Dark

FLR20270115C45
FLR Jan 15 2027 45.00 Call (FLR270115C00045000)
option OPRA

EOD

Sep 3, 2026

14.90+7.971%(+1.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	14.9000	14.9000	14.9000	14.9000	+7.971%	10	265	0.000%
2026-09-02	13.8000	13.8000	13.8000	13.8000	+35.294%	3	265	+7.971%
2026-08-24	10.2000	10.2000	10.2000	10.2000	-10.683%	1	265	+46.078%
2026-08-21	11.4200	11.4200	11.4200	11.4200	+3.818%	1	266	+30.473%
2026-08-11	11.0000	11.0000	11.0000	11.0000	-13.386%	3	266	+35.455%
2026-08-10	13.4000	13.4000	12.7000	12.7000	-16.447%	4	266	+17.323%
2026-08-07	13.3000	15.2000	13.3000	15.2000	+35.593%	3	264	-1.974%
2026-08-04	11.2000	11.2100	11.2000	11.2100	-2.522%	6	265	+32.917%
2026-07-22	11.5000	11.5000	11.5000	11.5000	+5.505%	2	265	+29.565%
2026-07-10	10.9000	10.9000	10.9000	10.9000	-2.242%	6	265	+36.697%
2026-07-01	11.1500	11.1500	11.1500	11.1500	-11.155%	5	265	+33.632%
2026-06-30	12.5500	12.5500	12.5500	12.5500	-3.462%	1	263	+18.725%
2026-06-26	13.0000	13.0000	13.0000	13.0000	+2.362%	2	264	+14.615%
2026-06-23	12.7000	12.7000	12.7000	12.7000	-3.127%	1	266	+17.323%
2026-06-17	13.1100	13.1100	13.1100	13.1100	+31.100%	1	268	+13.654%
2026-06-09	10.0000	10.0000	10.0000	10.0000	-5.213%	7	268	+49.000%
2026-06-08	10.5500	10.5500	10.5500	10.5500	-9.829%	5	268	+41.232%
2026-06-03	10.9000	11.7000	10.9000	11.7000	+8.333%	50	263	+27.350%
2026-06-02	10.8000	10.8000	10.8000	10.8000	+31.707%	10	273	+37.963%
2026-06-01	8.2000	8.2000	8.2000	8.2000	-14.136%	1	283	+81.707%
2026-05-28	9.5500	9.5500	9.5500	9.5500	+17.901%	2	282	+56.021%
2026-05-22	8.3000	8.3000	8.0900	8.1000	+19.118%	37	280	+83.951%
2026-05-21	6.5000	6.8000	6.5000	6.8000	+8.626%	8	280	+119.118%
2026-05-19	6.0600	6.2600	6.0600	6.2600	-13.056%	10	280	+138.019%
2026-05-18	7.2000	7.2000	7.2000	7.2000	-6.494%	7	273	+106.944%
2026-05-15	7.7000	7.7000	7.5000	7.7000	-4.348%	27	273	+93.506%
2026-05-13	8.4000	8.4000	8.0500	8.0500	+11.806%	24	256	+85.093%
2026-05-12	6.7000	7.2000	6.7000	7.2000	+1.408%	11	244	+106.944%
2026-05-08	8.2000	8.2000	7.1000	7.1000	-51.034%	30	244	+109.859%
2026-05-06	14.0000	14.5000	14.0000	14.5000	+10.856%	4	250	+2.759%
2026-05-04	13.0800	13.0800	13.0800	13.0800	-6.034%	1	253	+13.914%
2026-04-30	13.8000	14.0000	13.8000	13.9200	+30.093%	10	253	+7.040%
2026-04-17	10.6000	10.7000	10.6000	10.7000	+14.439%	164	252	+39.252%
2026-03-27	9.1500	9.3500	9.1500	9.3500	+12.651%	4	252	+59.358%
2026-03-20	8.8000	8.8000	8.3000	8.3000	+9.211%	2	252	+79.518%
2026-03-12	7.6000	7.6000	7.6000	7.6000	-20.833%	1	250	+96.053%
2026-03-09	8.1000	9.6000	8.1000	9.6000	+11.628%	6	250	+55.208%
