Dark

FLNC20270115P5
FLNC Jan 15 2027 5.00 Put (FLNC270115P00005000)
option OPRA

EOD

Jul 30, 2026

0.4500+28.571%(+0.1000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.4500	0.4500	0.4500	0.4500	+28.571%	10	5,968	0.000%
2026-07-23	0.3500	0.3500	0.3500	0.3500	+12.903%	5	5,958	+28.571%
2026-07-13	0.3100	0.3100	0.3100	0.3100	+55.000%	30	5,958	+45.161%
2026-06-11	0.2500	0.2500	0.2000	0.2000	-20.000%	6,700	5,958	+125.000%
2026-06-08	0.2900	0.2900	0.2500	0.2500	+25.000%	2	7,434	+80.000%
2026-06-01	0.2000	0.2000	0.2000	0.2000	-42.857%	10	7,435	+125.000%
2026-05-28	0.2800	0.3500	0.2800	0.3500	+105.882%	10	7,435	+28.571%
2026-05-08	0.2000	0.2000	0.1500	0.1700	-43.333%	55	7,425	+164.706%
2026-05-07	0.4000	0.4000	0.2600	0.3000	-34.783%	13	7,470	+50.000%
2026-05-06	0.4600	0.4600	0.4600	0.4600	-17.857%	10	7,473	-2.174%
2026-04-29	0.5600	0.5600	0.5600	0.5600	-1.754%	75	7,473	-19.643%
2026-04-27	0.5700	0.5700	0.5700	0.5700	-5.000%	2	7,532	-21.053%
2026-03-30	0.6000	0.6000	0.6000	0.6000	+57.895%	10	7,532	-25.000%
2026-03-27	0.5700	0.6400	0.3200	0.3800	-19.149%	10	7,537	+18.421%
2026-03-25	0.5100	0.5100	0.4700	0.4700	-6.000%	28	7,547	-4.255%
2026-03-24	0.5000	0.5000	0.5000	0.5000	0.000%	25	7,550	-10.000%
2026-03-20	0.5000	0.5000	0.5000	0.5000	+11.111%	4	7,559	-10.000%
2026-03-16	0.5000	0.5000	0.4000	0.4500	-10.000%	229	7,563	0.000%
2026-03-11	0.5000	0.5000	0.5000	0.5000	-9.091%	1	7,659	-10.000%
2026-02-11	0.5500	0.5500	0.5500	0.5500	+10.000%	1	7,660	-18.182%
2026-02-09	0.5000	0.5000	0.5000	0.5000	+42.857%	1	7,661	-10.000%
2026-01-29	0.4000	0.4000	0.2500	0.3500	-16.667%	10	7,661	+28.571%
2026-01-28	0.4100	0.4200	0.4100	0.4200	+40.000%	1,350	7,663	+7.143%
2026-01-27	0.4000	0.4000	0.2500	0.3000	-70.000%	7	8,213	+50.000%
2026-01-15	1.0000	1.0000	1.0000	1.0000	-2.913%	1	8,206	-55.000%
2026-01-14	1.0300	1.0300	1.0300	1.0300	+128.889%	1	8,206	-56.311%
2026-01-05	0.9800	0.9800	0.4500	0.4500	-25.000%	78	8,205	0.000%
2025-12-26	0.6000	0.6000	0.6000	0.6000	-50.413%	6	8,133	-25.000%
2025-12-18	1.2100	1.2100	1.2100	1.2100	+72.857%	1	8,139	-62.810%
2025-12-17	0.6500	0.7000	0.6500	0.7000	+16.667%	2	8,139	-35.714%
2025-12-12	0.4700	0.6000	0.4700	0.6000	-7.692%	6	8,139	-25.000%
2025-12-02	0.6500	0.6500	0.6500	0.6500	-7.143%	10	8,144	-30.769%
2025-12-01	0.7000	0.7000	0.7000	0.7000	+16.667%	1	8,134	-35.714%
2025-11-28	0.6000	0.6000	0.6000	0.6000	-29.412%	5	8,135	-25.000%
