Dark

FLNC20270115C5
FLNC Jan 15 2027 5.00 Call (FLNC270115C00005000)
option OPRA

EOD

Sep 17, 2026

3.10-46.552%(-2.70)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.0000	3.1500	3.0000	3.1000	-46.552%	41	682	0.000%
2026-09-02	5.8000	5.8000	5.8000	5.8000	-4.132%	10	702	-46.552%
2026-08-31	6.0500	6.0500	6.0500	6.0500	-3.200%	10	692	-48.760%
2026-08-26	6.1800	6.2500	6.1800	6.2500	-11.723%	5	702	-50.400%
2026-08-19	7.0800	7.0800	7.0800	7.0800	-16.901%	3	697	-56.215%
2026-08-13	8.5200	8.5200	8.5200	8.5200	+3.902%	5	697	-63.615%
2026-08-10	8.2000	8.2000	8.2000	8.2000	-17.836%	5	702	-62.195%
2026-08-05	9.9800	9.9800	9.9800	9.9800	+27.949%	3	697	-68.938%
2026-07-29	7.8000	7.8000	7.8000	7.8000	-19.588%	5	694	-60.256%
2026-07-16	9.8000	9.8000	9.7000	9.7000	-7.619%	11	689	-68.041%
2026-07-15	10.5000	10.5000	10.5000	10.5000	-14.634%	5	680	-70.476%
2026-07-09	12.3000	12.3000	12.3000	12.3000	+1.653%	1	680	-74.797%
2026-07-02	12.1000	12.1000	12.1000	12.1000	-30.460%	6	678	-74.380%
2026-06-23	17.5000	17.5000	17.4000	17.4000	-8.421%	3	678	-82.184%
2026-06-22	19.0000	19.0000	19.0000	19.0000	-13.636%	1	677	-83.684%
2026-06-04	21.0000	22.0000	21.0000	22.0000	-8.333%	4	677	-85.909%
2026-06-01	21.5000	24.0000	21.5000	24.0000	+69.014%	3	680	-87.083%
2026-05-29	16.1000	16.1000	14.2000	14.2000	-12.346%	6	679	-78.169%
2026-05-26	16.2000	16.2000	16.2000	16.2000	+14.326%	1	673	-80.864%
2026-05-20	14.3000	14.3000	14.1600	14.1700	+7.348%	5	672	-78.123%
2026-05-19	13.1000	13.2500	13.1000	13.2000	-7.042%	3	674	-76.515%
2026-05-18	14.2000	14.2000	14.2000	14.2000	-33.082%	3	674	-78.169%
2026-05-08	20.4000	21.2200	20.4000	21.2200	+69.760%	25	674	-85.391%
2026-05-07	12.5000	12.5000	12.5000	12.5000	+66.667%	4	699	-75.200%
2026-05-01	7.5000	7.5000	7.5000	7.5000	+5.634%	2	703	-58.667%
2026-04-29	7.1000	7.1000	7.1000	7.1000	-11.250%	2	703	-56.338%
2026-04-20	8.3000	8.3000	8.0000	8.0000	-28.762%	2	705	-61.250%
2026-03-26	11.9000	11.9000	11.2300	11.2300	-6.417%	2	704	-72.395%
2026-03-19	12.0000	12.0000	12.0000	12.0000	+4.348%	5	703	-74.167%
2026-03-10	11.5000	11.5000	11.5000	11.5000	-28.125%	5	708	-73.043%
2026-02-06	16.0000	16.0000	16.0000	16.0000	+7.095%	5	713	-80.625%
2026-02-05	14.9400	14.9400	14.9400	14.9400	-35.603%	5	713	-79.250%
2026-02-04	23.2000	23.2000	23.2000	23.2000	+4.835%	2	718	-86.638%
2026-01-26	22.3300	22.4000	22.1300	22.1300	-0.315%	29	721	-85.992%
