Dark

FLNC20280121C20
FLNC Jan 21 2028 20.00 Call (FLNC280121C00020000)
option OPRA

EOD

Sep 17, 2026

1.65-21.429%(-0.45)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.5000	1.8000	1.4000	1.6500	-21.429%	90	2,721	0.000%
2026-09-16	2.2200	2.2200	2.0500	2.1000	-11.765%	84	2,657	-21.429%
2026-09-15	2.3700	2.4000	2.3700	2.3800	-3.644%	4	2,679	-30.672%
2026-09-14	2.0000	2.4700	2.0000	2.4700	-8.519%	2	2,679	-33.198%
2026-09-11	2.5000	3.0000	2.5000	2.7000	0.000%	14	2,678	-38.889%
2026-09-10	2.7000	2.7500	2.7000	2.7000	-3.915%	7	2,674	-38.889%
2026-09-09	2.8200	2.9000	2.8000	2.8100	-14.848%	6	2,679	-41.281%
2026-09-08	3.1400	3.3000	3.1400	3.3000	+15.789%	2	2,674	-50.000%
2026-09-04	2.6200	2.9500	2.6200	2.8500	+1.064%	8	2,672	-42.105%
2026-09-03	2.8200	2.8200	2.8200	2.8200	-1.399%	2	2,672	-41.489%
2026-09-02	3.3500	3.3500	2.8600	2.8600	-5.921%	95	2,673	-42.308%
2026-09-01	3.0300	3.0500	3.0000	3.0400	-7.879%	8	2,644	-45.724%
2026-08-31	3.2600	3.3000	3.2600	3.3000	-2.367%	301	2,650	-50.000%
2026-08-28	4.5000	4.5000	3.3500	3.3800	-5.850%	8	2,649	-51.183%
2026-08-27	3.5500	3.5900	3.5500	3.5900	-2.446%	8	2,649	-54.039%
2026-08-26	3.9500	3.9500	3.6600	3.6800	-4.416%	6	2,648	-55.163%
2026-08-25	4.0000	4.0000	3.8500	3.8500	+6.354%	3	2,650	-57.143%
2026-08-24	3.7200	3.7200	3.6000	3.6200	-4.737%	3	2,650	-54.420%
2026-08-21	4.1000	4.1000	3.8000	3.8000	-17.391%	29	2,651	-56.579%
2026-08-20	4.0000	4.6000	4.0000	4.6000	+4.545%	12	2,656	-64.130%
2026-08-19	4.2000	4.4000	4.2000	4.4000	+2.326%	36	2,661	-62.500%
2026-08-18	4.2900	4.3000	4.1100	4.3000	-10.417%	1,403	2,690	-61.628%
2026-08-17	4.7000	4.8000	4.7000	4.8000	-11.602%	3	1,760	-65.625%
2026-08-13	5.2800	5.6100	5.2800	5.4300	+2.453%	323	1,757	-69.613%
2026-08-12	5.3000	5.3000	5.3000	5.3000	+4.331%	1	1,757	-68.868%
2026-08-10	5.0800	5.0800	5.0800	5.0800	-9.929%	1	1,758	-67.520%
2026-08-07	6.0000	6.0000	4.9900	5.6400	-8.293%	24	1,757	-70.745%
2026-08-06	6.8000	6.8000	5.7500	6.1500	-9.559%	29	1,756	-73.171%
2026-08-05	7.3000	7.3000	6.8000	6.8000	-11.111%	16	1,746	-75.735%
2026-08-04	7.4000	7.7200	7.4000	7.6500	+15.734%	15	1,743	-78.431%
2026-08-03	6.8000	6.8000	6.6100	6.6100	+12.415%	51	1,738	-75.038%
2026-07-30	5.2000	6.0000	5.2000	5.8800	+15.294%	43	1,738	-71.939%
2026-07-29	5.1000	5.3000	5.1000	5.1000	-10.526%	14	1,777	-67.647%
2026-07-28	5.6800	5.7000	4.8100	5.7000	-3.226%	44	1,775	-71.053%
2026-07-27	6.0100	6.0100	5.8900	5.8900	-6.508%	21	1,783	-71.986%
2026-07-24	6.6000	6.6000	6.2000	6.3000	-10.000%	38	1,802	-73.810%
2026-07-23	7.1000	7.1000	7.0000	7.0000	-0.709%	6	1,816	-76.429%
2026-07-22	7.5000	7.5000	7.0500	7.0500	-8.442%	29	1,821	-76.596%
