Dark

FLR20270115C50
FLR Jan 15 2027 50.00 Call (FLR270115C00050000)
option OPRA

EOD

Jul 21, 2026

8.20+1.235%(+0.10)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	8.2000	8.2000	8.2000	8.2000	+1.235%	8	1,098	0.000%
2026-07-20	7.9000	8.1000	7.9000	8.1000	+12.500%	10	1,102	+1.235%
2026-07-17	7.2000	7.5000	7.2000	7.2000	-13.565%	19	1,107	+13.889%
2026-07-15	8.3300	8.3300	8.3300	8.3300	-5.876%	3	1,107	-1.561%
2026-07-14	8.8500	8.8500	8.8500	8.8500	+5.357%	1	1,110	-7.345%
2026-07-13	8.4000	8.4000	8.4000	8.4000	-2.326%	4	1,111	-2.381%
2026-07-10	8.6000	8.6000	8.6000	8.6000	-1.489%	4	1,115	-4.651%
2026-07-09	8.0000	8.7300	8.0000	8.7300	+13.377%	14	1,113	-6.071%
2026-07-08	7.7000	7.7000	7.7000	7.7000	+1.316%	1	1,103	+6.494%
2026-07-07	7.7000	7.7500	7.3000	7.6000	-9.524%	9	1,103	+7.895%
2026-07-06	8.4000	8.4000	8.4000	8.4000	+3.704%	1	1,098	-2.381%
2026-07-02	8.1000	8.1000	8.1000	8.1000	-14.737%	10	1,087	+1.235%
2026-06-30	9.5000	9.5000	9.5000	9.5000	-10.965%	3	1,087	-13.684%
2026-06-29	10.8100	10.8100	10.6700	10.6700	+3.592%	4	1,084	-23.149%
2026-06-26	10.3000	10.3000	10.3000	10.3000	-8.036%	2	1,084	-20.388%
2026-06-22	10.5000	11.2000	10.5000	11.2000	+21.212%	6	1,084	-26.786%
2026-06-17	9.0000	9.7000	9.0000	9.2400	+2.212%	5	1,087	-11.255%
2026-06-16	9.0400	9.0400	9.0400	9.0400	+3.670%	1	1,087	-9.292%
2026-06-15	8.7200	8.7200	8.7200	8.7200	-0.570%	1	1,087	-5.963%
2026-06-11	7.6000	8.7700	7.6000	8.7700	+28.971%	9	1,087	-6.499%
2026-06-10	7.4800	7.4800	6.8000	6.8000	-15.000%	6	1,087	+20.588%
2026-06-08	7.3000	8.0000	7.3000	8.0000	+11.111%	6	1,087	+2.500%
2026-06-05	8.7500	8.7500	7.2000	7.2000	-19.101%	12	1,086	+13.889%
2026-06-03	8.5500	8.9000	8.5500	8.9000	+5.952%	16	1,084	-7.865%
2026-06-02	8.1500	9.1000	8.0000	8.4000	+27.273%	130	1,095	-2.381%
2026-06-01	6.6000	6.6000	6.6000	6.6000	-7.042%	10	1,094	+24.242%
2026-05-28	7.1500	7.5000	7.1000	7.1000	-4.698%	13	1,094	+15.493%
2026-05-27	7.3700	7.4500	7.3200	7.4500	+7.194%	4	1,091	+10.067%
2026-05-26	6.9500	6.9500	6.9500	6.9500	+14.498%	1	1,092	+17.986%
2026-05-22	6.1000	6.1000	5.8500	6.0700	+8.393%	103	1,042	+35.091%
2026-05-21	5.2200	5.6000	5.2200	5.6000	+21.212%	5	1,042	+46.429%
2026-05-20	4.6200	4.6200	4.6200	4.6200	+5.000%	2	1,042	+77.489%
2026-05-19	4.4000	4.4000	4.4000	4.4000	-20.145%	4	1,041	+86.364%
2026-05-18	5.6000	5.6000	5.5100	5.5100	-2.478%	5	1,041	+48.820%
2026-05-15	5.8000	5.8000	5.6000	5.6500	-13.077%	75	1,041	+45.133%
2026-05-14	6.3000	6.5000	6.3000	6.5000	+0.932%	21	1,048	+26.154%