2026-01-21	21.8000	22.2000	21.8000	22.2000	+15.625%	4	750	-86.036%
2026-01-12	18.4200	19.2000	18.4200	19.2000	+7.865%	6	764	-83.854%
2026-01-09	17.8000	17.8000	17.8000	17.8000	-1.111%	1	764	-82.584%
2026-01-02	18.0000	18.0000	18.0000	18.0000	+17.647%	7	764	-82.778%
2025-12-31	15.3000	15.3000	15.3000	15.3000	-3.165%	30	794	-79.739%
2025-12-30	15.8000	15.8000	15.8000	15.8000	+1.673%	20	794	-80.380%
2025-12-22	15.5400	15.5400	15.5400	15.5400	+3.600%	1	794	-80.051%
2025-12-17	16.2000	16.2000	15.0000	15.0000	-24.774%	3	794	-79.333%
2025-12-12	19.9400	19.9400	19.9400	19.9400	+0.962%	1	795	-84.453%
2025-12-11	19.7500	19.7500	19.7500	19.7500	+3.403%	1	796	-84.304%
2025-12-09	19.0000	19.1000	19.0000	19.1000	-4.500%	48	796	-83.770%
2025-12-05	16.8000	20.0000	16.8000	20.0000	+6.383%	6	798	-84.500%
2025-12-04	17.0000	18.8000	17.0000	18.8000	+31.930%	2	804	-83.511%
2025-11-25	14.2500	14.2500	14.2500	14.2500	+33.178%	10	804	-78.246%
2025-11-21	10.7000	10.7000	10.7000	10.7000	-14.400%	1	814	-71.028%
2025-11-19	13.1000	13.1000	12.5000	12.5000	-4.943%	3	814	-75.200%
2025-11-17	13.5000	13.5000	13.0000	13.1500	+2.734%	17	812	-76.426%
2025-11-13	13.0000	13.0000	12.8000	12.8000	-14.667%	11	828	-75.781%
2025-11-12	15.0000	15.0000	15.0000	15.0000	-5.660%	5	823	-79.333%
2025-11-11	15.9000	15.9000	15.9000	15.9000	-12.685%	11	818	-80.503%
2025-11-10	17.6000	18.2100	17.6000	18.2100	+20.198%	10	818	-82.976%
2025-11-06	15.1500	15.1500	15.1500	15.1500	-7.509%	1	823	-79.538%
2025-11-05	16.2000	16.3800	16.2000	16.3800	+4.531%	39	823	-81.074%
2025-11-04	15.6700	15.6700	15.6700	15.6700	-7.824%	1	861	-80.217%
2025-11-03	17.0000	17.0000	17.0000	17.0000	+1.190%	25	886	-81.765%
2025-10-31	16.8000	16.8000	16.8000	16.8000	+0.418%	1	886	-81.548%
2025-10-30	16.7300	16.7300	16.7300	16.7300	+7.244%	1	887	-81.470%
2025-10-29	15.8000	16.4000	15.4900	15.6000	+7.364%	4	888	-80.128%
2025-10-28	14.8500	14.8500	14.5300	14.5300	+7.630%	11	891	-78.665%
2025-10-24	13.3000	13.5000	13.3000	13.5000	+37.755%	32	892	-77.037%
2025-10-22	9.6500	9.8000	9.6500	9.8000	-19.672%	3	892	-68.367%
2025-10-21	12.2000	12.2000	12.2000	12.2000	-12.545%	3	895	-74.590%
2025-10-20	13.9500	13.9500	13.9500	13.9500	-5.102%	1	897	-77.778%
2025-10-17	14.0000	14.7000	14.0000	14.7000	-5.161%	31	897	-78.912%
2025-10-15	16.8000	17.1200	15.5000	15.5000	+6.897%	14	926	-80.000%
