Dark

FLNC20270115P15
FLNC Jan 15 2027 15.00 Put (FLNC270115P00015000)
option OPRA

EOD

Aug 4, 2026

4.45-5.720%(-0.27)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	4.5000	4.5000	4.4500	4.4500	-5.720%	12	625	0.000%
2026-08-03	4.7200	4.7200	4.7200	4.7200	-5.600%	2	620	-5.720%
2026-07-31	5.0000	5.0000	5.0000	5.0000	-3.846%	28	619	-11.000%
2026-07-30	5.2000	5.2000	5.2000	5.2000	-7.143%	14	632	-14.423%
2026-07-28	5.7000	5.7000	5.6000	5.6000	+5.660%	24	636	-20.536%
2026-07-27	5.1800	5.3000	5.1800	5.3000	+4.331%	4	628	-16.038%
2026-07-16	4.7200	5.0800	4.7200	5.0800	+6.054%	10	630	-12.402%
2026-07-15	4.4900	4.8000	4.4900	4.7900	+1.055%	109	632	-7.098%
2026-07-13	4.5800	4.7900	4.5000	4.7400	+14.217%	7	581	-6.118%
2026-07-10	4.3200	4.3200	4.1500	4.1500	-3.488%	3	579	+7.229%
2026-07-09	4.3500	4.4300	4.3000	4.3000	-11.340%	31	579	+3.488%
2026-07-08	4.5000	4.9000	4.5000	4.8500	+15.752%	21	580	-8.247%
2026-07-07	4.3000	4.3000	4.1900	4.1900	-1.412%	6	580	+6.205%
2026-07-02	4.3200	4.3200	4.2000	4.2500	+7.053%	12	580	+4.706%
2026-07-01	3.7700	3.9700	3.7600	3.9700	+6.150%	20	580	+12.091%
2026-06-26	3.7400	3.7400	3.7400	3.7400	+3.601%	5	591	+18.984%
2026-06-24	3.5000	3.6100	3.5000	3.6100	+12.813%	51	591	+23.269%
2026-06-23	3.2700	3.2700	3.2000	3.2000	+5.263%	122	590	+39.063%
2026-06-17	3.0000	3.0400	3.0000	3.0400	-5.000%	12	510	+46.382%
2026-06-16	3.0800	3.2000	3.0800	3.2000	+1.911%	51	510	+39.063%
2026-06-15	3.1400	3.1400	3.1400	3.1400	+1.290%	1	522	+41.720%
2026-06-12	3.1000	3.1000	3.1000	3.1000	-11.429%	10	522	+43.548%
2026-06-11	3.5000	3.5000	3.5000	3.5000	+29.630%	10	532	+27.143%
2026-06-09	3.0000	3.0000	2.7000	2.7000	-18.182%	11	532	+64.815%
2026-06-05	3.1000	3.3000	3.1000	3.3000	+10.000%	6	542	+34.848%
2026-06-04	3.0000	3.0000	3.0000	3.0000	+7.143%	50	542	+48.333%
2026-06-01	2.7500	2.9400	2.7000	2.8000	-28.205%	47	492	+58.929%
2026-05-29	3.8000	3.9000	3.8000	3.9000	+11.429%	20	527	+14.103%
2026-05-28	3.5000	3.5000	3.5000	3.5000	0.000%	1	527	+27.143%
2026-05-27	3.4000	3.5000	3.4000	3.5000	+2.941%	3	526	+27.143%
2026-05-26	3.3700	3.4000	3.1800	3.4000	+2.410%	5	526	+30.882%
2026-05-22	3.3200	3.3200	3.3200	3.3200	-5.143%	4	518	+34.036%
2026-05-21	3.4000	3.5000	3.4000	3.5000	-7.407%	58	476	+27.143%
2026-05-20	3.8000	3.8000	3.7500	3.7800	+0.532%	7	476	+17.725%
2026-05-19	3.8400	3.8400	3.7500	3.7600	+4.444%	10	462	+18.351%
2026-05-18	3.6000	3.6000	3.6000	3.6000	+12.500%	1	462	+23.611%
2026-05-14	3.1500	3.2000	3.1400	3.2000	+6.667%	21	462	+39.063%
2026-05-12	3.1000	3.1200	3.0000	3.0000	+21.457%	23	440	+48.333%
2026-05-11	2.8000	2.8000	2.3500	2.4700	-1.984%	17	440	+80.162%
2026-05-08	2.4100	2.6400	2.3500	2.5200	-30.579%	13	444	+76.587%
2026-05-07	3.8500	4.0600	3.6300	3.6300	-38.475%	59	444	+22.590%
