Dark

FLNC20270115C45
FLNC Jan 15 2027 45.00 Call (FLNC270115C00045000)
option OPRA

EOD

Sep 17, 2026

0.0400-20.000%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0400	0.0400	0.0400	0.0400	-20.000%	10	7,411	0.000%
2026-09-14	0.0500	0.0500	0.0500	0.0500	-37.500%	1	7,416	-20.000%
2026-09-10	0.0800	0.0800	0.0800	0.0800	+60.000%	35	7,417	-50.000%
2026-09-08	0.0900	0.0900	0.0500	0.0500	-44.444%	2	7,417	-20.000%
2026-09-04	0.0400	0.1000	0.0400	0.0900	+80.000%	156	7,340	-55.556%
2026-09-03	0.0500	0.0500	0.0500	0.0500	-50.000%	4	7,340	-20.000%
2026-09-01	0.1000	0.1000	0.1000	0.1000	+100.000%	1	7,336	-60.000%
2026-08-31	0.0700	0.0700	0.0500	0.0500	-50.000%	13	7,336	-20.000%
2026-08-26	0.1000	0.1400	0.1000	0.1000	-16.667%	13	7,341	-60.000%
2026-08-24	0.1000	0.1200	0.1000	0.1200	+20.000%	19	7,342	-66.667%
2026-08-21	0.1500	0.1500	0.0900	0.1000	0.000%	8	7,324	-60.000%
2026-08-20	0.1500	0.1500	0.1000	0.1000	-50.000%	6	7,329	-60.000%
2026-08-19	0.1700	0.2000	0.1700	0.2000	0.000%	2	7,329	-80.000%
2026-08-18	0.2500	0.2500	0.2000	0.2000	-33.333%	3	7,329	-80.000%
2026-08-17	0.2500	0.3000	0.2000	0.3000	0.000%	8	7,330	-86.667%
2026-08-14	0.3000	0.3000	0.3000	0.3000	-14.286%	50	7,330	-86.667%
2026-08-13	0.3500	0.3500	0.3500	0.3500	0.000%	7	7,330	-88.571%
2026-08-12	0.3500	0.3500	0.3500	0.3500	0.000%	48	7,330	-88.571%
2026-08-11	0.4000	0.4000	0.3500	0.3500	0.000%	4	7,290	-88.571%
2026-08-10	0.3500	0.4200	0.3500	0.3500	-22.222%	21	7,292	-88.571%
2026-08-07	0.4800	0.4800	0.4500	0.4500	-23.729%	32	7,283	-91.111%
2026-08-06	0.5000	0.9000	0.5000	0.5900	-20.270%	18	7,283	-93.220%
2026-08-05	0.9300	1.0000	0.7400	0.7400	-32.110%	97	7,290	-94.595%
2026-08-04	0.9500	1.0900	0.9300	1.0900	+32.927%	45	7,236	-96.330%
2026-08-03	0.8000	0.8200	0.8000	0.8200	+17.143%	6	7,262	-95.122%
2026-07-31	0.7500	0.7500	0.7000	0.7000	+7.692%	102	7,261	-94.286%
2026-07-30	0.6500	0.6500	0.6500	0.6500	+16.071%	5	7,161	-93.846%
2026-07-28	0.5400	0.5600	0.5400	0.5600	-3.448%	30	7,161	-92.857%
2026-07-27	0.6600	0.6600	0.5500	0.5800	-21.622%	14	7,151	-93.103%
2026-07-24	0.8000	0.8500	0.7400	0.7400	-22.105%	42	7,142	-94.595%
2026-07-23	1.0000	1.0000	0.9500	0.9500	-2.062%	3	7,154	-95.789%
2026-07-22	1.1000	1.1000	0.9700	0.9700	-10.185%	15	7,154	-95.876%
2026-07-21	1.0000	1.0800	1.0000	1.0800	+18.681%	14	7,154	-96.296%
2026-07-20	0.8500	0.9100	0.7700	0.9100	+7.059%	9	7,167	-95.604%
2026-07-17	0.7500	1.0000	0.7500	0.8500	-8.602%	43	7,176	-95.294%
2026-07-16	1.0000	1.0000	0.8500	0.9300	-19.130%	141	7,176	-95.699%
2026-07-15	1.0000	1.1500	1.0000	1.1500	-5.738%	7	7,244	-96.522%
2026-07-14	1.2500	1.2500	1.2000	1.2200	+1.667%	5	7,244	-96.721%
2026-07-13	1.3000	1.3000	1.2000	1.2000	-20.000%	5	7,248	-96.667%
2026-07-10	1.5500	1.5500	1.5000	1.5000	0.000%	2	7,253	-97.333%