2025-10-14	14.3500	15.0000	14.3500	14.5000	+24.144%	32	930	-78.621%
2025-10-13	11.6800	11.6800	11.6800	11.6800	+11.238%	1	940	-73.459%
2025-10-09	10.5000	10.5000	10.5000	10.5000	-2.778%	1	940	-70.476%
2025-10-08	10.8000	10.8000	10.8000	10.8000	+9.091%	1	941	-71.296%
2025-10-07	10.7000	10.7000	9.9000	9.9000	-6.955%	3	940	-68.687%
2025-10-06	10.4800	10.6400	9.8500	10.6400	+9.691%	16	940	-70.865%
2025-10-03	9.1500	10.0000	9.1500	9.7000	+7.778%	55	943	-68.041%
2025-10-02	9.0000	9.0000	9.0000	9.0000	-2.174%	1	954	-65.556%
2025-10-01	7.0000	9.2000	7.0000	9.2000	+29.577%	43	955	-66.304%
2025-09-30	6.8000	7.1000	6.8000	7.1000	-20.225%	7	991	-56.338%
2025-09-29	8.9000	8.9000	8.9000	8.9000	+8.537%	2	986	-65.169%
2025-09-26	7.7000	8.2000	7.7000	8.2000	+3.797%	4	988	-62.195%
2025-09-25	6.6100	7.9000	6.6100	7.9000	+2.597%	64	992	-60.759%
2025-09-24	8.0000	8.1000	7.7000	7.7000	+19.380%	51	1,007	-59.740%
2025-09-23	7.2000	7.2500	6.4500	6.4500	-5.839%	17	1,005	-51.938%
2025-09-22	5.6000	6.9600	5.6000	6.8500	+26.852%	51	1,003	-54.745%
2025-09-19	5.4000	5.4000	5.4000	5.4000	+22.727%	9	977	-42.593%
2025-09-18	4.3300	4.4100	4.3300	4.4000	+8.108%	17	979	-29.545%
2025-09-17	4.1000	4.1000	4.0700	4.0700	-7.710%	45	974	-23.833%
2025-09-16	4.0000	4.4100	4.0000	4.4100	+19.512%	3	974	-29.705%
2025-09-15	3.6600	3.6900	3.6600	3.6900	+10.149%	173	975	-15.989%
2025-09-12	3.5000	3.5000	3.3500	3.3500	-4.286%	25	1,022	-7.463%
2025-09-11	3.4500	3.6000	3.4200	3.5000	+2.941%	36	1,002	-11.429%
2025-09-10	3.5000	3.5000	3.4000	3.4000	0.000%	30	996	-8.824%
2025-09-09	3.6000	3.6000	3.3500	3.4000	-11.227%	11	966	-8.824%
2025-09-08	4.1000	4.1000	3.8000	3.8300	+16.061%	17	956	-19.060%
2025-09-04	3.3000	3.3000	3.3000	3.3000	-10.811%	1	944	-6.061%
2025-09-02	3.8000	3.8000	3.7000	3.7000	-3.896%	2	943	-16.216%
2025-08-27	3.8500	3.8500	3.8500	3.8500	-4.703%	1	941	-19.481%
2025-08-25	4.0400	4.0400	4.0400	4.0400	+9.189%	6	941	-23.267%
2025-08-21	3.7900	3.7900	3.7000	3.7000	-9.756%	2	935	-16.216%
2025-08-20	4.1000	4.1000	4.1000	4.1000	-10.870%	1	934	-24.390%
2025-08-18	4.6000	4.6000	4.6000	4.6000	+24.324%	1	934	-32.609%
2025-08-13	3.8000	3.8000	3.7000	3.7000	-5.128%	31	933	-16.216%
2025-08-12	4.2000	4.2000	3.8000	3.9000	-30.357%	28	932	-20.513%
2025-08-11	5.7500	5.7500	5.6000	5.6000	+10.891%	11	906	-44.643%
2025-08-06	5.0500	5.0500	5.0500	5.0500	+20.238%	10	907	-38.614%
