Dark

FLR20270115C40
FLR Jan 15 2027 40.00 Call (FLR270115C00040000)
option OPRA

EOD

Jul 15, 2026

14.75+2.431%(+0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	14.7500	14.7500	14.7500	14.7500	+2.431%	1	759	0.000%
2026-07-10	14.4000	14.4000	14.4000	14.4000	+0.699%	10	760	+2.431%
2026-07-06	14.5000	14.6000	14.3000	14.3000	+8.333%	27	770	+3.147%
2026-07-02	13.2000	13.2000	13.2000	13.2000	-17.293%	5	775	+11.742%
2026-06-30	15.9600	15.9600	15.9600	15.9600	-2.683%	1	775	-7.581%
2026-06-17	16.4000	16.4000	16.4000	16.4000	+11.489%	1	777	-10.061%
2026-06-15	14.7100	14.7100	14.7100	14.7100	+2.437%	2	777	+0.272%
2026-06-11	14.3600	14.3600	14.3600	14.3600	+12.188%	1	779	+2.716%
2026-06-09	12.8000	12.8000	12.8000	12.8000	+22.488%	4	780	+15.234%
2026-05-22	10.4500	10.4500	10.4500	10.4500	+16.111%	1	780	+41.148%
2026-05-21	9.0000	9.0000	9.0000	9.0000	-4.255%	2	778	+63.889%
2026-05-20	9.4000	9.4000	9.4000	9.4000	-18.261%	1	778	+56.915%
2026-05-13	11.0000	11.5000	11.0000	11.5000	+23.258%	18	779	+28.261%
2026-05-12	9.3300	9.3300	9.3300	9.3300	+2.191%	1	786	+58.092%
2026-05-08	9.1300	9.1300	9.1300	9.1300	-41.097%	2	786	+61.555%
2026-04-29	15.0000	15.5000	15.0000	15.5000	+19.231%	5	784	-4.839%
2026-04-24	13.0000	13.0000	13.0000	13.0000	+7.527%	2	780	+13.462%
2026-04-21	12.0900	12.0900	12.0900	12.0900	-11.752%	1	782	+22.002%
2026-04-17	13.7000	13.7000	13.7000	13.7000	-2.143%	1	782	+7.664%
2026-04-10	14.0000	14.0000	14.0000	14.0000	+6.870%	1	782	+5.357%
2026-04-06	13.1200	13.2000	13.1000	13.1000	+3.150%	10	783	+12.595%
2026-04-02	12.7000	12.7000	12.7000	12.7000	+9.483%	2	787	+16.142%
2026-03-27	11.6000	11.6000	11.6000	11.6000	-16.786%	1	787	+27.155%
2026-03-25	13.9400	13.9400	13.9400	13.9400	+19.145%	2	786	+5.811%
2026-03-20	11.7000	11.7000	11.7000	11.7000	-0.847%	1	788	+26.068%
2026-03-18	11.8000	11.8000	11.8000	11.8000	+14.563%	1	787	+25.000%
2026-03-16	10.7000	10.7000	10.3000	10.3000	+5.102%	11	788	+43.204%
2026-03-13	10.0000	10.0000	9.8000	9.8000	-13.351%	25	777	+50.510%
2026-03-06	11.1000	11.3100	11.1000	11.3100	-19.214%	2	752	+30.416%
2026-03-03	14.0000	14.0000	14.0000	14.0000	-10.256%	20	754	+5.357%
2026-03-02	15.6000	15.6000	15.6000	15.6000	-12.360%	20	774	-5.449%
2026-02-25	17.7500	17.8000	17.7300	17.8000	-1.111%	21	793	-17.135%
2026-02-19	17.0000	18.0000	17.0000	18.0000	+20.000%	20	793	-18.056%
2026-02-18	14.5000	15.0000	14.5000	15.0000	+6.007%	5	798	-1.667%
2026-02-17	14.1500	14.1500	14.1500	14.1500	+17.917%	1	803	+4.240%
2026-02-13	12.2000	12.2000	12.0000	12.0000	-12.409%	15	789	+22.917%
2026-02-11	13.6000	13.7000	13.6000	13.7000	-3.860%	3	789	+7.664%
2026-02-10	14.2500	14.2500	14.2500	14.2500	+4.319%	3	789	+3.509%
2026-02-09	13.6800	13.6800	13.6600	13.6600	+6.719%	2	792	+7.980%
