%	10	105	+185.000%
2025-08-15	0.6000	0.6000	0.6000	0.6000	+50.000%	1	102	+185.000%
2025-08-13	0.5000	0.5000	0.4000	0.4000	-11.111%	3	101	+327.500%
2025-08-12	0.4500	0.4500	0.4500	0.4500	-47.059%	1	98	+280.000%
2025-07-29	0.8500	0.8500	0.8500	0.8500	+21.429%	1	97	+101.176%
2025-07-18	0.7000	0.7000	0.7000	0.7000	+2.941%	2	96	+144.286%
2025-07-07	0.6800	0.6800	0.6800	0.6800	-20.000%	1	96	+151.471%
2025-07-02	0.8500	0.8500	0.8500	0.8500	+41.667%	1	96	+101.176%
2025-06-27	0.6000	0.6000	0.6000	0.6000	-7.692%	6	95	+185.000%
2025-06-25	0.9500	0.9500	0.6500	0.6500	+8.333%	2	98	+163.077%
2025-06-18	0.6000	0.6000	0.6000	0.6000	+9.091%	6	96	+185.000%
2025-06-17	0.5500	0.5500	0.5500	0.5500	+57.143%	40	96	+210.909%
2025-06-03	0.3500	0.3500	0.3500	0.3500	0.000%	2	113	+388.571%
2025-05-30	0.3500	0.3500	0.3500	0.3500	0.000%	2	113	+388.571%
2025-05-29	0.3500	0.3500	0.3500	0.3500	+16.667%	1	113	+388.571%
2025-04-07	0.3000	0.3000	0.3000	0.3000	+20.000%	6	113	+470.000%
2025-04-03	0.2500	0.2500	0.2500	0.2500	-37.500%	1	107	+584.000%
2025-03-28	0.4000	0.4000	0.4000	0.4000	+14.286%	2	107	+327.500%
2025-03-27	0.3500	0.3500	0.3500	0.3500	-41.667%	3	106	+388.571%
2025-03-20	0.6000	0.6000	0.6000	0.6000	+13.208%	1	109	+185.000%
2025-03-19	0.5300	0.5300	0.5300	0.5300	+17.778%	1	109	+222.642%
2025-03-12	0.4100	0.4500	0.4100	0.4500	0.000%	5	108	+280.000%
2025-03-10	0.4500	0.4500	0.4500	0.4500	0.000%	100	103	+280.000%
2025-03-03	0.4500	0.4500	0.4500	0.4500	0.000%	3	200	+280.000%
2025-02-28	0.4500	0.4500	0.4500	0.4500	0.000%	2	200	+280.000%
2025-02-27	0.4500	0.4500	0.4500	0.4500	-25.000%	1	199	+280.000%
2025-02-21	0.6000	0.6000	0.6000	0.6000	+9.091%	68	198	+185.000%
2025-02-20	0.7100	0.7100	0.5500	0.5500	-6.780%	6	165	+210.909%
2025-02-19	0.9000	0.9000	0.5900	0.5900	+34.091%	2	159	+189.831%
2025-02-14	0.4500	0.4500	0.4400	0.4400	+15.789%	12	151	+288.636%
2025-02-13	0.4500	0.4500	0.3800	0.3800	-2.564%	100	51	+350.000%
2025-02-11	0.3500	0.4000	0.3500	0.3900	-76.647%	45	51	+338.462%
2025-02-10	1.5000	1.6700	1.5000	1.6700	+23.704%	10	27	+2.395%
2025-02-06	1.3500	1.3500	1.3500	1.3500	-20.588%	10	17	+26.667%
2025-02-03	1.7000	1.7000	1.7000	1.7000	+29.771%	6	17	+0.588%
2025-01-29	1.3100	1.3100	1.3100	1.3100	-13.816%	1	17	+30.534%
2025-01-28	1.5200	1.5200	1.5200	1.5200	+1.333%	4	16	+12.500%
2025-01-23	1.5000	1.5000	1.5000	1.5000	-38.776%	1	15	+14.000%
2025-01-07	3.3000	3.3000	2.4500	2.4500	-20.968%	11	15	-30.204%
2024-12-10	3.1000	3.1000	3.1000	3.1000	0.000%	4	4	-44.839%

.dark-mode .MGQHsz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MGQHsz{ color: #333333; background-color: white; border: 2px solid #333333; }FLNC20270115C35FLNC Jan 15 2027 35.00 Call (FLNC270115C00035000)option OPRA

FLNC20270115C35
FLNC Jan 15 2027 35.00 Call (FLNC270115C00035000)
option OPRA