2025-08-01	4.5000	4.5000	4.2000	4.2000	-10.638%	5	898	-26.190%
2025-07-31	4.8700	4.8700	4.7000	4.7000	-5.622%	6	898	-34.043%
2025-07-30	4.9800	4.9800	4.9800	4.9800	+4.842%	1	902	-37.751%
2025-07-29	5.2000	5.2500	4.7500	4.7500	-10.377%	19	901	-34.737%
2025-07-28	5.3000	5.3000	5.3000	5.3000	-6.526%	3	898	-41.509%
2025-07-25	5.6700	5.6700	5.6700	5.6700	-10.000%	1	897	-45.326%
2025-07-22	6.3000	6.3000	6.3000	6.3000	+6.599%	1	897	-50.794%
2025-07-21	5.9000	5.9100	5.5000	5.9100	+11.509%	60	898	-47.547%
2025-07-18	5.2000	5.3000	5.2000	5.3000	+15.217%	39	927	-41.509%
2025-07-16	4.6000	4.6000	4.6000	4.6000	-8.000%	4	897	-32.609%
2025-07-15	5.0000	5.0000	5.0000	5.0000	+9.649%	17	900	-38.000%
2025-07-14	4.6500	4.6500	4.5200	4.5600	-7.317%	61	917	-32.018%
2025-07-11	5.0000	5.0000	4.9200	4.9200	-1.600%	2	907	-36.992%
2025-07-10	5.0000	5.0000	5.0000	5.0000	0.000%	1	909	-38.000%
2025-07-09	4.7000	5.0000	4.7000	5.0000	-7.407%	3	909	-38.000%
2025-07-08	5.1000	5.4000	5.1000	5.4000	+3.250%	6	911	-42.593%
2025-07-07	5.2300	5.2300	5.2300	5.2300	+4.391%	1	916	-40.727%
2025-07-03	4.8500	5.1000	4.8500	5.0100	+6.596%	61	925	-38.124%
2025-07-02	4.3000	4.7000	4.3000	4.7000	+11.374%	2	925	-34.043%
2025-07-01	4.1400	4.2200	4.1400	4.2200	+6.835%	3	937	-26.540%
2025-06-30	3.7000	4.0000	3.7000	3.9500	+19.697%	84	939	-21.519%
2025-06-27	3.3500	3.3500	3.3000	3.3000	+3.125%	11	941	-6.061%
2025-06-26	3.5000	3.8000	3.2000	3.2000	+11.888%	19	940	-3.125%
2025-06-23	2.7500	2.8600	2.7500	2.8600	-14.627%	10	944	+8.392%
2025-06-20	3.5000	3.5000	3.3500	3.3500	+8.766%	28	946	-7.463%
2025-06-18	3.0800	3.0800	3.0800	3.0800	-6.667%	4	939	+0.649%
2025-06-17	3.0000	3.3000	3.0000	3.3000	+38.075%	6	939	-6.061%
2025-06-16	2.5000	2.5000	2.2200	2.3900	-1.240%	9	940	+29.707%
2025-06-13	2.3900	2.4500	2.3900	2.4200	+15.238%	14	938	+28.099%
2025-06-12	2.1000	2.1000	2.1000	2.1000	-4.545%	1	933	+47.619%
2025-06-11	2.3300	2.3300	2.2000	2.2000	-5.983%	18	932	+40.909%
2025-06-10	2.1500	2.3400	2.1500	2.3400	+1.739%	11	929	+32.479%
2025-06-09	2.3700	2.3700	2.3000	2.3000	+6.977%	36	929	+34.783%
2025-06-06	2.1500	2.1500	2.1500	2.1500	+2.381%	2	912	+44.186%
2025-06-05	2.1000	2.2300	2.1000	2.1000	-2.326%	15	912	+47.619%
2025-06-04	2.1000	2.2300	2.1000	2.1500	-4.444%	8	909	+44.186%
2025-06-03	2.1100	2.2500	2.1100	2.2500	+16.580%	16	905	+37.778%
2025-06-02	2.0500	2.1000	1.8700	1.9300	-12.273%	17	900	+60.622%