2026-05-01	5.9000	5.9000	5.9000	5.9000	0.000%	1	422	-24.576%
2026-04-28	5.9000	5.9000	5.8900	5.9000	+13.462%	77	422	-24.576%
2026-04-23	5.2000	5.2000	5.2000	5.2000	0.000%	1	450	-14.423%
2026-04-22	5.2000	5.2000	5.2000	5.2000	-7.801%	2	451	-14.423%
2026-04-20	5.6000	5.6400	5.5700	5.6400	+16.529%	4	450	-21.099%
2026-04-17	4.8400	4.8400	4.8400	4.8400	+5.217%	2	451	-8.058%
2026-04-15	4.6000	4.6000	4.6000	4.6000	-8.911%	6	449	-3.261%
2026-04-14	5.0500	5.0500	5.0500	5.0500	-0.591%	5	443	-11.881%
2026-04-10	4.8000	5.0800	4.8000	5.0800	-6.789%	2	448	-12.402%
2026-04-06	5.4500	5.4500	5.4500	5.4500	+5.416%	5	448	-18.349%
2026-04-01	5.1700	5.1700	5.1700	5.1700	-8.333%	1	453	-13.926%
2026-03-30	5.6400	5.6400	5.6400	5.6400	+4.638%	2	453	-21.099%
2026-03-27	5.3900	5.3900	5.3900	5.3900	+3.455%	1	451	-17.440%
2026-03-23	5.2100	5.2100	5.2100	5.2100	+6.110%	10	451	-14.587%
2026-03-13	4.9100	4.9100	4.9100	4.9100	+6.739%	1	456	-9.369%
2026-03-11	4.6000	4.6000	4.6000	4.6000	-3.967%	1	456	-3.261%
2026-03-10	4.8000	4.8000	4.7900	4.7900	-17.128%	22	455	-7.098%
2026-03-04	5.7800	5.7800	5.7800	5.7800	+7.037%	30	445	-23.010%
2026-03-03	5.4000	5.4000	5.4000	5.4000	+8.000%	5	445	-17.593%
2026-02-25	5.0000	5.0000	5.0000	5.0000	-13.793%	10	430	-11.000%
2026-02-23	5.8000	5.8000	5.8000	5.8000	+18.852%	2	430	-23.276%
2026-02-20	4.8800	4.8800	4.8800	4.8800	+0.619%	5	430	-8.811%
2026-02-12	4.8500	4.8500	4.8500	4.8500	+7.778%	1	425	-8.247%
2026-02-06	4.5000	4.5000	4.5000	4.5000	+4.408%	20	425	-1.111%
2026-02-05	3.9000	4.3100	3.9000	4.3100	+44.147%	11	405	+3.248%
2026-01-27	2.9900	2.9900	2.9900	2.9900	-10.746%	10	404	+48.829%
2026-01-22	3.3400	3.3500	3.3400	3.3500	-5.099%	241	404	+32.836%
2026-01-21	3.5300	3.5300	3.5300	3.5300	+3.519%	1	452	+26.062%
2026-01-20	3.5000	3.5000	3.4000	3.4100	-12.788%	28	453	+30.499%
2026-01-12	3.9000	3.9100	3.7000	3.9100	-13.111%	6	431	+13.811%
2026-01-07	4.5000	4.5000	4.5000	4.5000	+23.967%	2	429	-1.111%
2026-01-05	3.6300	3.6300	3.6300	3.6300	-13.365%	1	426	+22.590%
2026-01-02	4.1900	4.1900	4.1900	4.1900	-6.889%	2	426	+6.205%
2025-12-24	4.5000	4.5000	4.5000	4.5000	+9.756%	50	383	-1.111%
2025-12-11	4.1000	4.1000	4.1000	4.1000	+2.500%	9	383	+8.537%
2025-12-09	4.0000	4.0000	4.0000	4.0000	-19.517%	6	386	+11.250%
2025-12-02	4.9700	4.9700	4.9700	4.9700	-14.310%	1	389	-10.463%
2025-11-18	5.8000	5.8000	5.8000	5.8000	+12.403%	1	390	-23.276%
2025-11-13	5.1700	5.1700	5.1600	5.1600	+0.978%	30	389	-13.760%
2025-11-10	5.1100	5.1100	5.1100	5.1100	-3.585%	1	386	-12.916%
2025-11-07	5.6000	5.6000	5.3000	5.3000	-4.159%	11	387	-16.038%
2025-11-03	5.5300	5.5300	5.5300	5.5300	-7.525%	1	398	-19.530%
2025-10-24	5.9800	5.9800	5.9800	5.9800	-6.563%	1	398	-25.585%