2026-02-06	12.8000	12.8000	12.8000	12.8000	+7.563%	2	792	+15.234%
2026-02-05	11.9000	11.9000	11.9000	11.9000	-7.031%	1	790	+23.950%
2026-01-30	12.8000	12.8000	12.8000	12.8000	+5.090%	1	789	+15.234%
2026-01-29	12.2000	12.2000	12.1800	12.1800	-4.844%	5	789	+21.100%
2026-01-28	12.8000	12.8000	12.8000	12.8000	+5.785%	5	794	+15.234%
2026-01-23	12.1000	12.1000	12.1000	12.1000	+0.833%	1	789	+21.901%
2026-01-22	12.0000	12.0000	12.0000	12.0000	+9.589%	1	789	+22.917%
2026-01-16	10.9500	10.9500	10.9500	10.9500	-3.183%	1	788	+34.703%
2026-01-12	11.5000	11.5000	11.3100	11.3100	+5.701%	2	788	+30.416%
2026-01-08	10.7000	10.7000	10.7000	10.7000	-6.140%	10	787	+37.850%
2026-01-06	11.5000	11.5000	11.4000	11.4000	+42.500%	9	777	+29.386%
2025-12-31	8.0500	8.0500	7.7500	8.0000	-4.762%	5	785	+84.375%
2025-12-30	8.4000	8.4000	8.4000	8.4000	-2.890%	5	785	+75.595%
2025-12-29	8.6000	8.6500	8.6000	8.6500	-4.945%	8	780	+70.520%
2025-12-24	9.0000	9.1000	9.0000	9.1000	-1.622%	2	778	+62.088%
2025-12-23	9.4000	9.4000	9.2500	9.2500	+1.760%	5	778	+59.459%
2025-12-22	9.0900	9.0900	9.0900	9.0900	-1.196%	1	782	+62.266%
2025-12-19	9.2000	9.2000	9.2000	9.2000	-12.381%	200	782	+60.326%
2025-12-16	10.6000	10.6000	10.5000	10.5000	-5.405%	35	867	+40.476%
2025-12-15	11.2000	11.3000	11.0000	11.1000	-2.203%	145	866	+32.883%
2025-12-12	11.2000	11.3500	11.2000	11.3500	+0.442%	30	886	+29.956%
2025-12-11	11.0000	11.3000	11.0000	11.3000	+4.630%	100	981	+30.531%
2025-12-01	10.9500	10.9500	10.6000	10.8000	-1.907%	104	981	+36.574%
2025-11-28	11.0100	11.0100	11.0100	11.0100	+4.857%	2	1,004	+33.969%
2025-11-26	10.5000	10.5000	10.5000	10.5000	+9.148%	2	1,004	+40.476%
2025-11-24	9.6200	9.6200	9.6200	9.6200	+5.714%	2	1,004	+53.326%
2025-11-21	9.0000	9.6000	9.0000	9.1000	-9.901%	56	1,002	+62.088%
2025-11-18	10.2000	10.2000	10.1000	10.1000	-8.845%	51	1,054	+46.040%
2025-11-14	11.0800	11.0800	11.0800	11.0800	-20.857%	8	1,003	+33.123%
2025-11-12	14.0000	14.0000	14.0000	14.0000	+7.692%	7	1,010	+5.357%
2025-11-11	13.0000	13.0000	12.9900	13.0000	-2.985%	14	1,013	+13.462%
2025-11-10	13.4000	13.4000	13.4000	13.4000	+10.744%	16	1,013	+10.075%
2025-11-07	14.0000	14.0000	12.0000	12.1000	-17.519%	99	997	+21.901%
2025-11-04	14.6700	14.6700	14.6700	14.6700	-11.573%	1	898	+0.545%
2025-10-31	16.5900	16.5900	16.5900	16.5900	-1.776%	1	899	-11.091%
2025-10-30	16.9000	16.9000	16.8900	16.8900	-0.647%	75	898	-12.670%
2025-10-29	17.0000	17.0000	17.0000	17.0000	-0.875%	1	823	-13.235%
2025-10-28	17.2900	17.2900	17.1500	17.1500	+14.333%	5	824	-13.994%
2025-10-22	13.2000	15.0000	13.2000	15.0000	-2.089%	201	829	-1.667%
2025-10-17	15.3200	15.3200	15.3200	15.3200	-13.933%	15	635	-3.721%
2025-10-15	17.5800	17.8000	17.5800	17.8000	+20.270%	3	650	-17.135%
