Dark

FLNC20270115P10
FLNC Jan 15 2027 10.00 Put (FLNC270115P00010000)
option OPRA

EOD

Aug 4, 2026

1.75-17.840%(-0.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.7500	1.7500	1.7500	1.7500	-17.840%	1	386	0.000%
2026-07-31	2.1300	2.1300	2.1300	2.1300	-4.054%	1	386	-17.840%
2026-07-30	2.2500	2.2500	2.2200	2.2200	-11.200%	11	387	-21.171%
2026-07-28	2.4500	2.5000	2.4500	2.5000	+8.696%	105	377	-30.000%
2026-07-27	2.3100	2.3100	2.3000	2.3000	+1.770%	5	272	-23.913%
2026-07-24	2.2600	2.2600	2.2600	2.2600	+3.670%	10	276	-22.566%
2026-07-20	2.1800	2.1800	2.1800	2.1800	+0.926%	12	266	-19.725%
2026-07-17	2.1300	2.1600	2.1300	2.1600	+10.769%	2	272	-18.981%
2026-07-14	1.9500	1.9500	1.9500	1.9500	+7.143%	3	270	-10.256%
2026-07-09	1.8200	1.8200	1.8200	1.8200	-9.000%	1	267	-3.846%
2026-07-08	2.0000	2.1000	2.0000	2.0000	+11.111%	106	267	-12.500%
2026-07-07	1.7000	1.8000	1.7000	1.8000	+12.500%	39	348	-2.778%
2026-07-06	1.6500	1.7000	1.6000	1.6000	-3.030%	4	309	+9.375%
2026-07-02	1.6500	1.6500	1.6500	1.6500	+3.125%	2	308	+6.061%
2026-07-01	1.4000	1.6000	1.4000	1.6000	+10.345%	5	308	+9.375%
2026-06-30	1.4500	1.4500	1.4500	1.4500	-3.333%	2	303	+20.690%
2026-06-29	1.5000	1.5000	1.5000	1.5000	+7.143%	1	302	+16.667%
2026-06-24	1.3000	1.4000	1.3000	1.4000	+12.000%	14	301	+25.000%
2026-06-23	1.3000	1.3000	1.2000	1.2500	+20.192%	31	287	+40.000%
2026-06-22	1.0400	1.0400	1.0400	1.0400	-9.565%	2	275	+68.269%
2026-06-16	1.2000	1.2000	1.1500	1.1500	0.000%	3	273	+52.174%
2026-06-12	1.1500	1.1500	1.1500	1.1500	-20.690%	1	273	+52.174%
2026-06-10	1.1500	1.4500	1.1500	1.4500	+20.833%	10	273	+20.690%
2026-06-09	1.2000	1.2000	1.2000	1.2000	-4.000%	4	269	+45.833%
2026-06-05	1.1500	1.2500	1.1400	1.2500	+8.696%	8	273	+40.000%
2026-06-03	1.1500	1.1500	1.1500	1.1500	+4.545%	1	265	+52.174%
2026-06-02	1.1000	1.1000	1.1000	1.1000	-4.348%	1	264	+59.091%
2026-06-01	1.0500	1.1500	1.0500	1.1500	-23.333%	5	263	+52.174%
2026-05-29	1.4000	1.5000	1.4000	1.5000	+11.111%	2	258	+16.667%
2026-05-27	1.3500	1.3500	1.3500	1.3500	+3.846%	1	256	+29.630%
2026-05-22	1.3000	1.3000	1.3000	1.3000	-13.333%	1	256	+34.615%
2026-05-19	1.4600	1.5500	1.4600	1.5000	+11.111%	20	256	+16.667%
2026-05-18	1.3500	1.3500	1.3500	1.3500	+8.000%	1	239	+29.630%
2026-05-15	1.2500	1.2500	1.2500	1.2500	+8.696%	1	239	+40.000%
2026-05-13	1.1000	1.2500	1.1000	1.1500	0.000%	4	238	+52.174%
2026-05-12	1.0000	1.6000	1.0000	1.1500	+17.347%	6	231	+52.174%
2026-05-11	0.9500	0.9800	0.9500	0.9800	+3.158%	14	231	+78.571%
2026-05-08	0.6600	0.9500	0.5500	0.9500	-34.483%	6	230	+84.211%
2026-05-07	1.7000	1.7000	1.4000	1.4500	-39.583%	52	230	+20.690%
2026-05-05	2.5000	2.5000	2.4000	2.4000	-14.286%	15	203	-27.083%
2026-04-30	2.8100	2.8100	2.8000	2.8000	+2.941%	6	202	-37.500%
2026-04-29	2.7200	2.7200	2.7200	2.7200	+1.873%	5	206	-35.662%
2026-04-28	2.5700	2.6700	2.5700	2.6700	+15.086%	32	205	-34.457%
2026-04-27	2.3200	2.3200	2.3200	2.3200	+3.111%	1	230	-24.569%