2026-03-06	8.6000	8.6000	8.6000	8.6000	-19.249%	4	245	+73.256%
2026-03-04	10.7500	10.7500	10.6500	10.6500	-6.579%	3	249	+39.906%
2026-03-03	11.1500	11.4000	11.1500	11.4000	-22.712%	158	251	+30.702%
2026-02-25	14.7500	14.7500	14.7500	14.7500	-0.270%	1	264	+1.017%
2026-02-20	14.7900	14.7900	14.7900	14.7900	-0.672%	1	264	+0.744%
2026-02-19	14.3500	14.8900	14.3500	14.8900	+25.126%	4	264	+0.067%
2026-02-18	11.9000	11.9000	11.9000	11.9000	+7.207%	2	264	+25.210%
2026-02-17	9.8700	11.5000	9.8700	11.1000	+16.842%	28	266	+34.234%
2026-02-13	9.5000	9.5000	9.5000	9.5000	0.000%	2	239	+56.842%
2026-02-12	10.9500	10.9500	9.5000	9.5000	-17.103%	4	239	+56.842%
2026-02-11	12.0100	12.0100	11.4600	11.4600	-2.881%	2	237	+30.017%
2026-02-10	11.7100	11.8000	11.7000	11.8000	+3.327%	50	236	+26.271%
2026-02-09	11.4200	11.4200	11.4200	11.4200	+6.629%	1	217	+30.473%
2026-02-06	9.8500	10.7100	9.8500	10.7100	+7.100%	6	218	+39.122%
2026-02-03	10.8000	10.8000	10.0000	10.0000	-4.762%	6	218	+49.000%
2026-02-02	10.0000	10.5000	10.0000	10.5000	+7.143%	2	213	+41.905%
2026-01-29	9.8000	9.8000	9.8000	9.8000	-6.667%	1	212	+52.041%
2026-01-28	10.5000	10.5000	10.5000	10.5000	+11.111%	1	212	+41.905%
2026-01-22	9.4500	9.4500	9.4500	9.4500	+11.176%	2	212	+57.672%
2026-01-21	8.5000	8.5000	8.5000	8.5000	+7.595%	1	212	+75.294%
2026-01-20	7.9000	7.9000	7.9000	7.9000	-7.059%	1	211	+88.608%
2026-01-15	8.5000	8.5000	8.5000	8.5000	0.000%	1	210	+75.294%
2026-01-14	8.5000	8.5000	8.5000	8.5000	-6.077%	5	210	+75.294%
2026-01-09	9.2000	9.4400	9.0500	9.0500	+4.383%	11	210	+64.641%
2026-01-07	8.6700	8.6700	8.6700	8.6700	+1.761%	1	208	+71.857%
2026-01-05	8.0800	8.5200	8.0800	8.5200	+31.077%	2	208	+74.883%
2026-01-02	6.5000	6.5000	6.5000	6.5000	+10.169%	1	208	+129.231%
2025-12-31	5.9000	5.9000	5.9000	5.9000	-6.349%	1	208	+152.542%
2025-12-30	6.7000	6.7000	6.3000	6.3000	-7.625%	3	208	+136.508%
2025-12-24	6.8200	6.8200	6.8200	6.8200	-5.278%	1	207	+118.475%
2025-12-18	7.2000	7.2000	7.1000	7.2000	-21.739%	22	207	+106.944%
2025-12-12	9.2000	9.2000	9.2000	9.2000	-4.366%	1	186	+61.957%
2025-12-11	9.6200	9.6200	9.6200	9.6200	+9.443%	1	186	+54.886%
2025-12-10	8.3900	8.9900	8.3900	8.7900	-7.474%	7	186	+69.511%
2025-12-08	9.5000	9.5000	9.5000	9.5000	-5.000%	1	185	+56.842%
2025-12-05	10.1000	10.1000	10.0000	10.0000	-4.762%	2	185	+49.000%
2025-12-04	10.5000	10.5000	10.5000	10.5000	+25.598%	75	184	+41.905%
2025-12-02	8.3200	8.3600	8.3200	8.3600	-3.908%	75	247	+78.230%
2025-12-01	8.6500	8.7000	8.6500	8.7000	-10.769%	2	191	+71.264%