2025-05-30	2.1000	2.2000	2.1000	2.2000	+2.326%	40	892	+40.909%
2025-05-29	2.4500	2.4500	2.1500	2.1500	0.000%	7	882	+44.186%
2025-05-28	2.2000	2.2000	2.1500	2.1500	-8.898%	39	877	+44.186%
2025-05-27	2.2500	2.5000	2.1000	2.3600	-1.667%	24	844	+31.356%
2025-05-23	2.4700	2.4700	2.4000	2.4000	+2.564%	24	821	+29.167%
2025-05-22	2.3400	2.3400	2.3400	2.3400	-2.092%	1	821	+32.479%
2025-05-21	2.6500	2.6500	2.3700	2.3900	-11.481%	30	821	+29.707%
2025-05-20	2.6000	2.8500	2.6000	2.7000	+5.882%	18	825	+14.815%
2025-05-19	2.5000	2.5700	2.5000	2.5500	-7.273%	13	829	+21.569%
2025-05-16	2.9000	2.9000	2.7500	2.7500	+7.843%	4	820	+12.727%
2025-05-15	2.5000	2.5500	2.5000	2.5500	-8.929%	3	822	+21.569%
2025-05-14	2.8000	2.8000	2.8000	2.8000	-7.591%	5	819	+10.714%
2025-05-13	3.1000	3.5000	3.0100	3.0300	-3.810%	74	814	+2.310%
2025-05-12	3.0000	3.3100	2.7200	3.1500	+46.512%	27	779	-1.587%
2025-05-09	2.4000	2.8500	2.1500	2.1500	-8.511%	12	792	+44.186%
2025-05-08	1.8000	2.3600	1.7500	2.3500	+4.911%	12	788	+31.915%
2025-05-07	2.1000	2.2400	2.1000	2.2400	+10.345%	4	778	+38.393%
2025-05-05	2.1500	2.1500	2.0300	2.0300	-1.932%	17	776	+52.709%
2025-05-01	2.0500	2.0700	2.0500	2.0700	+11.892%	11	759	+49.758%
2025-04-30	1.9000	1.9000	1.8000	1.8500	-3.646%	13	748	+67.568%
2025-04-29	1.9200	1.9200	1.9200	1.9200	-4.000%	4	735	+61.458%
2025-04-25	1.6500	2.0000	1.6500	2.0000	+17.647%	62	732	+55.000%
2025-04-24	1.7000	1.7000	1.6900	1.7000	+6.250%	16	727	+82.353%
2025-04-23	1.7000	1.7000	1.4500	1.6000	-4.762%	68	718	+93.750%
2025-04-22	1.6500	1.7000	1.6500	1.6800	+12.000%	52	710	+84.524%
2025-04-21	1.5000	1.5000	1.5000	1.5000	0.000%	3	658	+106.667%
2025-04-15	1.5000	1.5900	1.5000	1.5000	-16.667%	34	661	+106.667%
2025-04-11	1.9000	2.1500	1.8000	1.8000	+2.857%	36	652	+72.222%
2025-04-10	2.0000	2.0000	1.7500	1.7500	-11.616%	6	636	+77.143%
2025-04-09	1.9800	1.9800	1.9800	1.9800	-3.415%	1	630	+56.566%
2025-04-08	2.0500	2.0500	2.0500	2.0500	-6.818%	3	629	+51.220%
2025-04-07	2.2500	2.2500	2.2000	2.2000	+18.919%	7	626	+40.909%
2025-04-04	1.8000	1.9000	1.7000	1.8500	-2.632%	88	619	+67.568%
2025-04-03	2.1500	2.1500	1.7500	1.9000	-19.831%	6	599	+63.158%
2025-04-02	2.2300	2.4300	2.2300	2.3700	+3.493%	19	596	+30.802%
2025-04-01	3.0000	3.0000	2.2500	2.2900	-4.583%	17	593	+35.371%
2025-03-31	2.3200	2.4000	2.3000	2.4000	-2.041%	113	591	+29.167%
2025-03-28	3.1300	3.1300	2.4500	2.4500	-5.769%	4	488	+26.531%