2025-10-22	6.4600	6.4600	6.4000	6.4000	+10.345%	23	399	-30.469%
2025-10-21	5.8000	5.8000	5.8000	5.8000	+3.571%	1	381	-23.276%
2025-10-14	5.9000	5.9000	5.6000	5.6000	-8.197%	13	381	-20.536%
2025-10-13	6.1000	6.1000	6.1000	6.1000	-1.613%	10	374	-27.049%
2025-10-09	6.2000	6.2000	6.2000	6.2000	+2.990%	10	377	-28.226%
2025-10-08	6.0200	6.0200	6.0200	6.0200	-13.506%	3	377	-26.080%
2025-09-29	6.9700	6.9700	6.9600	6.9600	+1.016%	240	377	-36.063%
2025-09-24	6.8900	6.8900	6.8900	6.8900	-4.306%	5	139	-35.414%
2025-09-23	7.2000	7.2000	7.2000	7.2000	-13.253%	5	136	-38.194%
2025-08-12	8.3000	8.3000	8.3000	8.3000	+3.750%	1	136	-46.386%
2025-07-08	8.0000	8.0000	8.0000	8.0000	-27.140%	2	135	-44.375%
2025-05-05	10.9800	10.9800	10.9800	10.9800	+7.859%	20	133	-59.472%
2025-03-07	10.1800	10.1800	10.1800	10.1800	-2.677%	10	113	-56.287%
2025-03-04	10.4600	10.4600	10.4600	10.4600	+4.600%	1	115	-57.457%
2025-03-03	10.0000	10.0000	10.0000	10.0000	+1.010%	1	114	-55.500%
2025-02-28	9.9000	9.9000	9.9000	9.9000	+13.793%	4	113	-55.051%
2025-02-20	8.8000	8.8000	8.7000	8.7000	-1.917%	9	113	-48.851%
2025-02-19	8.8700	8.8700	8.8700	8.8700	+67.358%	3	110	-49.831%
2025-01-31	5.3000	5.3000	5.3000	5.3000	+17.778%	4	110	-16.038%
2025-01-10	4.5000	4.5000	4.5000	4.5000	0.000%	4	108	-1.111%
2024-12-31	4.5000	4.5000	4.5000	4.5000	0.000%	3	103	-1.111%
2024-12-27	4.5000	4.5000	4.5000	4.5000	-4.255%	62	103	-1.111%
2024-12-19	4.7000	4.7000	4.7000	4.7000	+9.302%	5	79	-5.319%
2024-12-12	4.3000	4.3000	4.3000	4.3000	-4.444%	8	74	+3.488%
2024-12-11	4.5000	4.5000	4.5000	4.5000	+8.173%	2	71	-1.111%
2024-12-10	4.1000	4.1600	4.1000	4.1600	+12.737%	4	69	+6.971%
2024-12-09	3.6900	3.6900	3.6900	3.6900	-9.780%	5	65	+20.596%
2024-12-06	4.0900	4.0900	4.0900	4.0900	+0.491%	4	70	+8.802%
2024-12-05	4.0800	4.0800	4.0700	4.0700	+1.750%	14	68	+9.337%
2024-12-04	4.0000	4.0000	4.0000	4.0000	+6.667%	3	54	+11.250%
2024-12-03	3.7500	3.7500	3.7500	3.7500	+19.427%	2	51	+18.667%
2024-11-19	3.1400	3.1400	3.1400	3.1400	-6.548%	1	49	+41.720%
2024-11-12	3.3600	3.3600	3.3600	3.3600	+1.818%	5	48	+32.440%
2024-11-06	3.5000	3.7000	3.3000	3.3000	-2.941%	6	43	+34.848%
2024-10-29	3.4000	3.4000	3.4000	3.4000	+3.030%	5	38	+30.882%
2024-10-11	3.3000	3.3000	3.3000	3.3000	-9.589%	4	33	+34.848%
2024-10-10	3.6500	3.6500	3.6500	3.6500	-18.527%	2	35	+21.918%
2024-10-03	3.6500	4.4800	3.6300	4.4800	+15.167%	25	33	-0.670%
2024-09-20	3.8900	3.8900	3.8900	3.8900	0.000%	16	8	+14.396%

.dark-mode .zr38Kh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zr38Kh{ color: #333333; background-color: white; border: 2px solid #333333; }FLNC20270115P15FLNC Jan 15 2027 15.00 Put (FLNC270115P00015000)option OPRA

FLNC20270115P15
FLNC Jan 15 2027 15.00 Put (FLNC270115P00015000)
option OPRA