Dark

FLR20260918C50
FLR Sep 18 2026 50.00 Call (FLR260918C00050000)
option OPRA

EOD

Sep 3, 2026

7.74+13.824%(+0.94)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	7.2000	8.1900	7.0000	7.7400	+13.824%	11	705	0.000%
2026-09-02	6.8000	6.8000	6.8000	6.8000	+21.212%	3	712	+13.824%
2026-09-01	6.2000	6.2000	5.6100	5.6100	+9.785%	10	715	+37.968%
2026-08-31	5.0000	5.1500	5.0000	5.1100	+15.611%	3	717	+51.468%
2026-08-28	4.4200	4.4200	4.4200	4.4200	-11.423%	1	716	+75.113%
2026-08-27	4.3500	5.0000	4.3500	4.9900	+40.960%	10	717	+55.110%
2026-08-26	3.5000	3.5400	3.2000	3.5400	+22.069%	5	721	+118.644%
2026-08-25	2.9500	3.2300	2.9000	2.9000	-6.452%	19	720	+166.897%
2026-08-24	3.3000	3.3000	3.1000	3.1000	-20.513%	5	720	+149.677%
2026-08-21	4.3200	4.5000	3.9000	3.9000	+1.563%	26	721	+98.462%
2026-08-20	4.2700	4.2700	3.7000	3.8400	-23.200%	35	724	+101.563%
2026-08-19	3.9500	5.0000	3.9500	5.0000	-17.628%	28	701	+54.800%
2026-08-17	4.7400	6.1000	4.7400	6.0700	+21.400%	24	711	+27.512%
2026-08-14	5.0000	5.0000	5.0000	5.0000	+32.979%	2	720	+54.800%
2026-08-13	4.0000	4.0000	3.7600	3.7600	-32.252%	6	720	+105.851%
2026-08-12	5.5500	5.5500	5.5500	5.5500	+15.625%	20	720	+39.459%
2026-08-11	4.8000	4.8000	4.8000	4.8000	+1.695%	1	700	+61.250%
2026-08-10	7.9000	7.9000	4.7200	4.7200	-44.795%	15	700	+63.983%
2026-08-07	5.9000	8.6000	5.9000	8.5500	+111.634%	56	695	-9.474%
2026-08-06	4.7500	4.8000	3.9000	4.0400	-12.174%	39	694	+91.584%
2026-08-05	5.3000	5.3900	4.6000	4.6000	+4.545%	12	703	+68.261%
2026-08-03	4.4000	4.4000	4.4000	4.4000	-1.124%	1	696	+75.909%
2026-07-30	4.4500	4.4500	4.4500	4.4500	+47.351%	1	696	+73.933%
2026-07-29	3.5000	3.5000	3.0200	3.0200	-26.341%	4	696	+156.291%
2026-07-28	3.9800	4.1000	3.9800	4.1000	-22.642%	6	696	+88.780%
2026-07-27	4.8800	5.3000	4.8000	5.3000	-12.252%	34	690	+46.038%
2026-07-23	5.5900	6.1500	5.5900	6.0400	+12.897%	4	717	+28.146%
2026-07-22	5.3000	5.3500	5.3000	5.3500	+4.902%	6	719	+44.673%
2026-07-21	4.7000	5.1000	4.4000	5.1000	+10.870%	3	719	+51.765%
2026-07-20	4.6000	4.6000	4.6000	4.6000	+6.977%	15	718	+68.261%
2026-07-17	4.3000	4.3000	4.3000	4.3000	-13.306%	1	706	+80.000%
2026-07-16	4.6000	4.9600	4.6000	4.9600	-9.818%	9	707	+56.048%
2026-07-15	5.5000	5.5000	5.5000	5.5000	+2.996%	2	707	+40.727%
2026-07-14	5.3400	5.3400	5.3400	5.3400	+4.094%	2	707	+44.944%
2026-07-13	5.5000	5.5000	5.1300	5.1300	-10.000%	14	705	+50.877%
2026-07-10	5.7000	5.7000	5.7000	5.7000	0.000%	4	704	+35.789%
2026-07-09	5.7000	5.7000	5.7000	5.7000	+23.913%	1	708	+35.789%
2026-07-07	5.4000	5.4000	4.6000	4.6000	-24.590%	2	708	+68.261%
2026-07-06	5.6000	6.1000	5.6000	6.1000	+24.490%	4	709	+26.885%
2026-07-02	5.9000	6.4000	4.9000	4.9000	-12.500%	22	724	+57.959%
2026-07-01	5.6000	5.6000	5.6000	5.6000	-18.248%	1	724	+38.214%
2026-06-30	7.3000	7.3000	6.8500	6.8500	-4.861%	5	725	+12.993%
2026-06-29	7.1000	7.2000	7.1000	7.2000	+6.667%	10	725	+7.500%
2026-06-26	6.7500	6.7500	6.7500	6.7500	-18.675%	3	730	+14.667%
2026-06-22	8.3000	8.3000	8.3000	8.3000	+9.211%	105	730	-6.747%