2026-05-13	6.7000	6.7000	6.4400	6.4400	+36.152%	6	1,020	+27.329%
2026-05-12	4.9500	4.9600	4.7300	4.7300	-5.400%	16	1,020	+73.362%
2026-05-11	5.1200	5.1200	4.8000	5.0000	0.000%	22	1,020	+64.000%
2026-05-08	5.1100	5.7700	4.9000	5.0000	-50.000%	19	1,004	+64.000%
2026-05-07	9.5000	10.0000	9.5000	10.0000	-6.279%	10	988	-18.000%
2026-05-05	10.6700	10.6700	10.6700	10.6700	-2.110%	14	985	-23.149%
2026-05-04	10.9000	10.9000	10.9000	10.9000	+2.830%	2	999	-24.771%
2026-05-01	10.8800	10.8800	10.6000	10.6000	+5.894%	4	1,001	-22.642%
2026-04-27	9.1600	10.0100	8.5000	10.0100	+25.125%	29	1,001	-18.082%
2026-04-24	8.0000	8.0000	8.0000	8.0000	+14.286%	1	1,001	+2.500%
2026-04-21	7.1000	7.1000	7.0000	7.0000	-12.500%	7	1,005	+17.143%
2026-04-17	8.0000	8.0000	8.0000	8.0000	-8.571%	2	1,005	+2.500%
2026-04-08	8.7600	8.7600	8.7000	8.7500	+5.549%	6	1,007	-6.286%
2026-04-07	8.2900	8.2900	8.2900	8.2900	+6.282%	10	1,004	-1.086%
2026-04-02	7.8000	7.8000	7.8000	7.8000	-9.618%	200	1,155	+5.128%
2026-04-01	8.6300	8.6300	8.6300	8.6300	+12.078%	5	1,155	-4.983%
2026-03-31	7.7000	7.7000	7.7000	7.7000	+11.594%	101	1,152	+6.494%
2026-03-30	6.9000	6.9000	6.9000	6.9000	-3.497%	1	1,169	+18.841%
2026-03-27	7.0000	7.1500	6.8500	7.1500	-12.485%	7	1,170	+14.685%
2026-03-25	8.4000	8.4000	8.1700	8.1700	-0.366%	185	1,170	+0.367%
2026-03-19	7.3000	8.2000	7.2700	8.2000	+28.931%	207	1,028	0.000%
2026-03-18	6.3500	6.3600	6.3500	6.3600	+8.718%	15	871	+28.931%
2026-03-16	5.8500	5.8500	5.8500	5.8500	-11.364%	100	883	+40.171%
2026-03-11	6.6000	6.6000	6.6000	6.6000	-7.173%	1	784	+24.242%
2026-03-10	7.1000	7.1100	7.1000	7.1100	+18.500%	50	783	+15.331%
2026-03-06	6.5600	6.5600	6.0000	6.0000	-14.286%	6	801	+36.667%
2026-03-05	7.8500	7.8500	7.0000	7.0000	-19.075%	11	801	+17.143%
2026-03-04	9.0300	9.0400	8.6300	8.6500	-4.525%	19	800	-5.202%
2026-03-03	8.8200	9.0600	8.3000	9.0600	-9.400%	5	783	-9.492%
2026-03-02	10.5000	10.5000	10.0000	10.0000	-16.667%	2	785	-18.000%
2026-02-25	11.9000	12.0000	11.9000	12.0000	+7.143%	50	794	-31.667%
2026-02-24	11.2000	11.2000	11.2000	11.2000	+9.804%	1	794	-26.786%
2026-02-23	11.3000	11.3000	9.9000	10.2000	-15.000%	12	794	-19.608%
2026-02-20	12.0000	12.0000	12.0000	12.0000	+4.348%	13	802	-31.667%
2026-02-19	11.3800	11.5000	11.3800	11.5000	+8.491%	30	814	-28.696%
2026-02-18	9.3000	10.6000	9.3000	10.6000	+14.967%	29	794	-22.642%
2026-02-17	8.0000	9.2800	8.0000	9.2200	+3.596%	45	798	-11.063%
2026-02-12	8.9000	8.9000	8.9000	8.9000	-4.404%	2	830	-7.865%