2025-03-27	2.5300	2.6000	2.5300	2.6000	-8.772%	2	487	+19.231%
2025-03-26	2.8500	2.8500	2.8500	2.8500	+2.518%	10	485	+8.772%
2025-03-25	2.7500	2.7800	2.7400	2.7800	-4.138%	3	475	+11.511%
2025-03-21	2.8000	2.9000	2.8000	2.9000	-3.333%	4	473	+6.897%
2025-03-20	3.0500	3.1000	2.9000	3.0000	-1.639%	22	471	+3.333%
2025-03-18	3.0500	3.0500	3.0500	3.0500	+1.667%	2	467	+1.639%
2025-03-17	2.6500	3.0000	2.6500	3.0000	+14.068%	9	467	+3.333%
2025-03-14	2.6300	2.6300	2.6300	2.6300	-2.593%	2	468	+17.871%
2025-03-13	2.7000	2.7000	2.7000	2.7000	-9.396%	5	462	+14.815%
2025-03-12	2.9800	2.9800	2.9800	2.9800	-3.871%	1	462	+4.027%
2025-03-11	3.1000	3.1000	3.1000	3.1000	+3.333%	5	461	0.000%
2025-03-10	3.1000	3.1000	2.9000	3.0000	+9.091%	17	456	+3.333%
2025-03-06	2.7500	2.7500	2.7500	2.7500	+1.852%	2	453	+12.727%
2025-03-04	2.5500	2.7000	2.4500	2.7000	-3.571%	6	453	+14.815%
2025-03-03	2.9500	2.9500	2.5900	2.8000	-5.085%	12	447	+10.714%
2025-02-28	2.9500	2.9500	2.9000	2.9500	-4.839%	36	439	+5.085%
2025-02-27	3.1800	3.1800	3.1000	3.1000	-11.429%	12	421	0.000%
2025-02-26	3.5000	3.5000	3.5000	3.5000	+2.941%	2	431	-11.429%
2025-02-25	3.6800	3.6800	3.4000	3.4000	-8.108%	34	429	-8.824%
2025-02-24	3.7900	3.8000	3.7000	3.7000	-7.500%	42	395	-16.216%
2025-02-21	4.4800	4.4800	4.0000	4.0000	0.000%	56	353	-22.500%
2025-02-20	3.9000	4.0300	3.9000	4.0000	+2.564%	13	325	-22.500%
2025-02-19	3.9000	3.9000	3.9000	3.9000	-4.878%	9	312	-20.513%
2025-02-18	4.0000	4.1000	3.9500	4.1000	+24.242%	30	321	-24.390%
2025-02-14	3.3000	3.3000	3.3000	3.3000	-1.493%	2	294	-6.061%
2025-02-13	3.5000	3.7000	3.2000	3.3500	-5.634%	113	294	-7.463%
2025-02-12	3.7000	3.8000	3.5500	3.5500	-13.415%	30	182	-12.676%
2025-02-11	3.7500	4.1000	3.4700	4.1000	-54.444%	183	191	-24.390%
2025-02-05	9.0000	9.0000	9.0000	9.0000	-12.195%	5	10	-65.556%
2025-01-30	10.2500	10.2500	10.2500	10.2500	+0.490%	2	5	-69.756%
2025-01-24	10.2000	10.2000	10.2000	10.2000	+7.368%	2	3	-69.608%
2025-01-22	9.5000	9.5000	9.5000	9.5000	-31.159%	1	2	-67.368%
2024-12-09	13.8000	13.8000	13.8000	13.8000	0.000%	1	1	-77.536%

.dark-mode .ZRr5RV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZRr5RV{ color: #333333; background-color: white; border: 2px solid #333333; }FLNC20270115C5FLNC Jan 15 2027 5.00 Call (FLNC270115C00005000)option OPRA

FLNC20270115C5
FLNC Jan 15 2027 5.00 Call (FLNC270115C00005000)
option OPRA