2026-07-09	1.3500	1.6000	1.3500	1.5000	+30.435%	14	7,253	-97.333%
2026-07-08	1.2800	1.2800	1.1500	1.1500	-27.215%	5	7,257	-96.522%
2026-07-07	1.8500	1.8500	1.4800	1.5800	-14.595%	106	7,257	-97.468%
2026-07-06	1.7500	1.9500	1.7500	1.8500	+10.119%	301	7,328	-97.838%
2026-07-02	1.7900	1.8200	1.6000	1.6800	-21.860%	125	7,619	-97.619%
2026-07-01	2.6900	2.6900	2.1100	2.1500	-17.308%	7	7,619	-98.140%
2026-06-30	2.5000	2.7500	2.4100	2.6000	+4.000%	99	7,622	-98.462%
2026-06-29	2.1000	2.5000	2.0000	2.5000	+9.170%	365	7,638	-98.400%
2026-06-26	2.2500	2.4200	2.2500	2.2900	-5.372%	5	7,412	-98.253%
2026-06-25	2.8500	2.9000	2.3000	2.4200	-12.000%	732	7,416	-98.347%
2026-06-24	2.8500	2.8500	2.2000	2.7500	-11.003%	78	7,407	-98.545%
2026-06-23	4.0200	4.0200	3.0000	3.0900	-34.255%	843	7,383	-98.706%
2026-06-22	5.1100	5.5000	4.6500	4.7000	+2.174%	78	7,134	-99.149%
2026-06-18	4.2000	4.8000	3.7500	4.6000	+12.195%	58	7,122	-99.130%
2026-06-17	4.7300	5.0000	4.1000	4.1000	-10.088%	25	7,122	-99.024%
2026-06-16	5.2000	5.2000	4.0500	4.5600	+1.333%	55	7,122	-99.123%
2026-06-15	4.9100	4.9100	4.0600	4.5000	0.000%	646	7,158	-99.111%
2026-06-12	4.7000	5.1000	4.4900	4.5000	0.000%	16	6,725	-99.111%
2026-06-11	3.2000	4.5000	3.2000	4.5000	+17.801%	126	6,729	-99.111%
2026-06-10	5.2000	5.4000	3.8000	3.8200	-11.163%	157	6,731	-98.953%
2026-06-09	6.0000	6.2400	4.0000	4.3000	-15.686%	235	6,727	-99.070%
2026-06-08	4.5000	5.2000	4.5000	5.1000	+28.141%	231	6,657	-99.216%
2026-06-05	5.9000	5.9000	3.7000	3.9800	-37.813%	995	6,463	-98.995%
2026-06-04	4.5000	6.7000	4.5000	6.4000	+23.077%	444	6,796	-99.375%
2026-06-03	6.8000	7.0000	5.2000	5.2000	-26.450%	90	6,786	-99.231%
2026-06-02	6.5000	8.2000	6.5000	7.0700	+3.971%	609	6,789	-99.434%
2026-06-01	4.3000	8.0000	4.3000	6.8000	+172.000%	1,289	6,591	-99.412%
2026-05-29	3.4800	3.4800	2.4500	2.5000	-30.556%	157	6,192	-98.400%
2026-05-28	3.0000	3.6500	3.0000	3.6000	+9.091%	36	6,137	-98.889%
2026-05-27	3.1000	3.7000	2.8000	3.3000	0.000%	531	6,118	-98.788%
2026-05-26	3.8900	3.8900	3.1000	3.3000	-7.042%	123	6,173	-98.788%
2026-05-22	2.7700	4.4000	2.7500	3.5500	+33.962%	547	6,216	-98.873%
2026-05-21	2.4500	2.8000	2.4500	2.6500	+14.719%	49	6,223	-98.491%
2026-05-20	2.1100	2.3100	2.1100	2.3100	+13.235%	50	6,223	-98.268%
2026-05-19	2.1500	2.1500	1.7000	2.0400	-12.821%	160	6,245	-98.039%
2026-05-18	3.3000	3.3000	2.2000	2.3400	-17.895%	159	6,245	-98.291%
2026-05-15	2.5000	2.9500	2.3500	2.8500	-5.316%	616	6,245	-98.596%
2026-05-14	2.9000	3.3000	2.7000	3.0100	-5.346%	101	6,408	-98.671%
2026-05-13	2.9000	3.3400	2.7500	3.1800	+9.655%	204	6,298	-98.742%
2026-05-12	3.8000	4.2000	2.8000	2.9000	-42.000%	281	6,298	-98.621%
2026-05-11	3.8000	6.0000	3.2800	5.0000	+29.870%	992	6,298	-99.200%
2026-05-08	4.0000	5.1500	3.7500	3.8500	+79.070%	313	5,947	-98.961%