2026-02-10	9.3100	9.3100	9.3100	9.3100	+12.169%	1	828	-11.923%
2026-02-09	8.3000	8.3000	8.3000	8.3000	-2.924%	5	828	-1.205%
2026-02-06	8.5500	8.5500	8.5500	8.5500	+7.818%	3	823	-4.094%
2026-02-03	8.0000	8.0000	7.9300	7.9300	+8.630%	12	823	+3.405%
2026-02-02	7.3000	7.3000	7.3000	7.3000	-3.311%	1	819	+12.329%
2026-01-27	7.4500	7.5500	7.4500	7.5500	+2.027%	2	819	+8.609%
2026-01-26	7.4100	7.4100	7.4000	7.4000	+4.225%	3	820	+10.811%
2026-01-23	7.5000	7.5000	7.1000	7.1000	-4.054%	2	818	+15.493%
2026-01-13	7.4000	7.4000	7.4000	7.4000	+7.246%	7	817	+10.811%
2026-01-12	6.7500	6.9000	6.7500	6.9000	-5.479%	16	820	+18.841%
2026-01-09	7.3000	7.3000	7.3000	7.3000	+5.951%	1	810	+12.329%
2026-01-05	6.8000	6.8900	6.8000	6.8900	+30.000%	3	811	+19.013%
2026-01-02	5.1900	5.3000	5.1900	5.3000	+18.834%	3	809	+54.717%
2025-12-31	4.4600	4.4600	4.4600	4.4600	-5.106%	10	818	+83.857%
2025-12-30	4.7000	4.7000	4.7000	4.7000	-5.622%	1	818	+74.468%
2025-12-29	4.7000	5.0300	4.7000	4.9800	-23.267%	5	819	+64.659%
2025-12-17	6.4900	6.4900	6.4900	6.4900	-1.667%	100	818	+26.348%
2025-12-15	6.6000	6.6000	6.6000	6.6000	-4.486%	1	754	+24.242%
2025-12-12	6.9100	6.9100	6.9100	6.9100	+0.145%	4	755	+18.669%
2025-12-10	6.5000	6.9000	6.5000	6.9000	-13.750%	2	751	+18.841%
2025-12-03	8.0000	8.0000	8.0000	8.0000	+17.647%	2	752	+2.500%
2025-12-01	6.8000	6.8000	6.8000	6.8000	-2.718%	1	752	+20.588%
2025-11-28	6.9900	6.9900	6.9900	6.9900	+14.778%	1	752	+17.310%
2025-11-21	5.9200	6.0900	5.9200	6.0900	-20.909%	3	752	+34.647%
2025-11-13	8.0000	8.0000	7.7000	7.7000	+10.000%	6	754	+6.494%
2025-11-10	7.0000	7.0000	7.0000	7.0000	-15.663%	20	749	+17.143%
2025-11-07	8.3000	8.3000	8.3000	8.3000	-17.000%	7	757	-1.205%
2025-11-06	10.0000	10.0000	10.0000	10.0000	-6.890%	1	756	-18.000%
2025-11-04	10.7400	10.7400	10.7400	10.7400	+2.286%	2	756	-23.650%
2025-11-03	10.5000	10.5000	10.5000	10.5000	-7.895%	1	755	-21.905%
2025-10-31	12.0000	12.0000	11.4000	11.4000	-6.863%	3	755	-28.070%
2025-10-29	11.8000	12.2400	11.8000	12.2400	+22.400%	13	757	-33.007%
2025-10-22	9.9300	10.0000	9.6000	10.0000	-11.504%	77	758	-18.000%
2025-10-21	12.2000	12.2000	11.3000	11.3000	-0.877%	32	704	-27.434%
2025-10-16	11.4000	11.4000	11.4000	11.4000	-8.800%	10	692	-28.070%
2025-10-15	11.6000	12.5000	11.6000	12.5000	+17.925%	6	692	-34.400%
2025-10-14	9.7000	10.6000	9.7000	10.6000	+3.718%	8	695	-22.642%
2025-10-13	9.0000	10.5800	9.0000	10.2200	+11.450%	62	700	-19.765%
2025-10-10	9.1700	9.1700	9.1700	9.1700	+17.564%	1	696	-10.578%