2025-10-14	14.5000	14.8000	14.5000	14.8000	0.000%	6	653	-0.338%
2025-10-13	14.5000	14.8000	14.5000	14.8000	+9.467%	3	659	-0.338%
2025-10-10	13.5200	13.5200	13.5200	13.5200	+19.646%	2	658	+9.098%
2025-10-07	12.7400	12.7500	11.3000	11.3000	-5.833%	15	645	+30.531%
2025-10-03	12.0000	12.0000	12.0000	12.0000	+9.091%	2	645	+22.917%
2025-09-30	11.0500	11.0500	10.8000	11.0000	-6.780%	40	647	+34.091%
2025-09-29	11.7000	11.8000	11.7000	11.8000	+4.425%	6	610	+25.000%
2025-09-26	11.8000	11.8000	11.3000	11.3000	-2.586%	80	605	+30.531%
2025-09-25	11.0000	11.6000	11.0000	11.6000	-10.769%	18	525	+27.155%
2025-09-22	12.7000	13.0000	12.7000	13.0000	0.000%	2	511	+13.462%
2025-09-19	13.0000	13.0100	13.0000	13.0000	+14.035%	8	511	+13.462%
2025-09-18	11.4000	11.4000	11.4000	11.4000	+10.680%	4	519	+29.386%
2025-09-12	10.3000	10.3000	10.3000	10.3000	+1.980%	1	523	+43.204%
2025-09-09	10.1000	10.1000	10.1000	10.1000	-3.810%	2	522	+46.040%
2025-09-08	10.5000	10.5000	10.5000	10.5000	0.000%	1	520	+40.476%
2025-09-05	10.1000	10.5000	10.0000	10.5000	-13.934%	6	519	+40.476%
2025-09-03	11.7200	12.6000	11.7200	12.2000	+26.294%	80	513	+20.902%
2025-09-02	9.6600	9.6600	9.6600	9.6600	-7.294%	2	438	+52.692%
2025-08-27	10.4200	10.4200	10.4200	10.4200	-1.326%	5	440	+41.555%
2025-08-26	10.7700	10.7900	10.5600	10.5600	-0.377%	32	404	+39.678%
2025-08-25	10.6000	10.6000	10.6000	10.6000	+1.923%	1	404	+39.151%
2025-08-22	10.4000	10.4000	10.4000	10.4000	+4.000%	5	403	+41.827%
2025-08-20	10.0000	10.0000	10.0000	10.0000	-2.913%	1	401	+47.500%
2025-08-19	10.3000	10.3000	10.3000	10.3000	-6.364%	1	400	+43.204%
2025-08-18	10.8000	11.1000	10.8000	11.0000	+4.068%	45	401	+34.091%
2025-08-15	10.6000	10.7000	10.4500	10.5700	-7.443%	101	356	+39.546%
2025-08-13	11.4000	11.4200	11.4000	11.4200	+6.431%	3	255	+29.159%
2025-08-12	10.7300	10.7300	10.7300	10.7300	+6.238%	1	254	+37.465%
2025-08-11	10.7000	10.7000	10.1000	10.1000	-15.552%	14	253	+46.040%
2025-08-08	12.1500	12.1500	11.9600	11.9600	-2.764%	13	240	+23.328%
2025-08-07	12.3000	12.3000	12.3000	12.3000	+3.797%	20	232	+19.919%
2025-08-06	11.1000	11.8500	11.1000	11.8500	+19.697%	19	212	+24.473%
2025-08-05	9.9000	9.9000	9.9000	9.9000	+4.211%	1	203	+48.990%
2025-08-04	10.4000	10.4000	9.2500	9.5000	-10.208%	42	203	+55.263%
2025-08-01	10.1000	10.5800	8.4000	10.5800	-52.364%	100	202	+39.414%
2025-07-25	22.2400	22.2600	22.2100	22.2100	+3.785%	48	148	-33.588%
2025-07-23	21.4000	21.4000	21.4000	21.4000	+3.883%	1	106	-31.075%
2025-07-21	20.6000	20.6000	20.6000	20.6000	+11.896%	1	107	-28.398%
2025-07-09	18.4100	18.4100	18.4100	18.4100	+2.792%	1	108	-19.880%
2025-07-08	17.9100	17.9100	17.9100	17.9100	-3.398%	2	107	-17.644%
2025-07-07	18.5400	18.5400	18.5400	18.5400	+12.364%	1	109	-20.442%
2025-06-23	16.5000	16.5000	16.5000	16.5000	-6.832%	1	108	-10.606%