2026-05-07	1.8500	2.2000	1.2000	2.1500	+207.143%	300	5,825	-98.140%
2026-05-06	0.6000	0.7400	0.6000	0.7000	+16.667%	5	5,605	-94.286%
2026-05-05	0.5500	0.6000	0.5500	0.6000	+9.091%	3	5,600	-93.333%
2026-05-04	0.4500	0.5500	0.4500	0.5500	-3.509%	2	5,599	-92.727%
2026-05-01	0.5700	0.5700	0.5700	0.5700	+14.000%	1	5,599	-92.982%
2026-04-29	0.5000	0.5000	0.5000	0.5000	-16.667%	50	5,599	-92.000%
2026-04-28	0.8000	0.8000	0.6000	0.6000	-16.667%	3	5,549	-93.333%
2026-04-22	0.6500	0.7200	0.6500	0.7200	+10.769%	51	5,547	-94.444%
2026-04-20	0.6500	0.6500	0.6500	0.6500	-14.474%	1	5,586	-93.846%
2026-04-17	0.8000	0.8500	0.7600	0.7600	-24.000%	51	5,586	-94.737%
2026-04-16	1.0000	1.0000	1.0000	1.0000	+11.111%	5	5,536	-96.000%
2026-04-10	0.9000	0.9000	0.9000	0.9000	+38.462%	10	5,536	-95.556%
2026-04-08	0.6500	0.6500	0.6500	0.6500	-23.529%	2	5,546	-93.846%
2026-04-02	0.9000	0.9000	0.8500	0.8500	+1.190%	42	5,586	-95.294%
2026-04-01	0.8000	0.8500	0.8000	0.8400	-6.667%	21	5,586	-95.238%
2026-03-31	0.9000	0.9000	0.9000	0.9000	-10.000%	5	5,576	-95.556%
2026-03-30	1.1200	1.1300	1.0000	1.0000	-16.667%	91	5,581	-96.000%
2026-03-27	1.3000	1.3000	1.1500	1.2000	-14.286%	214	5,671	-96.667%
2026-03-26	1.4000	1.4000	1.4000	1.4000	-20.000%	200	5,485	-97.143%
2026-03-25	1.7500	1.7500	1.7500	1.7500	+2.941%	2	5,285	-97.714%
2026-03-23	1.7000	1.7000	1.7000	1.7000	-27.660%	1	5,284	-97.647%
2026-03-11	2.3500	2.3500	2.3500	2.3500	+20.513%	2	5,285	-98.298%
2026-03-04	1.9500	1.9500	1.9500	1.9500	-8.451%	1	5,283	-97.949%
2026-03-02	2.1300	2.1300	2.1300	2.1300	+6.500%	40	5,283	-98.122%
2026-02-27	2.0000	2.0000	2.0000	2.0000	-11.111%	6	5,243	-98.000%
2026-02-26	2.1000	2.2500	2.1000	2.2500	-27.419%	5,048	5,237	-98.222%
2026-02-25	3.1000	3.1000	3.1000	3.1000	+4.377%	10	263	-98.710%
2026-02-18	2.5500	2.9700	2.5500	2.9700	-5.414%	5	263	-98.653%
2026-02-17	3.1400	3.1400	3.1400	3.1400	+4.667%	2	258	-98.726%
2026-02-13	3.0000	3.0000	3.0000	3.0000	+3.448%	1	258	-98.667%
2026-02-12	2.9000	2.9000	2.9000	2.9000	+3.571%	1	258	-98.621%
2026-02-11	3.3000	3.3000	2.7700	2.8000	-33.333%	90	258	-98.571%
2026-02-09	4.2000	4.2000	4.2000	4.2000	+6.870%	2	168	-99.048%
2026-02-06	4.1000	4.1000	3.9300	3.9300	+7.084%	3	166	-98.982%
2026-02-05	5.2000	5.2000	3.6700	3.6700	-53.836%	21	165	-98.910%
2026-02-04	9.9000	9.9000	7.3000	7.9500	-6.139%	118	166	-99.497%
2026-02-03	9.8000	9.8000	8.4700	8.4700	-5.257%	16	58	-99.528%
2026-02-02	8.1200	8.9400	8.1200	8.9400	0.000%	42	42	-99.553%

.dark-mode .xyf9Wg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xyf9Wg{ color: #333333; background-color: white; border: 2px solid #333333; }FLNC20270115C45FLNC Jan 15 2027 45.00 Call (FLNC270115C00045000)option OPRA

FLNC20270115C45
FLNC Jan 15 2027 45.00 Call (FLNC270115C00045000)
option OPRA