2025-10-09	7.8000	7.8000	7.8000	7.8000	-8.985%	1	696	+5.128%
2025-10-06	8.5300	8.5700	8.5300	8.5700	+11.299%	50	697	-4.317%
2025-10-03	7.9700	7.9700	7.5000	7.7000	+0.522%	111	673	+6.494%
2025-10-01	7.7100	7.8500	7.6600	7.6600	+4.932%	29	714	+7.050%
2025-09-26	7.7000	7.7000	7.3000	7.3000	-14.118%	7	685	+12.329%
2025-09-24	8.5000	8.5000	8.5000	8.5000	0.000%	2	683	-3.529%
2025-09-22	8.5000	8.5000	8.5000	8.5000	-1.734%	1	685	-3.529%
2025-09-19	8.2200	8.6500	8.2000	8.6500	+13.816%	21	685	-5.202%
2025-09-18	6.6000	7.9000	6.6000	7.6000	+20.635%	24	685	+7.895%
2025-09-17	6.3000	6.3000	6.3000	6.3000	0.000%	2	681	+30.159%
2025-09-16	6.3000	6.3000	6.3000	6.3000	-5.970%	1	681	+30.159%
2025-09-15	6.7000	6.7000	6.7000	6.7000	0.000%	1	680	+22.388%
2025-09-11	6.7000	6.7000	6.7000	6.7000	+1.515%	2	681	+22.388%
2025-09-08	6.6000	6.6000	6.6000	6.6000	-0.752%	2	679	+24.242%
2025-09-04	7.3000	7.3000	6.6500	6.6500	+8.130%	51	679	+23.308%
2025-09-02	6.0000	6.1500	6.0000	6.1500	-5.385%	2	629	+33.333%
2025-08-27	6.5000	6.5000	6.5000	6.5000	-4.412%	1	627	+26.154%
2025-08-26	6.9500	6.9500	6.8000	6.8000	-8.108%	7	627	+20.588%
2025-08-22	7.4000	7.4000	7.4000	7.4000	+13.846%	2	623	+10.811%
2025-08-21	6.5000	6.5000	6.5000	6.5000	0.000%	26	621	+26.154%
2025-08-19	6.8000	6.8000	6.5000	6.5000	-5.797%	2	621	+26.154%
2025-08-18	6.9000	6.9000	6.9000	6.9000	+1.471%	3	621	+18.841%
2025-08-15	6.7500	6.8000	6.7500	6.8000	-1.449%	20	618	+20.588%
2025-08-14	7.1000	7.1000	6.9000	6.9000	-10.390%	20	598	+18.841%
2025-08-13	7.7000	7.7000	7.7000	7.7000	-2.532%	1	601	+6.494%
2025-08-12	7.5000	7.9000	7.5000	7.9000	+14.493%	40	601	+3.797%
2025-08-11	7.0500	7.0500	6.3000	6.9000	-6.757%	14	634	+18.841%
2025-08-08	8.2000	8.2000	7.4000	7.4000	-5.128%	45	623	+10.811%
2025-08-06	7.8000	7.8000	7.8000	7.8000	+27.869%	10	589	+5.128%
2025-08-05	6.1000	6.1000	6.1000	6.1000	+3.390%	8	589	+34.426%
2025-08-04	6.0000	6.1000	5.8000	5.9000	0.000%	21	582	+38.983%
2025-08-01	10.9000	10.9000	4.8900	5.9000	-62.658%	17	570	+38.983%
2025-07-30	15.8000	15.8000	15.8000	15.8000	-0.629%	3	564	-48.101%
2025-07-28	15.9000	15.9000	15.9000	15.9000	+0.633%	3	561	-48.428%
2025-07-25	15.8000	15.8000	15.8000	15.8000	+3.268%	1	558	-48.101%
2025-07-24	15.3000	15.3000	15.3000	15.3000	-0.649%	8	558	-46.405%
2025-07-21	15.4000	15.4000	15.4000	15.4000	+2.462%	20	561	-46.753%
2025-07-18	14.2500	15.0300	14.2500	15.0300	+3.016%	25	555	-45.442%
2025-07-17	14.5000	14.5900	14.5000	14.5900	+7.279%	2	579	-43.797%
