Dark

FLNC20270115P8
FLNC Jan 15 2027 8.00 Put (FLNC270115P00008000)
option OPRA

EOD

Sep 17, 2026

1.68+33.333%(+0.42)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.0000	2.0000	1.6800	1.6800	+33.333%	65	5,352	0.000%
2026-09-16	1.1000	1.3000	1.1000	1.2600	+5.000%	50	5,327	+33.333%
2026-09-15	1.1500	1.2000	1.1000	1.2000	+6.195%	20	5,329	+40.000%
2026-09-14	1.1500	1.1900	1.1000	1.1300	+10.784%	26	5,325	+48.673%
2026-09-11	1.0000	1.0200	1.0000	1.0200	-2.857%	9	5,332	+64.706%
2026-09-10	1.1000	1.1000	1.0500	1.0500	+23.529%	12	5,339	+60.000%
2026-09-09	0.8500	0.8500	0.8500	0.8500	+3.659%	5	5,334	+97.647%
2026-09-08	0.8500	0.8500	0.7800	0.8200	-13.684%	19	5,334	+104.878%
2026-09-04	1.0000	1.0000	0.9500	0.9500	0.000%	54	5,311	+76.842%
2026-09-03	1.0000	1.0000	0.9500	0.9500	+11.765%	6	5,311	+76.842%
2026-09-02	0.9900	0.9900	0.8500	0.8500	-10.526%	20	5,308	+97.647%
2026-09-01	0.9500	0.9500	0.9500	0.9500	+11.765%	4	5,306	+76.842%
2026-08-31	0.8500	0.8500	0.8500	0.8500	0.000%	9	5,305	+97.647%
2026-08-27	0.8500	0.8500	0.8500	0.8500	-15.000%	3	5,299	+97.647%
2026-08-26	1.0400	1.0400	1.0000	1.0000	-7.407%	4	5,297	+68.000%
2026-08-24	1.1000	1.1000	1.0800	1.0800	+0.935%	8	5,296	+55.556%
2026-08-21	0.9500	1.0700	0.9500	1.0700	+7.000%	21	5,295	+57.009%
2026-08-20	0.9500	1.1000	0.9500	1.0000	+2.041%	30	5,290	+68.000%
2026-08-19	1.0600	1.0600	0.9800	0.9800	+3.158%	26	5,290	+71.429%
2026-08-18	0.9500	0.9500	0.9500	0.9500	+9.195%	10	5,315	+76.842%
2026-08-17	0.8200	0.8700	0.8200	0.8700	+8.750%	50	5,315	+93.103%
2026-08-14	0.8000	0.8000	0.8000	0.8000	-5.882%	47	5,315	+110.000%
2026-08-13	0.8500	0.8500	0.8500	0.8500	-15.000%	21	5,297	+97.647%
2026-08-11	1.0000	1.0000	1.0000	1.0000	-8.257%	10	5,316	+68.000%
2026-08-10	1.0500	1.0900	1.0500	1.0900	-2.679%	10	5,326	+54.128%
2026-08-07	1.1300	1.1300	1.1200	1.1200	-2.609%	10	5,326	+50.000%
2026-08-06	1.1500	1.1500	1.1500	1.1500	+53.333%	25	5,321	+46.087%
2026-08-04	0.7500	0.7500	0.7500	0.7500	-47.183%	1	5,296	+124.000%
2026-07-29	1.3400	1.4200	1.3200	1.4200	-5.333%	4	5,296	+18.310%
2026-07-28	1.5100	1.5100	1.5000	1.5000	+15.385%	4	5,295	+12.000%
2026-07-20	1.3000	1.3000	1.3000	1.3000	0.000%	1	5,295	+29.231%
2026-07-17	1.4500	1.4500	1.3000	1.3000	+4.000%	25	5,295	+29.231%
2026-07-16	1.2500	1.2500	1.2500	1.2500	+4.167%	25	5,299	+34.400%
2026-07-15	1.2000	1.2000	1.2000	1.2000	+4.348%	1	5,299	+40.000%
2026-07-13	1.1400	1.1500	1.1400	1.1500	+4.545%	2	5,300	+46.087%
2026-07-07	1.0000	1.1300	1.0000	1.1000	+7.843%	19	5,300	+52.727%
2026-07-02	1.0000	1.0500	1.0000	1.0200	+27.500%	14	5,299	+64.706%