2026-04-24	2.2500	2.2500	2.2500	2.2500	+2.273%	5	231	-22.222%
2026-04-21	2.2000	2.2000	2.2000	2.2000	-7.173%	1	226	-20.455%
2026-04-20	2.5700	2.6000	2.3700	2.3700	+24.737%	12	226	-26.160%
2026-04-15	1.9000	1.9000	1.9000	1.9000	-13.636%	1	216	-7.895%
2026-04-10	2.2000	2.2000	2.2000	2.2000	-16.667%	20	217	-20.455%
2026-03-30	2.7100	2.7100	2.6400	2.6400	+12.340%	5	237	-33.712%
2026-03-23	2.3500	2.3500	2.3500	2.3500	+8.796%	10	232	-25.532%
2026-03-19	2.1600	2.1600	2.1600	2.1600	+0.465%	1	242	-18.981%
2026-03-12	2.1500	2.1500	2.1500	2.1500	-10.417%	2	241	-18.605%
2026-03-09	2.4000	2.4000	2.4000	2.4000	-4.000%	1	239	-27.083%
2026-03-06	2.4500	2.5000	2.4500	2.5000	+11.111%	16	240	-30.000%
2026-02-25	2.2500	2.2500	2.2500	2.2500	0.000%	20	209	-22.222%
2026-02-24	2.2500	2.2500	2.2500	2.2500	-6.250%	10	209	-22.222%
2026-02-23	2.3000	2.4000	2.3000	2.4000	+6.667%	34	199	-27.083%
2026-02-20	2.2500	2.2500	2.2500	2.2500	+5.634%	1	233	-22.222%
2026-02-17	2.1300	2.1300	2.1300	2.1300	+1.429%	10	232	-17.840%
2026-02-11	2.0000	2.1000	2.0000	2.1000	+10.526%	15	222	-16.667%
2026-02-06	2.1100	2.1500	1.9000	1.9000	-11.628%	7	207	-7.895%
2026-02-05	2.3800	2.3800	1.8000	2.1500	+48.276%	23	200	-18.605%
2026-02-04	1.4000	1.4600	1.4000	1.4500	+16.000%	29	184	+20.690%
2026-01-30	1.2500	1.2500	1.2500	1.2500	-7.407%	1	171	+40.000%
2026-01-29	1.3500	1.3500	1.3500	1.3500	0.000%	31	171	+29.630%
2026-01-27	2.0000	2.0000	1.3500	1.3500	-32.500%	6	140	+29.630%
2026-01-22	2.0000	2.0000	2.0000	2.0000	+21.212%	1	139	-12.500%
2026-01-20	1.6500	1.6500	1.6500	1.6500	0.000%	6	140	+6.061%
2026-01-14	1.6500	1.6500	1.6500	1.6500	-10.811%	1	146	+6.061%
2026-01-13	1.9000	1.9000	1.8500	1.8500	-9.756%	18	145	-5.405%
2026-01-07	2.0000	2.0500	2.0000	2.0500	+5.128%	8	158	-14.634%
2026-01-05	1.9500	1.9500	1.9500	1.9500	0.000%	1	152	-10.256%
2025-12-30	1.9500	1.9500	1.9500	1.9500	-9.302%	10	152	-10.256%
2025-12-17	2.1500	2.1500	2.1500	2.1500	+5.911%	2	162	-18.605%
2025-12-16	2.2000	2.2500	2.0300	2.0300	-0.976%	11	160	-13.793%
2025-12-15	2.0500	2.0500	2.0500	2.0500	+11.413%	1	149	-14.634%
2025-12-11	1.8400	1.8400	1.8400	1.8400	-12.381%	1	148	-4.891%
2025-12-05	2.1000	2.1000	2.1000	2.1000	-4.545%	4	148	-16.667%
2025-12-04	2.2000	2.2000	2.2000	2.2000	-6.383%	5	152	-20.455%
2025-12-03	2.3500	2.3500	2.3500	2.3500	-5.622%	1	157	-25.532%
2025-11-26	2.5600	2.5600	2.4900	2.4900	-17.822%	3	157	-29.719%
2025-11-25	3.0300	3.0300	3.0300	3.0300	+15.209%	2	157	-42.244%
2025-11-12	2.2500	2.6500	2.2500	2.6300	+4.781%	7	155	-33.460%
2025-11-11	2.5100	2.5100	2.5100	2.5100	+0.400%	2	150	-30.279%
2025-11-05	2.5000	2.5000	2.5000	2.5000	-7.063%	20	150	-30.000%
2025-10-29	2.6900	2.6900	2.6900	2.6900	-10.333%	1	170	-34.944%
2025-10-21	2.8000	3.0000	2.7500	3.0000	+36.364%	82	171	-41.667%
2025-10-16	2.2000	2.2000	2.2000	2.2000	-12.000%	1	141	-20.455%
2025-10-15	2.5000	2.5000	2.5000	2.5000	-34.211%	1	141	-30.000%