2025-07-16	13.7000	13.7000	13.6000	13.6000	-3.887%	28	581	-39.706%
2025-07-15	14.4000	14.4000	13.9000	14.1500	-0.980%	51	556	-42.049%
2025-07-14	13.9800	14.2900	13.9800	14.2900	+8.835%	22	527	-42.617%
2025-07-11	13.1300	13.1300	13.1300	13.1300	+4.622%	1	549	-37.548%
2025-07-09	13.0000	13.0000	12.5500	12.5500	-2.939%	22	549	-34.661%
2025-07-08	12.8900	12.9600	12.8900	12.9300	-3.363%	3	528	-36.582%
2025-07-07	14.0000	14.0000	13.3800	13.3800	-3.394%	21	528	-38.714%
2025-07-03	13.5000	13.8500	13.5000	13.8500	+13.525%	2	549	-40.794%
2025-07-02	12.4000	12.4000	12.2000	12.2000	-0.408%	5	549	-32.787%
2025-07-01	12.4500	12.5500	12.1700	12.2500	-7.895%	87	550	-33.061%
2025-06-30	13.3000	13.3000	13.3000	13.3000	+0.226%	1	540	-38.346%
2025-06-27	13.2700	13.2700	13.2700	13.2700	+2.077%	2	539	-38.206%
2025-06-26	13.0000	13.0000	13.0000	13.0000	+5.263%	19	539	-36.923%
2025-06-25	12.6900	12.6900	12.3000	12.3500	-2.832%	21	558	-33.603%
2025-06-24	12.9000	12.9000	12.7100	12.7100	+7.712%	23	538	-35.484%
2025-06-23	11.5000	11.8000	11.5000	11.8000	-8.527%	7	542	-30.508%
2025-06-18	12.9000	12.9000	12.9000	12.9000	+2.381%	1	541	-36.434%
2025-06-17	12.2000	12.6000	12.2000	12.6000	-3.077%	17	541	-34.921%
2025-06-16	12.0000	13.5000	12.0000	13.0000	+12.263%	9	524	-36.923%
2025-06-13	11.5000	11.5800	11.2500	11.5800	-1.614%	20	532	-29.188%
2025-06-12	11.6400	11.8800	11.6000	11.7700	+2.082%	30	530	-30.331%
2025-06-11	11.5000	11.5300	11.5000	11.5300	+26.703%	21	536	-28.881%
2025-06-10	9.3000	9.3000	9.1000	9.1000	-4.211%	70	552	-9.890%
2025-06-09	9.3500	9.6000	9.3500	9.5000	+9.827%	69	549	-13.684%
2025-06-06	8.4300	8.6500	8.4300	8.6500	+6.790%	6	549	-5.202%
2025-06-04	8.1000	8.1000	8.1000	8.1000	-5.263%	5	547	+1.235%
2025-06-03	8.1600	8.5500	8.1600	8.5500	+26.667%	3	547	-4.094%
2025-06-02	6.7500	6.7500	6.7500	6.7500	-12.565%	1	544	+21.481%
2025-05-29	7.4000	7.7200	7.4000	7.7200	-3.379%	4	543	+6.218%
2025-05-28	8.3000	8.3000	7.8000	7.9900	-6.000%	204	541	+2.628%
2025-05-27	7.4000	8.9900	7.3500	8.5000	+70.000%	296	540	-3.529%
2025-05-22	5.0000	5.0000	5.0000	5.0000	+5.263%	40	676	+64.000%
2025-05-21	4.7500	4.7500	4.7500	4.7500	-5.000%	4	674	+72.632%
2025-05-20	5.0000	5.0000	5.0000	5.0000	-3.288%	1	674	+64.000%
2025-05-16	5.1700	5.1700	5.1700	5.1700	-4.613%	2	673	+58.607%
2025-05-15	5.3800	5.4200	5.3800	5.4200	+3.238%	50	673	+51.292%
2025-05-14	5.2500	5.2500	5.2500	5.2500	+38.158%	5	651	+56.190%
2025-05-08	3.8000	3.8000	3.8000	3.8000	+5.556%	5	653	+115.789%
2025-05-06	3.6000	3.6000	3.6000	3.6000	-5.263%	3	653	+127.778%