2026-06-24	0.8000	0.8000	0.8000	0.8000	+14.286%	1	5,299	+110.000%
2026-06-23	0.7000	0.7000	0.7000	0.7000	-12.500%	1	5,300	+140.000%
2026-05-14	0.8000	0.8000	0.8000	0.8000	+77.778%	10	5,301	+110.000%
2026-05-08	0.5000	0.5000	0.4500	0.4500	-47.059%	42	5,301	+273.333%
2026-05-07	0.9500	0.9800	0.8000	0.8500	-41.379%	28	5,302	+97.647%
2026-05-06	1.4500	1.4500	1.4500	1.4500	-3.333%	1	5,301	+15.862%
2026-05-05	1.5000	1.5000	1.5000	1.5000	-3.226%	1	5,301	+12.000%
2026-05-04	1.5500	1.5500	1.5500	1.5500	-3.125%	1	5,300	+8.387%
2026-05-01	1.6000	1.6000	1.6000	1.6000	0.000%	4	5,296	+5.000%
2026-04-30	1.6000	1.6000	1.6000	1.6000	0.000%	1	5,296	+5.000%
2026-04-28	1.6300	1.6500	1.6000	1.6000	+10.345%	4	5,296	+5.000%
2026-04-20	1.4500	1.6000	1.4500	1.4500	+7.407%	16	5,295	+15.862%
2026-04-17	1.2100	1.4500	1.2100	1.3500	+18.421%	120	5,283	+24.444%
2026-04-15	1.1400	1.1400	1.1400	1.1400	-12.308%	1	5,283	+47.368%
2026-04-10	1.3000	1.3000	1.3000	1.3000	-18.750%	1	5,283	+29.231%
2026-04-02	1.6000	1.6000	1.6000	1.6000	+6.667%	10	5,272	+5.000%
2026-04-01	1.4500	1.5000	1.4500	1.5000	0.000%	2	5,272	+12.000%
2026-03-31	1.6000	1.6000	1.5000	1.5000	+11.111%	3	5,272	+12.000%
2026-03-27	1.5000	1.5200	1.3500	1.3500	0.000%	11	5,272	+24.444%
2026-03-26	1.3500	1.3500	1.3500	1.3500	+3.846%	1	5,262	+24.444%
2026-03-25	1.3000	1.3000	1.3000	1.3000	+8.333%	3	5,262	+29.231%
2026-03-24	1.4500	1.4500	1.2000	1.2000	-1.639%	14	5,263	+40.000%
2026-03-11	1.2200	1.2200	1.2200	1.2200	-18.667%	1	5,263	+37.705%
2026-03-09	1.5000	1.5000	1.5000	1.5000	0.000%	4	5,263	+12.000%
2026-03-06	1.5000	1.5000	1.5000	1.5000	0.000%	5	5,265	+12.000%
2026-03-05	1.5000	1.5000	1.5000	1.5000	0.000%	1	5,260	+12.000%
2026-03-04	1.4000	1.5000	1.4000	1.5000	-11.765%	49	5,261	+12.000%
2026-02-26	1.5500	1.7000	1.5500	1.7000	+25.926%	5,048	5,251	-1.176%
2026-02-25	1.3500	1.3500	1.3500	1.3500	-6.897%	1	493	+24.444%
2026-02-23	1.4500	1.4500	1.4500	1.4500	+7.407%	10	493	+15.862%
2026-02-19	1.3500	1.3500	1.3500	1.3500	0.000%	1	503	+24.444%
2026-02-17	1.3500	1.3500	1.3500	1.3500	+3.846%	1	503	+24.444%
2026-02-13	1.3000	1.3000	1.3000	1.3000	-3.704%	10	512	+29.231%
2026-02-06	1.0000	1.4000	1.0000	1.3500	+39.175%	48	512	+24.444%
2026-01-27	1.1600	1.1600	0.9700	0.9700	-11.009%	3	495	+73.196%
2026-01-23	1.0900	1.0900	1.0900	1.0900	-14.173%	1	493	+54.128%
2026-01-16	1.2700	1.2700	1.2700	1.2700	+24.510%	1	493	+32.283%
2026-01-15	1.2500	1.2500	1.0200	1.0200	-15.000%	4	493	+64.706%
2026-01-07	1.2000	1.2000	1.2000	1.2000	-2.439%	12	494	+40.000%
2025-12-26	1.3000	1.3000	1.2300	1.2300	-8.889%	3	492	+36.585%
2025-12-23	1.3500	1.3500	1.3500	1.3500	-15.625%	8	493	+24.444%