2026-07-21	7.4700	7.7000	7.3500	7.7000	+14.925%	12	1,796	-78.571%
2026-07-20	6.7000	6.7000	6.7000	6.7000	+12.416%	2	1,796	-75.373%
2026-07-17	6.4000	6.4000	5.9600	5.9600	-11.045%	3	1,796	-72.315%
2026-07-16	7.0200	7.2000	6.7000	6.7000	-11.842%	9	1,798	-75.373%
2026-07-15	7.2000	7.6000	7.2000	7.6000	-2.564%	25	1,797	-78.289%
2026-07-14	7.7900	7.8300	7.7900	7.8000	+1.299%	7	1,790	-78.846%
2026-07-13	7.7000	7.7000	7.7000	7.7000	-3.023%	2	1,795	-78.571%
2026-07-10	8.0000	8.2000	7.6400	7.9400	-8.945%	49	1,795	-79.219%
2026-07-09	8.0000	8.7200	8.0000	8.7200	+24.571%	12	1,797	-81.078%
2026-07-08	7.6200	7.8000	7.0000	7.0000	-14.634%	12	1,797	-76.429%
2026-07-07	8.0000	8.2000	8.0000	8.2000	-11.447%	3	1,787	-79.878%
2026-07-06	9.5000	9.5100	9.2600	9.2600	+9.198%	4	1,789	-82.181%
2026-07-02	9.1000	9.1000	8.4000	8.4800	-19.238%	21	1,795	-80.542%
2026-07-01	10.5000	11.0000	10.5000	10.5000	-8.297%	4	1,795	-84.286%
2026-06-30	10.9000	11.4500	10.8000	11.4500	+15.075%	17	1,795	-85.590%
2026-06-29	10.6200	10.6200	9.1500	9.9500	-4.785%	17	1,791	-83.417%
2026-06-26	10.4500	10.4500	10.4500	10.4500	-0.476%	1	1,791	-84.211%
2026-06-25	10.9000	10.9000	10.4000	10.5000	-4.545%	25	1,790	-84.286%
2026-06-24	12.0000	12.0000	10.4000	11.0000	-12.351%	16	1,789	-85.000%
2026-06-23	12.9000	12.9000	12.5500	12.5500	-19.032%	4	1,789	-86.853%
2026-06-22	15.5400	15.5400	15.5000	15.5000	+5.442%	53	1,789	-89.355%
2026-06-18	13.8000	15.0000	12.9000	14.7000	-3.922%	6	1,770	-88.776%
2026-06-17	15.3000	15.3000	15.3000	15.3000	+11.679%	1	1,770	-89.216%
2026-06-16	15.8000	15.8000	13.7000	13.7000	-5.517%	6	1,770	-87.956%
2026-06-15	15.3000	15.3000	14.0000	14.5000	-1.695%	50	1,770	-88.621%
2026-06-12	15.3000	15.3000	14.7500	14.7500	+13.462%	10	1,789	-88.814%
2026-06-11	13.0000	13.0000	13.0000	13.0000	+1.562%	50	1,791	-87.308%
2026-06-10	16.0000	16.0000	12.5000	12.8000	-11.419%	8	1,791	-87.109%
2026-06-09	16.8000	16.8000	14.0000	14.4500	-3.667%	16	1,786	-88.581%
2026-06-08	14.6000	15.6000	14.6000	15.0000	+9.489%	7	1,785	-89.000%
2026-06-05	14.9700	14.9700	12.9600	13.7000	-14.321%	126	1,783	-87.956%
2026-06-04	15.9900	15.9900	15.9900	15.9900	+4.510%	1	1,795	-89.681%
2026-06-03	16.2000	16.3900	15.3000	15.3000	-21.939%	83	1,795	-89.216%
2026-06-02	17.0000	20.0000	17.0000	19.6000	0.000%	39	1,779	-91.582%
2026-06-01	15.3900	19.6000	13.7800	19.6000	+88.462%	113	1,769	-91.582%
2026-05-29	11.9000	11.9000	9.9900	10.4000	-12.971%	81	1,766	-84.135%
2026-05-28	11.8600	12.9900	11.0900	11.9500	+1.443%	15	1,792	-86.192%
2026-05-27	12.0000	12.1000	11.7800	11.7800	-1.833%	4	1,790	-85.993%
2026-05-26	12.0000	12.5000	11.3000	12.0000	+9.589%	16	1,787	-86.250%