2026-06-18	7.0000	7.6000	7.0000	7.6000	-0.131%	8	731	+1.842%
2026-06-17	6.9500	7.6100	6.6800	7.6100	+24.754%	98	731	+1.708%
2026-06-16	6.3000	6.3000	5.4000	6.1000	+7.018%	8	731	+26.885%
2026-06-15	5.7000	5.7000	5.7000	5.7000	-12.308%	1	734	+35.789%
2026-06-12	6.7000	6.7000	6.3600	6.5000	+6.557%	10	735	+19.077%
2026-06-11	5.2800	6.1000	5.2800	6.1000	+38.636%	2	734	+26.885%
2026-06-10	5.1000	5.1000	4.4000	4.4000	-18.519%	2	735	+75.909%
2026-06-09	6.5000	6.6200	5.0000	5.4000	-1.818%	16	735	+43.333%
2026-06-08	5.0000	5.5000	4.7500	5.5000	+10.220%	6	742	+40.727%
2026-06-05	5.7700	5.8000	4.6000	4.9900	-21.664%	75	740	+55.110%
2026-06-04	6.2500	6.3700	6.1900	6.3700	-0.157%	133	786	+21.507%
2026-06-03	5.6700	6.5000	5.6700	6.3800	+11.734%	48	661	+21.317%
2026-06-02	5.8000	6.6000	5.3000	5.7100	+54.324%	51	640	+35.552%
2026-06-01	3.7000	3.7000	3.7000	3.7000	-15.909%	1	660	+109.189%
2026-05-29	4.4400	4.4400	4.4000	4.4000	-12.000%	7	661	+75.909%
2026-05-28	4.8000	5.0000	4.8000	5.0000	-3.661%	29	658	+54.800%
2026-05-27	4.5000	5.1900	4.3500	5.1900	+12.826%	28	659	+49.133%
2026-05-26	3.9000	4.7000	3.9000	4.6000	+17.949%	104	638	+68.261%
2026-05-22	3.9000	3.9000	3.9000	3.9000	+30.000%	100	585	+98.462%
2026-05-20	2.3800	3.0000	2.3800	3.0000	+16.279%	21	585	+158.000%
2026-05-19	2.7000	2.7000	2.5000	2.5800	-19.122%	50	522	+200.000%
2026-05-18	3.2000	3.5000	3.1900	3.1900	-3.333%	18	522	+142.633%
2026-05-15	3.5000	3.5000	3.3000	3.3000	-10.811%	39	522	+134.545%
2026-05-14	3.7000	3.7000	3.7000	3.7000	-2.632%	8	487	+109.189%
2026-05-13	4.2000	4.2000	3.8000	3.8000	+11.765%	2	373	+103.684%
2026-05-12	2.6000	3.5000	2.6000	3.4000	+21.429%	118	373	+127.647%
2026-05-11	2.7000	2.8000	2.7000	2.8000	-3.448%	21	373	+176.429%
2026-05-08	3.9000	3.9000	2.9000	2.9000	-68.984%	60	354	+166.897%
2026-05-06	9.3000	9.3500	9.3000	9.3500	+11.442%	11	322	-17.219%
2026-05-05	8.3900	8.3900	8.3900	8.3900	+4.875%	100	333	-7.747%
2026-05-04	8.5000	8.5000	8.0000	8.0000	-3.030%	4	333	-3.250%
2026-05-01	8.4000	8.4500	8.2500	8.2500	-1.786%	7	340	-6.182%
2026-04-30	8.1300	8.4000	8.1300	8.4000	+23.529%	4	340	-7.857%
2026-04-28	6.8000	6.8000	6.8000	6.8000	-9.333%	1	342	+13.824%
2026-04-27	6.1900	7.6000	6.1900	7.5000	+24.792%	103	342	+3.200%
2026-04-24	5.8000	6.0100	5.8000	6.0100	+11.710%	3	433	+28.785%
2026-04-23	5.1800	5.3900	5.1800	5.3800	+0.561%	4	432	+43.866%
2026-04-22	5.3200	5.3600	5.3200	5.3500	+8.081%	5	430	+44.673%
2026-04-21	5.5500	5.5500	4.8600	4.9500	-10.488%	19	416	+56.364%
2026-04-20	5.7600	5.7600	5.5300	5.5300	-4.655%	15	416	+39.964%
2026-04-17	6.0000	6.3000	5.8000	5.8000	+9.434%	3	411	+33.448%
2026-04-16	5.5800	5.6000	5.3000	5.3000	-11.667%	11	412	+46.038%
2026-04-15	6.0000	6.0000	6.0000	6.0000	-4.762%	3	406	+29.000%
2026-04-10	6.9000	6.9000	6.3000	6.3000	-1.563%	3	406	+22.857%
2026-04-09	6.4000	6.4000	6.4000	6.4000	-11.111%	1	406	+20.938%
2026-04-08	7.2000	7.2000	7.2000	7.2000	+23.924%	1	406	+7.500%
2026-04-07	5.8500	5.8500	5.5000	5.8100	+3.014%	4	405	+33.219%