2025-12-18	1.6000	1.6000	1.6000	1.6000	+28.000%	1	485	+5.000%
2025-12-11	1.2000	1.2500	1.2000	1.2500	-24.242%	15	485	+34.400%
2025-12-09	1.6500	1.6500	1.6500	1.6500	+29.921%	10	470	+1.818%
2025-12-05	1.2700	1.2700	1.2700	1.2700	-15.333%	1	460	+32.283%
2025-12-04	1.5000	1.5000	1.5000	1.5000	-6.250%	1	460	+12.000%
2025-12-03	1.6000	1.6000	1.6000	1.6000	+10.345%	10	461	+5.000%
2025-11-28	1.5000	1.5000	1.4500	1.4500	-9.375%	4	471	+15.862%
2025-11-26	1.6000	1.6000	1.6000	1.6000	-13.514%	1	469	+5.000%
2025-11-25	1.7200	1.8500	1.7000	1.8500	-7.500%	4	469	-9.189%
2025-11-07	2.0000	2.0000	2.0000	2.0000	+33.333%	5	468	-16.000%
2025-11-03	1.5000	1.5000	1.5000	1.5000	0.000%	1	472	+12.000%
2025-10-30	1.5000	1.5000	1.5000	1.5000	-15.730%	1	472	+12.000%
2025-10-27	1.7800	1.7800	1.7800	1.7800	-11.000%	5	478	-5.618%
2025-10-21	2.0000	2.0000	2.0000	2.0000	+44.928%	5	478	-16.000%
2025-10-17	1.3800	1.3800	1.3800	1.3800	-8.000%	30	478	+21.739%
2025-10-16	1.5000	1.5000	1.5000	1.5000	-15.254%	1	481	+12.000%
2025-10-15	1.7700	1.7700	1.7700	1.7700	-13.659%	1	480	-5.085%
2025-10-14	2.0900	2.0900	2.0500	2.0500	-5.530%	60	481	-18.049%
2025-10-13	2.2000	2.2000	2.1700	2.1700	-12.500%	29	496	-22.581%
2025-10-10	2.1500	2.4800	2.1500	2.4800	+10.222%	9	496	-32.258%
2025-10-09	2.2500	2.2500	2.2500	2.2500	+9.756%	20	490	-25.333%
2025-10-08	2.0500	2.0500	2.0500	2.0500	-4.651%	3	489	-18.049%
2025-10-07	2.1200	2.1500	2.1200	2.1500	0.000%	5	490	-21.860%
2025-10-03	2.2000	2.2000	2.1500	2.1500	-2.273%	60	490	-21.860%
2025-10-02	1.7600	2.2000	1.7600	2.2000	-3.084%	2	440	-23.636%
2025-10-01	2.4300	2.4300	2.2700	2.2700	-12.355%	4	440	-25.991%
2025-09-30	2.5900	2.5900	2.5900	2.5900	+7.025%	1	443	-35.135%
2025-09-29	2.4200	2.4200	2.4200	2.4200	-5.098%	1	444	-30.579%
2025-09-24	2.5500	2.5500	2.5500	2.5500	+6.250%	1	444	-34.118%
2025-09-22	2.3800	2.4000	2.3800	2.4000	-14.286%	2	444	-30.000%
2025-09-16	2.8000	2.8000	2.8000	2.8000	-9.677%	100	444	-40.000%
2025-09-12	3.1000	3.1000	3.1000	3.1000	0.000%	1	344	-45.806%
2025-09-11	3.1000	3.1000	3.1000	3.1000	+1.639%	1	344	-45.806%
2025-09-09	3.0500	3.0500	3.0500	3.0500	+7.018%	1	344	-44.918%
2025-09-08	2.8500	2.8500	2.8500	2.8500	-8.065%	4	345	-41.053%
2025-09-05	3.1000	3.1000	3.1000	3.1000	0.000%	1	341	-45.806%
2025-09-04	3.1000	3.1000	3.1000	3.1000	0.000%	1	341	-45.806%
2025-09-02	3.0000	3.1000	3.0000	3.1000	+10.714%	12	340	-45.806%
2025-08-26	2.8000	2.8000	2.8000	2.8000	0.000%	30	328	-40.000%
2025-08-25	3.0000	3.0000	2.8000	2.8000	-5.724%	8	298	-40.000%
2025-08-21	2.9900	2.9900	2.9700	2.9700	+1.712%	13	295	-43.434%