2026-05-21	11.1000	11.4000	10.3700	10.9500	+12.887%	96	1,797	-84.932%
2026-05-20	9.7000	9.7000	9.7000	9.7000	+2.105%	1	1,772	-82.990%
2026-05-19	9.2200	9.5000	8.5000	9.5000	+1.064%	14	1,752	-82.632%
2026-05-18	11.4000	11.4000	9.4000	9.4000	-17.832%	44	1,752	-82.447%
2026-05-15	10.3300	11.8000	10.3300	11.4400	-0.522%	5	1,752	-85.577%
2026-05-14	11.4000	12.5000	10.9500	11.5000	-5.350%	35	1,750	-85.652%
2026-05-13	11.0000	12.6000	10.9600	12.1500	+5.652%	58	1,706	-86.420%
2026-05-12	13.0500	13.0500	11.0000	11.5000	-23.333%	61	1,706	-85.652%
2026-05-11	13.0000	16.5000	12.3000	15.0000	+9.012%	35	1,706	-89.000%
2026-05-08	14.1500	15.3000	13.2500	13.7600	+41.128%	99	1,707	-88.009%
2026-05-07	10.1000	10.1000	7.6000	9.7500	+86.069%	166	1,704	-83.077%
2026-04-29	5.2400	5.2400	5.2400	5.2400	+0.769%	10	1,596	-68.511%
2026-04-27	5.7000	5.7000	5.0000	5.2000	-13.765%	17	1,586	-68.269%
2026-04-23	5.4800	6.0300	5.4800	6.0300	+23.061%	122	1,586	-72.637%
2026-04-20	5.0000	5.0000	4.9000	4.9000	-10.909%	2	1,621	-66.327%
2026-04-17	5.5000	5.5000	5.5000	5.5000	-18.639%	5	1,621	-70.000%
2026-04-15	7.0400	7.0400	6.6000	6.7600	+7.302%	5	1,624	-75.592%
2026-04-14	6.5000	6.5000	6.3000	6.3000	+6.599%	4	1,621	-73.810%
2026-04-13	5.9100	5.9100	5.9100	5.9100	-4.677%	6	1,621	-72.081%
2026-04-10	6.3400	6.3400	6.2000	6.2000	+11.511%	35	1,615	-73.387%
2026-04-09	5.5600	5.5600	5.5600	5.5600	-1.593%	1	1,591	-70.324%
2026-04-08	5.6000	5.6500	5.6000	5.6500	+7.414%	4	1,590	-70.796%
2026-04-07	5.2600	5.2600	5.2600	5.2600	+5.200%	10	1,594	-68.631%
2026-04-06	5.8400	5.8400	5.0000	5.0000	-7.407%	15	1,594	-67.000%
2026-04-02	5.0000	5.4000	5.0000	5.4000	-6.412%	2	1,591	-69.444%
2026-04-01	6.0000	6.0000	5.3000	5.7700	+2.852%	27	1,591	-71.404%
2026-03-31	5.7000	5.7000	5.5000	5.6100	+2.000%	14	1,601	-70.588%
2026-03-30	6.0000	6.0000	5.5000	5.5000	-19.708%	2	1,612	-70.000%
2026-03-23	6.8500	6.8500	6.8500	6.8500	-4.861%	1	1,611	-75.912%
2026-03-20	7.2000	7.2000	7.2000	7.2000	-1.639%	1	1,611	-77.083%
2026-03-19	7.3200	7.3200	7.3200	7.3200	-9.068%	1	1,611	-77.459%
2026-03-17	7.7200	8.1000	7.7200	8.0500	+2.157%	152	1,612	-79.503%
2026-03-16	7.8800	7.8800	7.8800	7.8800	-3.902%	3	1,460	-79.061%
2026-03-13	8.2000	8.2000	8.2000	8.2000	-12.766%	1	1,460	-79.878%
2026-03-11	8.8000	9.4000	8.6000	9.4000	+18.987%	65	1,460	-82.447%
2026-03-10	7.9000	7.9000	7.9000	7.9000	+13.997%	1	1,485	-79.114%
2026-03-09	6.9300	6.9300	6.9300	6.9300	-7.600%	5	1,484	-76.190%
2026-03-04	7.5000	7.5000	7.5000	7.5000	+11.940%	5	1,484	-78.000%
2026-03-03	6.6000	6.7000	6.6000	6.7000	-10.667%	8	1,484	-75.373%
2026-03-02	7.3500	7.5000	7.3500	7.5000	0.000%	6	1,482	-78.000%