2025-11-28	9.7500	9.7500	9.7500	9.7500	+9.551%	1	190	+52.821%
2025-11-26	8.9000	8.9000	8.9000	8.9000	+14.103%	1	189	+67.416%
2025-11-25	7.8000	7.8000	7.8000	7.8000	+2.094%	15	189	+91.026%
2025-11-18	7.6400	7.6400	7.6400	7.6400	-16.044%	15	189	+95.026%
2025-11-17	9.1000	9.1000	9.1000	9.1000	+1.111%	1	204	+63.736%
2025-11-14	9.0000	9.0000	9.0000	9.0000	-20.705%	1	204	+65.556%
2025-11-12	11.7000	11.7000	11.3500	11.3500	-10.348%	11	203	+31.278%
2025-11-04	12.6000	12.6600	12.6000	12.6600	-11.777%	2	212	+17.694%
2025-10-29	14.0000	14.3500	14.0000	14.3500	+3.237%	2	211	+3.833%
2025-10-24	13.9000	13.9000	13.9000	13.9000	+16.709%	2	212	+7.194%
2025-10-22	11.9100	11.9100	11.9100	11.9100	-15.050%	10	210	+25.105%
2025-10-21	14.0200	14.0200	14.0200	14.0200	+12.250%	20	210	+6.277%
2025-10-17	12.4900	12.4900	12.4900	12.4900	-8.832%	1	190	+19.295%
2025-10-15	13.7000	13.7000	13.7000	13.7000	+2.239%	1	190	+8.759%
2025-10-14	12.3900	13.4000	12.3900	13.4000	+11.667%	25	190	+11.194%
2025-10-13	12.5400	12.5400	12.0000	12.0000	+4.348%	21	180	+24.167%
2025-10-10	10.6100	12.0000	10.6100	11.5000	+12.745%	10	180	+29.565%
2025-10-07	10.2000	10.2000	10.2000	10.2000	+1.796%	10	167	+46.078%
2025-10-06	10.1600	10.1600	10.0200	10.0200	+6.937%	3	167	+48.703%
2025-10-03	9.3700	9.3700	9.3700	9.3700	-1.368%	3	167	+59.018%
2025-10-01	9.4000	9.6000	9.4000	9.5000	+9.573%	47	167	+56.842%
2025-09-30	8.7100	8.7100	8.6700	8.6700	-8.737%	40	147	+71.857%
2025-09-29	9.2400	9.5000	9.2400	9.5000	+5.556%	42	156	+56.842%
2025-09-25	8.9200	9.0000	8.9100	9.0000	-15.888%	7	121	+65.556%
2025-09-24	10.9000	10.9000	10.7000	10.7000	+2.002%	2	121	+39.252%
2025-09-23	10.4900	10.4900	10.4900	10.4900	-2.870%	1	120	+42.040%
2025-09-22	10.7500	10.8000	10.7000	10.8000	+5.572%	11	120	+37.963%
2025-09-19	10.2300	10.2300	10.2300	10.2300	+7.684%	5	115	+45.650%
2025-09-18	8.6000	9.5000	8.6000	9.5000	+13.095%	2	112	+56.842%
2025-09-12	8.4000	8.4000	8.4000	8.4000	-1.176%	1	112	+77.381%
2025-09-10	8.4000	8.5000	8.4000	8.5000	+7.595%	7	111	+75.294%
2025-09-09	7.9000	7.9000	7.9000	7.9000	-8.140%	2	116	+88.608%
2025-09-04	8.6000	8.6000	8.6000	8.6000	-7.527%	15	114	+73.256%
2025-09-03	9.9700	9.9700	9.3000	9.3000	+16.250%	2	110	+60.215%
2025-08-21	8.0300	8.0300	8.0000	8.0000	-11.111%	3	109	+86.250%
2025-08-13	9.2200	9.2200	9.0000	9.0000	-3.226%	7	109	+65.556%
2025-08-12	9.3000	9.3000	9.3000	9.3000	+12.048%	2	109	+60.215%
2025-08-11	8.7000	8.7000	8.3000	8.3000	-7.778%	32	109	+79.518%
2025-08-08	10.1000	10.1000	9.0000	9.0000	-10.626%	9	79	+65.556%
2025-08-07	10.0500	10.0700	10.0500	10.0700	+9.457%	22	79	+47.964%