2025-05-05	3.8000	3.8000	3.8000	3.8000	-9.524%	6	650	+115.789%
2025-05-01	4.2000	4.2000	4.2000	4.2000	-4.545%	7	644	+95.238%
2025-04-24	4.4000	4.4000	4.4000	4.4000	+29.412%	7	638	+86.364%
2025-04-21	3.4000	3.4000	3.4000	3.4000	-15.000%	501	643	+141.176%
2025-04-15	4.1000	4.1000	4.0000	4.0000	0.000%	23	164	+105.000%
2025-04-14	3.4500	4.0000	3.4500	4.0000	+22.699%	12	162	+105.000%
2025-04-07	2.7500	3.2600	2.7500	3.2600	+3.822%	7	162	+151.534%
2025-04-04	3.0600	3.1400	3.0600	3.1400	-37.200%	50	158	+161.146%
2025-04-02	5.0000	5.0000	5.0000	5.0000	+8.696%	10	132	+64.000%
2025-04-01	4.6000	4.6000	4.6000	4.6000	-2.128%	2	132	+78.261%
2025-03-13	4.7000	4.7000	4.7000	4.7000	-6.000%	6	136	+74.468%
2025-03-04	5.0000	5.0000	5.0000	5.0000	-12.281%	5	136	+64.000%
2025-02-28	5.7000	5.7000	5.7000	5.7000	+5.556%	20	131	+43.860%
2025-02-26	5.4000	5.4000	5.4000	5.4000	+12.500%	2	131	+51.852%
2025-02-25	4.8000	4.8000	4.8000	4.8000	-9.434%	6	131	+70.833%
2025-02-24	5.3000	5.3000	5.3000	5.3000	-3.636%	10	131	+54.717%
2025-02-21	5.5900	5.7000	5.5000	5.5000	-3.509%	168	121	+49.091%
2025-02-18	7.8000	7.8000	5.7000	5.7000	-30.488%	24	64	+43.860%
2025-02-14	8.9500	8.9500	8.2000	8.2000	-23.364%	4	45	0.000%
2025-02-12	10.7000	10.7000	10.7000	10.7000	+7.000%	1	45	-23.364%
2025-01-28	10.0000	10.0000	10.0000	10.0000	-1.768%	1	45	-18.000%
2025-01-27	10.1800	10.1800	10.1800	10.1800	-10.702%	1	45	-19.450%
2025-01-16	11.4000	11.4000	11.4000	11.4000	+4.491%	4	45	-28.070%
2025-01-13	10.9100	10.9100	10.9100	10.9100	-12.720%	1	45	-24.840%
2025-01-07	12.5300	12.5300	12.5000	12.5000	-7.407%	10	44	-34.400%
2024-12-18	13.9000	14.5900	13.5000	13.5000	-10.000%	16	44	-39.259%
2024-12-17	15.0000	15.0000	15.0000	15.0000	-15.014%	1	38	-45.333%
2024-12-04	17.7000	17.7000	17.6500	17.6500	+20.068%	12	37	-53.541%
2024-11-19	14.7800	14.7800	14.7000	14.7000	+7.299%	5	37	-44.218%
2024-11-14	13.7000	13.7000	13.7000	13.7000	+9.600%	10	37	-40.146%
2024-11-12	12.5000	12.5000	12.5000	12.5000	-4.215%	1	27	-34.400%
2024-11-08	14.5000	14.8000	12.8000	13.0500	-37.320%	24	26	-37.165%
2024-11-06	20.8200	20.8200	20.8200	20.8200	+37.881%	5	16	-60.615%
2024-10-31	15.1000	15.1000	15.1000	15.1000	+4.138%	1	11	-45.695%
2024-10-25	14.5000	14.5000	14.5000	14.5000	+14.534%	20	11	-43.448%
2024-10-10	12.6600	12.6600	12.6600	12.6600	-7.185%	1	13	-35.229%
2024-10-07	13.6400	13.6400	13.6400	13.6400	+25.138%	10	12	-39.883%
2024-09-30	10.9000	10.9000	10.9000	10.9000	0.000%	2	2	-24.771%