2025-10-14	3.8000	3.8000	3.8000	3.8000	+24.183%	1	140	-53.947%
2025-10-13	3.0600	3.0600	3.0600	3.0600	-1.290%	10	139	-42.810%
2025-10-09	3.1000	3.1000	3.1000	3.1000	+0.977%	10	149	-43.548%
2025-10-07	2.9000	3.0700	2.9000	3.0700	+1.656%	17	123	-42.997%
2025-10-06	3.0000	3.0200	3.0000	3.0200	-5.625%	3	123	-42.053%
2025-10-03	3.2200	3.2200	3.2000	3.2000	-6.706%	15	124	-45.313%
2025-10-01	3.5000	3.5000	3.4300	3.4300	-7.297%	5	139	-48.980%
2025-09-30	3.7000	3.7000	3.7000	3.7000	+3.641%	1	136	-52.703%
2025-09-24	3.5700	3.5700	3.5700	3.5700	-8.462%	5	135	-50.980%
2025-09-23	3.5500	3.9000	3.5500	3.9000	+11.429%	36	130	-55.128%
2025-09-22	3.4900	3.5000	3.4900	3.5000	-14.634%	2	96	-50.000%
2025-09-18	4.1000	4.1000	4.1000	4.1000	0.000%	1	95	-57.317%
2025-09-08	4.1000	4.1000	4.1000	4.1000	-2.844%	1	94	-57.317%
2025-09-05	4.2200	4.2200	4.2200	4.2200	-8.261%	10	93	-58.531%
2025-08-21	4.6000	4.6000	4.6000	4.6000	+4.545%	1	83	-61.957%
2025-08-12	4.3000	4.4000	4.3000	4.4000	+11.392%	6	84	-60.227%
2025-08-06	3.9500	3.9500	3.9500	3.9500	+7.629%	10	84	-55.696%
2025-07-23	3.6700	3.6700	3.6700	3.6700	-14.651%	9	74	-52.316%
2025-07-16	4.3000	4.3000	4.3000	4.3000	-4.867%	1	83	-59.302%
2025-07-14	4.5200	4.5200	4.5200	4.5200	+10.244%	50	83	-61.283%
2025-07-09	4.1000	4.1000	4.1000	4.1000	-14.226%	21	133	-57.317%
2025-07-01	4.7800	4.7800	4.7800	4.7800	-2.449%	1	112	-63.389%
2025-06-30	4.9000	4.9000	4.9000	4.9000	-16.949%	50	111	-64.286%
2025-03-28	5.9000	5.9000	5.9000	5.9000	-3.279%	10	61	-70.339%
2025-03-04	6.1000	6.1000	6.1000	6.1000	+9.910%	5	61	-71.311%
2025-02-28	5.5500	5.5500	5.5500	5.5500	+8.824%	6	66	-68.468%
2025-02-25	5.1000	5.1000	5.1000	5.1000	+4.082%	1	68	-65.686%
2025-02-20	4.9000	4.9000	4.9000	4.9000	0.000%	1	68	-64.286%
2025-02-19	4.9000	4.9000	4.9000	4.9000	-5.588%	7	69	-64.286%
2025-02-14	5.0000	5.1900	5.0000	5.1900	-7.979%	32	53	-66.281%
2025-02-12	5.6400	5.6400	5.6400	5.6400	+18.737%	20	53	-68.972%
2025-02-11	4.6700	4.7500	4.6700	4.7500	+66.667%	9	33	-63.158%
2025-02-07	2.8500	2.8500	2.8500	2.8500	+14.000%	2	24	-38.596%
2025-02-06	2.5000	2.5000	2.5000	2.5000	-11.348%	5	25	-30.000%
2025-02-05	2.8300	2.8600	2.8200	2.8200	-1.399%	11	20	-37.943%
2025-02-04	2.8600	2.8600	2.8600	2.8600	+4.000%	1	9	-38.811%
2025-01-28	2.6900	2.7500	2.6900	2.7500	+12.245%	2	8	-36.364%
2025-01-24	2.4600	2.4600	2.4500	2.4500	0.000%	4	6	-28.571%
2025-01-22	2.4500	2.4500	2.4500	2.4500	+13.953%	2	4	-28.571%
2024-12-20	2.1500	2.1500	2.1500	2.1500	+2.381%	1	2	-18.605%
2024-12-16	2.1000	2.1000	2.1000	2.1000	+17.978%	2	1	-16.667%
2024-12-10	1.7800	1.7800	1.7800	1.7800	0.000%	1	1	-1.685%

.dark-mode .FRPV31{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FRPV31{ color: #333333; background-color: white; border: 2px solid #333333; }FLNC20270115P10FLNC Jan 15 2027 10.00 Put (FLNC270115P00010000)option OPRA

FLNC20270115P10
FLNC Jan 15 2027 10.00 Put (FLNC270115P00010000)
option OPRA