2025-11-25	0.7000	0.8500	0.7000	0.8500	+6.250%	23	8,135	-47.059%
2025-11-19	0.8000	0.8000	0.6500	0.8000	-6.977%	11	8,136	-43.750%
2025-11-18	0.8600	0.8600	0.8600	0.8600	+1.176%	2	8,130	-47.674%
2025-11-17	0.8500	0.8500	0.8500	0.8500	+6.250%	21	8,128	-47.059%
2025-11-07	0.8000	0.8000	0.8000	0.8000	+15.942%	1	8,107	-43.750%
2025-11-03	0.6900	0.6900	0.6900	0.6900	-8.000%	2	8,106	-34.783%
2025-10-31	1.1800	1.2200	0.7500	0.7500	-11.765%	5	8,106	-40.000%
2025-10-23	0.8500	0.8500	0.8500	0.8500	-10.526%	20	8,106	-47.059%
2025-10-22	0.8500	1.0500	0.8500	0.9500	+35.714%	13	8,126	-52.632%
2025-10-16	0.7900	0.7900	0.7000	0.7000	-12.500%	6	8,126	-35.714%
2025-10-15	0.9300	0.9300	0.8000	0.8000	-63.636%	132	8,127	-43.750%
2025-10-14	2.2000	2.2000	2.2000	2.2000	+100.000%	1	8,100	-79.545%
2025-10-13	1.0000	1.1000	1.0000	1.1000	-7.563%	21	8,100	-59.091%
2025-10-10	1.1900	1.1900	1.1900	1.1900	+21.429%	1	8,080	-62.185%
2025-10-07	0.9800	0.9800	0.9800	0.9800	+3.158%	100	8,080	-54.082%
2025-10-03	1.0100	1.0100	0.9500	0.9500	-20.833%	6	8,080	-52.632%
2025-10-02	1.2000	1.2000	1.2000	1.2000	+12.150%	1	8,075	-62.500%
2025-10-01	1.1200	1.1200	1.0700	1.0700	-14.400%	7	8,076	-57.944%
2025-09-30	1.2300	1.2500	1.2300	1.2500	+4.167%	6	8,076	-64.000%
2025-09-26	1.2000	1.2000	1.2000	1.2000	0.000%	1	8,070	-62.500%
2025-09-25	1.2500	1.2500	1.2000	1.2000	0.000%	11	8,071	-62.500%
2025-09-24	1.2000	1.2000	1.2000	1.2000	-0.826%	5	8,081	-62.500%
2025-09-19	1.2800	1.2800	1.1300	1.2100	-5.469%	25	8,076	-62.810%
2025-09-17	1.3400	1.3400	1.2800	1.2800	-1.538%	2	8,077	-64.844%
2025-09-16	1.3000	1.3000	1.3000	1.3000	-3.704%	2	8,077	-65.385%
2025-09-15	1.3500	1.3500	1.3500	1.3500	-1.460%	1	8,075	-66.667%
2025-09-12	1.4000	1.4000	1.3700	1.3700	-2.143%	3	8,074	-67.153%
2025-09-10	1.4000	1.4000	1.4000	1.4000	+3.704%	105	8,072	-67.857%
2025-09-09	1.3000	1.3500	1.3000	1.3500	+2.273%	101	8,072	-66.667%
2025-09-08	1.3300	1.3300	1.3200	1.3200	-5.714%	10	7,994	-65.909%
2025-08-29	1.4000	1.4000	1.3900	1.4000	+3.704%	3	7,994	-67.857%
2025-08-26	1.3500	1.3500	1.3500	1.3500	-3.571%	30	7,994	-66.667%
2025-08-21	1.4700	1.4700	1.4000	1.4000	+1.449%	13	8,003	-67.857%
2025-08-20	1.4000	1.4000	1.3500	1.3800	+2.985%	29	8,001	-67.391%
2025-08-19	1.3000	1.3500	1.3000	1.3400	+3.876%	21	7,984	-66.418%
2025-08-18	1.2900	1.2900	1.2900	1.2900	-7.857%	15	7,980	-65.116%