2025-06-20	17.7100	17.7100	17.7100	17.7100	-6.789%	2	108	-16.714%
2025-06-16	19.0000	19.0000	19.0000	19.0000	+9.195%	1	109	-22.368%
2025-06-11	17.4000	17.4000	17.4000	17.4000	+27.941%	15	108	-15.230%
2025-06-10	13.6000	13.6000	13.6000	13.6000	-9.333%	1	123	+8.456%
2025-06-09	15.0000	15.0000	15.0000	15.0000	+16.822%	1	122	-1.667%
2025-06-06	12.8400	12.8400	12.8400	12.8400	+9.744%	2	121	+14.875%
2025-06-05	11.7000	11.7000	11.7000	11.7000	-3.306%	15	120	+26.068%
2025-06-03	12.4200	12.4200	12.1000	12.1000	+13.508%	2	105	+21.901%
2025-06-02	10.8000	10.8000	10.6600	10.6600	-7.304%	15	103	+38.368%
2025-05-29	11.5000	11.5000	11.5000	11.5000	-8.000%	1	88	+28.261%
2025-05-28	12.3700	12.5000	12.3700	12.5000	0.000%	2	87	+18.000%
2025-05-27	10.7000	12.5000	10.7000	12.5000	+54.321%	6	87	+18.000%
2025-05-21	8.1000	8.1000	8.1000	8.1000	-5.814%	50	90	+82.099%
2025-05-14	8.6700	8.6700	8.6000	8.6000	+22.857%	2	140	+71.512%
2025-04-24	7.0000	7.0000	7.0000	7.0000	0.000%	10	138	+110.714%
2025-04-14	7.0000	7.0000	7.0000	7.0000	+29.630%	1	128	+110.714%
2025-04-08	5.4000	5.4000	5.4000	5.4000	-35.561%	14	127	+173.148%
2025-03-27	8.3800	8.3800	8.3800	8.3800	-11.789%	20	126	+76.014%
2025-03-19	9.5000	9.5000	9.5000	9.5000	+23.217%	30	106	+55.263%
2025-03-11	7.8000	7.8000	7.6200	7.7100	+8.592%	22	76	+91.310%
2025-03-10	7.1000	7.1000	7.1000	7.1000	-18.391%	26	54	+107.746%
2025-03-04	8.7000	8.7000	8.7000	8.7000	+5.327%	1	55	+69.540%
2025-03-03	8.2600	8.2600	8.2600	8.2600	-3.953%	1	53	+78.571%
2025-02-26	8.6000	8.6000	8.6000	8.6000	+12.418%	2	53	+71.512%
2025-02-25	7.6500	7.6500	7.6500	7.6500	-7.831%	5	55	+92.810%
2025-02-24	8.3000	8.3000	8.3000	8.3000	-12.540%	1	55	+77.711%
2025-02-20	9.4900	9.4900	9.4900	9.4900	+2.043%	5	55	+55.427%
2025-02-19	9.3000	9.3000	9.3000	9.3000	-4.124%	3	50	+58.602%
2025-02-18	10.0600	10.0600	9.7000	9.7000	-43.275%	8	47	+52.062%
2025-02-07	17.1000	17.1000	17.1000	17.1000	+5.556%	2	39	-13.743%
2025-01-30	16.2000	16.2000	16.2000	16.2000	-12.432%	1	38	-8.951%
2025-01-21	18.5000	18.5000	18.5000	18.5000	+10.119%	1	38	-20.270%
2024-12-31	16.8000	16.8000	16.8000	16.8000	-30.636%	4	38	-12.202%
2024-11-25	24.2200	24.2200	24.2200	24.2200	+7.168%	1	38	-39.100%
2024-11-21	22.6000	22.6000	22.6000	22.6000	+14.721%	2	37	-34.735%
2024-11-08	20.1100	20.1100	19.7000	19.7000	-6.324%	8	37	-25.127%
2024-10-30	21.1800	21.1800	21.0300	21.0300	+2.585%	26	33	-29.862%
2024-10-24	20.5000	20.5000	20.5000	20.5000	-8.277%	1	8	-28.049%
2024-10-21	22.3500	22.3500	22.3500	22.3500	+5.924%	5	7	-34.004%
2024-10-16	21.1000	21.1000	21.1000	21.1000	+26.347%	4	7	-30.095%
2024-10-03	16.7000	16.7000	16.7000	16.7000	+6.167%	2	3	-11.677%
2024-09-23	15.7300	15.7300	15.7300	15.7300	0.000%	1	1	-6.230%