2026-02-27	7.6000	7.6500	7.3600	7.5000	-3.226%	312	1,481	-78.000%
2026-02-26	7.7500	7.7500	7.7500	7.7500	-5.488%	200	1,486	-78.710%
2026-02-24	8.2000	8.2000	8.2000	8.2000	+9.333%	5	1,686	-79.878%
2026-02-23	7.5000	7.5000	7.5000	7.5000	-6.250%	1	1,686	-78.000%
2026-02-20	8.1000	8.1000	8.0000	8.0000	-6.977%	14	1,686	-79.375%
2026-02-19	8.6000	8.6000	8.6000	8.6000	-9.474%	1	1,682	-80.814%
2026-02-13	9.1300	9.5000	9.1300	9.5000	+1.064%	902	781	-82.632%
2026-02-12	9.4000	9.4000	9.4000	9.4000	+2.174%	1	781	-82.447%
2026-02-11	9.2000	9.2000	9.1000	9.2000	-13.696%	11	780	-82.065%
2026-02-10	10.6600	10.6600	10.6600	10.6600	-5.664%	1	780	-84.522%
2026-02-06	12.3000	12.3000	10.1600	11.3000	+13.000%	10	780	-85.398%
2026-02-05	14.0000	14.0000	10.0000	10.0000	-43.630%	50	778	-83.500%
2026-02-04	21.0000	21.0000	17.5000	17.7400	-7.604%	225	762	-90.699%
2026-02-03	20.5300	20.5300	19.2000	19.2000	-6.524%	286	549	-91.406%
2026-02-02	20.5400	20.5400	20.5400	20.5400	+0.686%	5	385	-91.967%
2026-01-30	21.3000	21.3000	20.2300	20.4000	+1.949%	80	385	-91.912%
2026-01-29	20.0100	20.0100	20.0100	20.0100	+11.167%	3	337	-91.754%
2026-01-27	18.0000	18.0000	18.0000	18.0000	+5.572%	50	340	-90.833%
2026-01-16	16.4500	18.0000	16.4500	17.0500	+22.222%	172	392	-90.323%
2026-01-12	13.9000	13.9500	13.5000	13.9500	+18.622%	10	392	-88.172%
2026-01-08	11.7600	11.7600	11.7600	11.7600	+2.887%	1	389	-85.969%
2026-01-07	11.3300	11.7000	11.3300	11.4300	-11.051%	5	390	-85.564%
2026-01-06	12.8500	12.8500	12.8500	12.8500	+2.146%	1	387	-87.160%
2026-01-05	12.9000	13.2000	12.5800	12.5800	+15.945%	6	384	-86.884%
2025-12-31	10.5000	10.8500	10.5000	10.8500	+2.941%	2	384	-84.793%
2025-12-24	10.5400	10.5400	10.5400	10.5400	-1.587%	22	362	-84.345%
2025-12-23	10.6000	10.7100	10.6000	10.7100	-0.833%	13	362	-84.594%
2025-12-22	10.9500	10.9500	10.3000	10.8000	-1.818%	13	360	-84.722%
2025-12-19	11.0000	11.0000	11.0000	11.0000	-3.424%	1	360	-85.000%
2025-12-16	11.7000	11.7000	11.0000	11.3900	-11.154%	18	359	-85.514%
2025-12-15	12.8200	12.8200	12.8200	12.8200	+0.945%	1	375	-87.129%
2025-12-08	13.0000	13.0000	12.7000	12.7000	-5.926%	4	374	-87.008%
2025-12-05	13.5000	13.5000	13.5000	13.5000	0.000%	20	372	-87.778%
2025-12-04	12.7500	13.5000	12.5900	13.5000	+18.421%	4	352	-87.778%
2025-12-03	11.2000	11.4000	11.2000	11.4000	+7.547%	3	354	-85.526%
2025-11-28	10.6000	10.6000	10.6000	10.6000	+23.977%	1	354	-84.434%
2025-11-25	8.5500	8.5500	8.5500	8.5500	+5.556%	1	354	-80.702%
2025-11-24	8.0000	8.1500	8.0000	8.1000	-15.183%	3	355	-79.630%
2025-11-18	9.5500	9.5500	9.5500	9.5500	-3.340%	2	356	-82.723%
2025-11-17	9.8800	9.8800	9.8800	9.8800	-3.610%	1	356	-83.300%