2025-08-13	1.4000	1.4000	1.4000	1.4000	-1.408%	10	7,980	-67.857%
2025-08-12	1.3600	1.4500	1.3600	1.4200	+9.231%	19	7,975	-68.310%
2025-08-07	1.3000	1.3000	1.3000	1.3000	-9.091%	25	7,975	-65.385%
2025-08-04	1.4300	1.4300	1.4300	1.4300	-4.667%	5	7,975	-68.531%
2025-08-01	1.5000	1.5000	1.5000	1.5000	+3.448%	5	7,975	-70.000%
2025-07-30	1.4500	1.4500	1.4500	1.4500	+3.571%	5	7,975	-68.966%
2025-07-23	1.0100	1.4000	1.0100	1.4000	+100.000%	29	7,975	-67.857%
2025-07-22	1.3300	1.3300	0.7000	0.7000	-51.724%	6	7,984	-35.714%
2025-07-18	1.4500	1.4500	1.4500	1.4500	-1.361%	25	7,984	-68.966%
2025-07-17	1.4700	1.4700	1.4700	1.4700	-3.922%	110	7,984	-69.388%
2025-07-16	1.4500	1.6000	1.4500	1.5300	-2.548%	4	7,984	-70.588%
2025-07-14	1.5100	1.5800	1.5100	1.5700	+4.667%	7	7,984	-71.338%
2025-07-11	1.5800	1.5800	1.5000	1.5000	-0.662%	16	7,984	-70.000%
2025-07-09	1.5500	1.5500	1.5100	1.5100	-5.031%	6	7,984	-70.199%
2025-07-07	1.6000	1.6000	1.5900	1.5900	-9.143%	50	7,984	-71.698%
2025-07-02	1.7500	1.7500	1.7500	1.7500	-2.778%	2	7,984	-74.286%
2025-07-01	1.8900	1.8900	1.7600	1.8000	-2.703%	20	7,984	-75.000%
2025-06-30	1.7500	1.8500	1.7500	1.8500	-5.128%	15	7,984	-75.676%
2025-06-26	1.9500	1.9500	1.9500	1.9500	-4.878%	1	7,984	-76.923%
2025-06-25	2.0500	2.0500	2.0500	2.0500	+2.500%	1	7,984	-78.049%
2025-06-23	2.0000	2.0000	2.0000	2.0000	-9.910%	30	7,984	-77.500%
2025-06-20	2.2200	2.2200	2.2200	2.2200	+5.714%	4	7,983	-79.730%
2025-06-18	2.1000	2.1300	2.1000	2.1000	-2.778%	52	7,983	-78.571%
2025-06-17	2.1600	2.1600	2.1600	2.1600	0.000%	1	7,983	-79.167%
2025-06-13	2.1600	2.1600	2.1600	2.1600	-0.917%	20	7,982	-79.167%
2025-06-09	2.1800	2.1800	2.1800	2.1800	-4.386%	1	7,982	-79.358%
2025-06-05	2.2800	2.2800	2.2800	2.2800	+1.333%	4	7,982	-80.263%
2025-06-02	2.3900	2.3900	2.2500	2.2500	+2.273%	10	7,982	-80.000%
2025-05-29	2.2900	2.2900	2.2000	2.2000	+5.263%	12	7,982	-79.545%
2025-05-19	2.0900	2.0900	2.0900	2.0900	+5.556%	1	7,972	-78.469%
2025-05-13	2.0200	2.0300	1.9000	1.9800	+1.538%	23	7,972	-77.273%
2025-05-12	1.9500	1.9500	1.9500	1.9500	-14.847%	1	7,972	-76.923%
2025-05-09	2.2900	2.2900	2.2900	2.2900	-5.761%	40	7,972	-80.349%
2025-05-08	2.4300	2.4300	2.4300	2.4300	+1.250%	1	7,972	-81.481%
2025-05-07	2.5000	2.5000	2.4000	2.4000	-2.834%	13	7,972	-81.250%
2025-05-05	2.4700	2.4700	2.4700	2.4700	-1.200%	10	7,962	-81.781%
2025-05-01	2.5000	2.5000	2.5000	2.5000	-7.063%	1	7,952	-82.000%