2025-08-20	2.9200	2.9200	2.9200	2.9200	-1.017%	10	284	-42.466%
2025-08-14	2.9500	2.9500	2.9500	2.9500	-1.667%	10	294	-43.051%
2025-08-13	3.0000	3.0000	3.0000	3.0000	+9.091%	10	294	-44.000%
2025-08-12	2.7500	2.7500	2.7500	2.7500	+3.774%	1	284	-38.909%
2025-07-24	2.6500	2.6500	2.6500	2.6500	-1.487%	2	283	-36.604%
2025-07-23	2.6900	2.6900	2.6900	2.6900	-15.938%	5	281	-37.546%
2025-07-16	3.0500	3.2000	3.0500	3.2000	+5.960%	2	281	-47.500%
2025-07-11	3.0200	3.0200	3.0200	3.0200	+5.965%	1	282	-44.371%
2025-07-08	3.0800	3.0800	2.8500	2.8500	-8.065%	2	283	-41.053%
2025-07-07	3.1000	3.1000	3.1000	3.1000	0.000%	50	282	-45.806%
2025-07-03	3.2000	3.2000	3.1000	3.1000	-6.061%	6	239	-45.806%
2025-07-02	3.3000	3.3000	3.3000	3.3000	-8.333%	1	239	-49.091%
2025-06-30	3.6000	3.6000	3.6000	3.6000	-4.762%	1	239	-53.333%
2025-06-26	3.7800	3.7800	3.7800	3.7800	-10.000%	5	238	-55.556%
2025-06-17	4.2000	4.2000	4.2000	4.2000	-4.545%	1	238	-60.000%
2025-06-06	4.4000	4.4000	4.4000	4.4000	+10.000%	30	238	-61.818%
2025-05-12	4.0000	4.0000	4.0000	4.0000	-14.894%	7	238	-58.000%
2025-05-07	4.7000	4.7000	4.7000	4.7000	-6.561%	1	238	-64.255%
2025-04-23	5.0300	5.0300	5.0300	5.0300	+4.792%	22	239	-66.600%
2025-04-11	4.8000	4.8000	4.8000	4.8000	-2.041%	2	217	-65.000%
2025-04-09	4.9000	4.9000	4.9000	4.9000	+6.291%	2	217	-65.714%
2025-04-04	4.6100	4.6100	4.6100	4.6100	-3.958%	2	217	-63.557%
2025-04-03	4.8000	4.8000	4.8000	4.8000	+6.667%	10	217	-65.000%
2025-03-31	4.5000	4.5000	4.5000	4.5000	+5.882%	2	217	-62.667%
2025-03-13	4.2500	4.2500	4.2500	4.2500	+18.056%	2	217	-60.471%
2025-02-25	3.6000	3.6000	3.6000	3.6000	-1.907%	10	217	-53.333%
2025-02-24	3.6700	3.6700	3.6700	3.6700	+7.941%	10	217	-54.223%
2025-02-21	3.2000	3.4000	3.2000	3.4000	+3.030%	12	208	-50.588%
2025-02-20	3.3000	3.3000	3.3000	3.3000	-5.714%	8	202	-49.091%
2025-02-18	3.5000	3.5000	3.5000	3.5000	0.000%	1	194	-52.000%
2025-02-14	3.5000	3.5000	3.5000	3.5000	-2.778%	20	183	-52.000%
2025-02-13	3.6000	3.6000	3.6000	3.6000	+2.857%	5	178	-53.333%
2025-02-12	3.5000	3.5000	3.5000	3.5000	+6.061%	100	178	-52.000%
2025-02-11	3.2000	3.4000	3.2000	3.3000	+89.655%	21	80	-49.091%
2025-01-28	1.6600	1.7400	1.6600	1.7400	+16.000%	15	75	-3.448%
2025-01-17	1.5000	1.5000	1.5000	1.5000	+15.385%	4	75	+12.000%
2024-12-11	1.3000	1.3000	1.3000	1.3000	0.000%	75	75	+29.231%

.dark-mode .yz7WzB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yz7WzB{ color: #333333; background-color: white; border: 2px solid #333333; }FLNC20270115P8FLNC Jan 15 2027 8.00 Put (FLNC270115P00008000)option OPRA

FLNC20270115P8
FLNC Jan 15 2027 8.00 Put (FLNC270115P00008000)
option OPRA