2025-08-06	9.2000	9.2000	9.2000	9.2000	+11.515%	5	79	+61.957%
2025-08-05	8.2500	8.2500	8.2500	8.2500	-1.786%	5	74	+80.606%
2025-08-04	8.4000	8.4000	8.4000	8.4000	+7.417%	1	69	+77.381%
2025-08-01	7.2000	7.8200	7.2000	7.8200	-58.404%	6	68	+90.537%
2025-07-31	19.1000	19.1000	18.6000	18.8000	+13.939%	6	67	-20.745%
2025-07-14	16.5000	16.5000	16.5000	16.5000	+8.197%	1	66	-9.697%
2025-07-09	15.2500	15.2500	15.2500	15.2500	+3.390%	1	67	-2.295%
2025-07-02	14.7500	14.7500	14.7500	14.7500	-0.135%	1	67	+1.017%
2025-07-01	14.7700	14.7700	14.7700	14.7700	-3.274%	1	67	+0.880%
2025-06-27	15.2700	15.2700	15.2700	15.2700	-0.521%	10	68	-2.423%
2025-06-17	15.3500	15.3500	15.3500	15.3500	+3.020%	1	68	-2.932%
2025-06-16	14.9000	14.9000	14.9000	14.9000	+6.429%	1	68	0.000%
2025-06-11	13.0000	14.0000	13.0000	14.0000	+17.155%	7	69	+6.429%
2025-06-09	11.0000	11.9500	11.0000	11.9500	+21.320%	8	73	+24.686%
2025-06-04	9.8500	9.8500	9.8500	9.8500	+2.604%	1	74	+51.269%
2025-05-29	9.6600	9.6600	9.6000	9.6000	-7.692%	19	74	+55.208%
2025-05-27	9.3000	10.5000	9.3000	10.4000	+56.391%	36	91	+43.269%
2025-05-20	6.6500	6.6500	6.6500	6.6500	-4.864%	1	82	+124.060%
2025-05-13	7.0000	7.0000	6.9900	6.9900	+37.059%	10	81	+113.162%
2025-04-29	5.2200	5.2200	5.1000	5.1000	-3.774%	40	77	+192.157%
2025-04-28	5.4500	5.4500	5.3000	5.3000	-2.574%	20	83	+181.132%
2025-04-25	5.4400	5.4400	5.4400	5.4400	-2.857%	40	77	+173.897%
2025-03-31	5.6000	5.6000	5.6000	5.6000	-25.333%	1	80	+166.071%
2025-03-24	7.5000	7.5000	7.5000	7.5000	+47.059%	1	80	+98.667%
2025-03-05	5.1000	5.1000	5.1000	5.1000	-15.000%	1	81	+192.157%
2025-02-25	6.0000	6.0000	6.0000	6.0000	-10.448%	1	80	+148.333%
2025-02-24	6.7000	6.7000	6.7000	6.7000	-3.874%	1	80	+122.388%
2025-02-21	7.0000	7.0400	6.0000	6.9700	-8.889%	16	80	+113.773%
2025-02-18	7.6500	7.6500	7.6500	7.6500	-40.559%	3	76	+94.771%
2025-02-11	12.8700	12.8700	12.8700	12.8700	-10.625%	1	74	+15.773%
2025-02-07	14.4000	14.4000	14.4000	14.4000	+15.200%	2	75	+3.472%
2025-01-27	12.5000	12.5000	12.5000	12.5000	-35.897%	1	75	+19.200%
2025-01-23	19.5000	19.5000	19.5000	19.5000	+0.515%	1	75	-23.590%
2024-12-09	19.4000	19.4000	19.4000	19.4000	+2.646%	1	75	-23.196%
2024-11-21	18.9000	18.9000	18.9000	18.9000	+8.000%	1	73	-21.164%
2024-11-15	17.5000	17.5000	17.5000	17.5000	+25.000%	2	73	-14.857%
2024-11-12	14.0000	14.0000	14.0000	14.0000	-12.500%	1	73	+6.429%
2024-11-11	17.0000	17.1000	16.0000	16.0000	+3.226%	72	72	-6.875%
2024-11-08	15.5000	15.5000	15.5000	15.5000	+31.356%	2	1	-3.871%
2024-09-18	11.8000	11.8000	11.8000	11.8000	0.000%	1	1	+26.271%