2025-11-14	10.2500	10.2500	10.2500	10.2500	+14.653%	18	357	-83.902%
2025-11-13	9.0900	9.0900	8.9400	8.9400	-18.727%	6	375	-81.544%
2025-11-11	11.0000	11.0000	11.0000	11.0000	-15.450%	1	380	-85.000%
2025-11-10	15.5000	15.5000	13.0100	13.0100	+31.414%	13	380	-87.317%
2025-11-07	9.9000	9.9000	9.9000	9.9000	-13.913%	1	379	-83.333%
2025-11-06	11.0000	11.5000	11.0000	11.5000	-3.766%	5	379	-85.652%
2025-11-05	12.1000	12.1000	11.9500	11.9500	+12.736%	6	378	-86.192%
2025-11-04	10.5000	11.5000	10.5000	10.6000	-11.667%	15	376	-84.434%
2025-10-31	11.8800	12.0000	11.8800	12.0000	+3.448%	12	391	-86.250%
2025-10-30	11.4800	11.8000	11.4800	11.6000	0.000%	7	381	-85.776%
2025-10-29	10.6000	11.6000	10.6000	11.6000	+13.060%	7	379	-85.776%
2025-10-28	10.2600	10.2600	10.2600	10.2600	+0.588%	18	373	-83.918%
2025-10-27	10.5000	10.5000	9.7800	10.2000	+3.030%	12	346	-83.824%
2025-10-24	9.1000	9.9000	9.0500	9.9000	+19.565%	77	346	-83.333%
2025-10-23	7.4100	8.2800	7.4100	8.2800	+20.349%	92	387	-80.072%
2025-10-22	7.0000	7.1000	6.5000	6.8800	-14.000%	11	425	-76.017%
2025-10-21	8.5000	8.5000	8.0000	8.0000	-14.894%	3	425	-79.375%
2025-10-20	9.8000	9.8000	9.4000	9.4000	-2.083%	9	425	-82.447%
2025-10-17	9.9500	10.2000	9.6000	9.6000	-5.882%	8	426	-82.813%
2025-10-16	11.0000	11.0000	9.9000	10.2000	-15.702%	44	423	-83.824%
2025-10-15	11.8500	12.3000	10.8000	12.1000	+22.594%	111	395	-86.364%
2025-10-14	7.1000	10.2200	7.1000	9.8700	+39.014%	128	388	-83.283%
2025-10-13	7.0000	7.6000	7.0000	7.1000	+33.710%	118	274	-76.761%
2025-10-10	6.3000	6.5000	5.3100	5.3100	-17.031%	101	165	-68.927%
2025-10-09	6.4000	6.4800	6.3000	6.4000	+4.918%	39	191	-74.219%
2025-10-08	5.7000	6.2000	5.6000	6.1000	+12.963%	33	185	-72.951%
2025-10-07	6.1900	6.3000	5.3900	5.4000	-15.625%	57	153	-69.444%
2025-10-06	5.6000	6.6000	5.6000	6.4000	+18.738%	32	96	-74.219%
2025-10-03	5.4000	5.4000	5.3000	5.3900	+12.292%	11	64	-69.388%
2025-10-02	5.0000	5.0000	4.6000	4.8000	+6.667%	28	54	-65.625%
2025-10-01	4.5000	4.5000	4.5000	4.5000	+15.385%	1	35	-63.333%
2025-09-29	3.9000	3.9000	3.9000	3.9000	+4.000%	10	35	-57.692%
2025-09-26	3.7500	3.7500	3.7500	3.7500	-8.537%	6	25	-56.000%
2025-09-25	4.3000	4.4000	3.9700	4.1000	+5.670%	8	31	-59.756%
2025-09-24	3.8000	4.0000	3.8000	3.8800	+21.250%	21	26	-57.474%
2025-09-23	3.2000	3.2000	3.2000	3.2000	0.000%	5	0	-48.438%

.dark-mode .skVsrL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .skVsrL{ color: #333333; background-color: white; border: 2px solid #333333; }FLNC20280121C20FLNC Jan 21 2028 20.00 Call (FLNC280121C00020000)option OPRA

FLNC20280121C20
FLNC Jan 21 2028 20.00 Call (FLNC280121C00020000)
option OPRA