2026-04-06	5.6000	5.6400	5.6000	5.6400	+0.714%	2	405	+37.234%
2026-04-02	5.6000	5.6000	5.6000	5.6000	-10.400%	6	407	+38.214%
2026-04-01	6.3000	6.3000	6.2000	6.2500	+11.607%	5	407	+23.840%
2026-03-31	5.5000	5.6000	5.5000	5.6000	+30.233%	102	407	+38.214%
2026-03-30	4.7000	4.7000	4.3000	4.3000	-6.522%	26	317	+80.000%
2026-03-27	5.1000	5.2000	4.6000	4.6000	-17.857%	6	292	+68.261%
2026-03-26	6.0000	6.0000	5.6000	5.6000	-8.197%	7	289	+38.214%
2026-03-25	6.2000	6.2000	6.0900	6.1000	+2.694%	76	284	+26.885%
2026-03-24	5.9400	5.9400	5.9400	5.9400	+2.414%	1	209	+30.303%
2026-03-23	6.1000	6.1000	5.8000	5.8000	+28.889%	3	208	+33.448%
2026-03-20	5.0000	5.0000	4.5000	4.5000	-19.643%	2	209	+72.000%
2026-03-19	5.6000	5.6000	5.6000	5.6000	+12.000%	1	210	+38.214%
2026-03-18	4.9500	5.0000	4.9500	5.0000	+11.111%	2	210	+54.800%
2026-03-17	4.5000	4.5000	4.5000	4.5000	+12.500%	1	210	+72.000%
2026-03-12	4.1000	4.1000	3.8000	4.0000	-11.111%	27	209	+93.500%
2026-03-11	4.8900	4.8900	4.5000	4.5000	-13.462%	26	182	+72.000%
2026-03-10	5.2000	5.2000	5.2000	5.2000	-7.143%	1	177	+48.846%
2026-03-05	5.6600	5.6600	5.6000	5.6000	-12.500%	11	177	+38.214%
2026-03-04	6.4000	6.4000	6.4000	6.4000	-8.571%	20	177	+20.938%
2026-03-03	5.4000	7.0000	5.4000	7.0000	-10.256%	61	157	+10.571%
2026-02-23	7.8000	7.8000	7.8000	7.8000	-17.722%	7	97	-0.769%
2026-02-19	9.4800	9.4800	9.4800	9.4800	+8.966%	4	90	-18.354%
2026-02-18	8.7000	8.7000	8.7000	8.7000	+13.429%	5	86	-11.034%
2026-02-11	7.6700	7.6700	7.6700	7.6700	+3.649%	1	86	+0.913%
2026-02-10	7.4000	7.4000	7.4000	7.4000	+28.920%	2	86	+4.595%
2026-02-05	5.9000	5.9000	5.5000	5.7400	-8.889%	9	84	+34.843%
2026-02-03	6.6000	6.7600	6.3000	6.3000	+4.132%	23	76	+22.857%
2026-02-02	6.0500	6.0500	6.0500	6.0500	-6.923%	1	75	+27.934%
2026-01-30	6.5000	6.5000	6.5000	6.5000	+1.562%	10	74	+19.077%
2026-01-29	6.0300	6.4000	6.0300	6.4000	+2.400%	22	84	+20.938%
2026-01-28	6.2500	6.2500	6.2500	6.2500	+9.649%	9	101	+23.840%
2026-01-26	5.7000	5.7000	5.7000	5.7000	+1.423%	50	97	+35.789%
2026-01-22	5.6200	5.6200	5.6200	5.6200	+5.047%	1	50	+37.722%
2026-01-12	5.3500	5.3500	5.3500	5.3500	+2.885%	5	49	+44.673%
2026-01-09	5.2000	5.2000	5.2000	5.2000	+4.000%	1	46	+48.846%
2025-11-20	5.0000	5.0000	5.0000	5.0000	-23.077%	10	46	+54.800%
2025-11-13	6.5000	6.5000	6.5000	6.5000	-5.797%	1	38	+19.077%
2025-11-07	7.0000	7.0000	6.9000	6.9000	-13.750%	19	38	+12.174%
2025-11-06	8.0000	8.0000	8.0000	8.0000	-3.614%	1	32	-3.250%
2025-10-22	8.7800	8.7800	8.3000	8.3000	-16.162%	2	33	-6.747%
2025-10-21	9.9000	9.9000	9.9000	9.9000	+1.538%	1	31	-21.818%
2025-10-14	8.5000	9.7500	8.5000	9.7500	+18.758%	7	31	-20.615%
2025-10-13	8.2100	8.2100	8.2100	8.2100	+28.482%	3	30	-5.725%
2025-10-07	6.3900	6.3900	6.3900	6.3900	+1.429%	10	33	+21.127%
2025-10-01	6.4100	6.4100	6.3000	6.3000	-12.378%	7	23	+22.857%
2025-09-24	7.1900	7.1900	7.1900	7.1900	-5.395%	2	16	+7.650%
2025-09-23	7.6000	7.6000	7.6000	7.6000	+43.396%	1	16	+1.842%
2025-09-11	5.3000	5.3000	5.3000	5.3000	0.000%	15	15	+46.038%