2025-04-25	2.6900	2.6900	2.6900	2.6900	+4.669%	2	7,952	-83.271%
2025-04-24	2.5700	2.5700	2.5700	2.5700	-8.214%	25	7,952	-82.490%
2025-04-21	2.7000	2.8000	2.7000	2.8000	+5.660%	7	7,954	-83.929%
2025-04-16	2.6500	2.6500	2.6500	2.6500	-5.357%	1	7,955	-83.019%
2025-04-11	2.7000	2.8000	2.7000	2.8000	+0.358%	4	7,955	-83.929%
2025-04-10	2.7000	2.7900	2.7000	2.7900	+16.250%	11	7,955	-83.871%
2025-04-09	2.7500	2.7900	2.4000	2.4000	-12.727%	14	7,955	-81.250%
2025-04-08	2.6000	2.7500	2.6000	2.7500	+7.422%	300	7,966	-83.636%
2025-04-07	2.8000	2.8000	2.4500	2.5600	-19.749%	6,363	7,668	-82.422%
2025-04-04	3.1900	3.1900	3.1900	3.1900	+30.204%	6	1,736	-85.893%
2025-04-03	2.3500	2.4500	2.3500	2.4500	+8.889%	4	1,736	-81.633%
2025-04-02	2.2800	2.2800	2.2500	2.2500	+6.132%	4	1,734	-80.000%
2025-03-21	2.2400	2.2400	2.1200	2.1200	-0.469%	8	1,732	-78.774%
2025-03-20	2.1300	2.1300	2.1300	2.1300	+0.948%	1	1,732	-78.873%
2025-03-13	2.2500	2.2500	2.1000	2.1100	-8.261%	4	1,730	-78.673%
2025-03-11	2.4000	2.4000	2.3000	2.3000	+4.545%	30	1,730	-80.435%
2025-03-07	2.2800	2.2800	2.2000	2.2000	0.000%	4	1,730	-79.545%
2025-03-06	2.1000	2.2000	2.1000	2.2000	+1.852%	50	1,731	-79.545%
2025-03-04	2.2600	2.2600	2.1500	2.1600	+8.000%	1,415	1,706	-79.167%
2025-03-03	2.0000	2.0000	2.0000	2.0000	+6.383%	20	386	-77.500%
2025-02-28	1.8800	1.8800	1.8800	1.8800	+10.588%	20	366	-76.064%
2025-02-27	1.7600	1.7600	1.7000	1.7000	-5.028%	7	356	-73.529%
2025-02-26	1.7900	1.7900	1.7900	1.7900	-0.556%	1	356	-74.860%
2025-02-25	1.7800	1.8000	1.7800	1.8000	+9.091%	4	352	-75.000%
2025-02-24	1.6500	1.7400	1.6500	1.6500	-1.786%	77	352	-72.727%
2025-02-21	1.6800	1.6800	1.6800	1.6800	+5.000%	8	275	-73.214%
2025-02-20	1.7100	1.7100	1.6000	1.6000	-3.030%	2	271	-71.875%
2025-02-18	1.6500	1.6500	1.6500	1.6500	-8.333%	10	272	-72.727%
2025-02-14	1.8000	1.8000	1.8000	1.8000	0.000%	16	272	-75.000%
2025-02-13	1.6500	1.8000	1.6500	1.8000	+7.143%	51	272	-75.000%
2025-02-12	1.5700	1.7000	1.5300	1.6800	+12.000%	210	232	-73.214%
2025-02-11	1.0000	1.5400	1.0000	1.5000	0.000%	40	33	-70.000%

.dark-mode .fSCxhC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fSCxhC{ color: #333333; background-color: white; border: 2px solid #333333; }FLNC20270115P5FLNC Jan 15 2027 5.00 Put (FLNC270115P00005000)option OPRA

FLNC20270115P5
FLNC Jan 15 2027 5.00 Put (FLNC270115P00005000)
option OPRA