Dark

FLR20270115C55
FLR Jan 15 2027 55.00 Call (FLR270115C00055000)
option OPRA

EOD

Sep 3, 2026

8.59+10.128%(+0.79)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	8.0000	8.5900	7.8000	8.5900	+10.128%	13	1,958	0.000%
2026-09-02	7.8000	7.8000	7.8000	7.8000	+34.483%	3	1,959	+10.128%
2026-09-01	5.8000	5.8000	5.8000	5.8000	-1.695%	5	1,959	+48.103%
2026-08-31	5.9000	5.9000	5.9000	5.9000	-3.595%	5	1,959	+45.593%
2026-08-28	6.5300	6.5300	6.1200	6.1200	+7.368%	9	1,959	+40.359%
2026-08-27	5.7000	5.7000	5.7000	5.7000	+5.556%	9	1,959	+50.702%
2026-08-26	5.4000	5.4000	5.1000	5.4000	+10.204%	8	1,959	+59.074%
2026-08-25	4.9000	4.9000	4.9000	4.9000	-10.909%	3	1,957	+75.306%
2026-08-24	5.5000	5.5000	5.5000	5.5000	-9.836%	18	1,958	+56.182%
2026-08-21	5.7000	6.1000	5.7000	6.1000	-3.175%	32	1,958	+40.820%
2026-08-20	6.6000	6.6000	6.3000	6.3000	+1.124%	15	1,956	+36.349%
2026-08-19	6.2300	6.2300	6.2300	6.2300	-3.261%	9	1,954	+37.881%
2026-08-18	6.2000	6.4400	6.2000	6.4400	-12.973%	2	1,954	+33.385%
2026-08-17	6.8000	7.4000	6.8000	7.4000	+17.460%	48	1,955	+16.081%
2026-08-14	6.3000	6.5000	6.3000	6.3000	+3.279%	24	1,952	+36.349%
2026-08-13	5.7000	6.2000	5.7000	6.1000	-1.771%	235	1,947	+40.820%
2026-08-12	6.0000	6.2100	6.0000	6.2100	-2.969%	23	1,920	+38.325%
2026-08-11	6.4000	6.9000	6.4000	6.4000	-8.571%	55	1,920	+34.219%
2026-08-10	7.7000	7.7000	7.0000	7.0000	-22.481%	16	1,920	+22.714%
2026-08-07	7.8000	9.5000	6.6000	9.0300	+71.347%	57	1,925	-4.873%
2026-08-06	5.2000	5.8800	5.2000	5.2700	-10.678%	332	1,919	+62.998%
2026-08-05	6.0000	6.0000	5.9000	5.9000	-7.813%	3	1,912	+45.593%
2026-08-04	6.0000	6.4000	6.0000	6.4000	+14.286%	17	1,911	+34.219%
2026-08-03	5.6000	5.6000	5.6000	5.6000	-3.448%	1	1,910	+53.393%
2026-07-31	5.6000	5.8000	5.6000	5.8000	+5.839%	15	1,910	+48.103%
2026-07-30	5.0000	5.4800	4.8000	5.4800	+15.368%	10	1,910	+56.752%
2026-07-29	5.1200	5.1200	4.1000	4.7500	-1.042%	26	1,908	+80.842%
2026-07-28	5.4000	5.4000	4.8000	4.8000	-31.429%	2	1,919	+78.958%
2026-07-27	7.0000	7.0000	7.0000	7.0000	+3.245%	2	1,920	+22.714%
2026-07-24	7.0000	7.1000	6.7800	6.7800	-9.600%	28	1,920	+26.696%
2026-07-23	6.5000	7.5000	6.2000	7.5000	+20.968%	1,122	1,910	+14.533%
2026-07-22	6.2000	6.2000	6.2000	6.2000	-6.061%	9	1,179	+38.548%
2026-07-21	5.8000	6.6000	5.8000	6.6000	+8.197%	12	1,179	+30.152%
2026-07-20	5.8000	6.1000	5.8000	6.1000	+7.018%	12	1,178	+40.820%
2026-07-17	5.4000	5.7000	5.4000	5.7000	-3.390%	3	1,176	+50.702%
2026-07-16	5.9000	5.9000	5.9000	5.9000	-6.793%	6	1,176	+45.593%
2026-07-15	6.8900	7.0000	6.3000	6.3300	-6.222%	146	1,176	+35.703%
2026-07-14	7.0000	7.0000	6.7500	6.7500	+8.871%	3	1,044	+27.259%
2026-07-13	6.5500	6.5500	6.2000	6.2000	-6.061%	388	1,045	+38.548%
2026-07-10	6.6000	6.6000	6.6000	6.6000	+15.789%	1	679	+30.152%
2026-07-08	5.4000	5.7000	5.4000	5.7000	-10.938%	2	678	+50.702%
2026-07-02	7.0000	7.0000	6.4000	6.4000	0.000%	2	678	+34.219%
2026-07-01	6.7000	6.7000	6.4000	6.4000	-18.263%	2	678	+34.219%
2026-06-30	7.2000	7.8300	7.2000	7.8300	-5.091%	7	680	+9.706%
2026-06-26	8.2800	8.2800	8.2500	8.2500	+7.143%	3	673	+4.121%
2026-06-25	8.2000	8.2000	7.7000	7.7000	-6.667%	8	673	+11.558%
2026-06-24	8.4300	8.4300	8.2500	8.2500	-0.722%	4	673	+4.121%
2026-06-23	8.3100	8.3100	8.3100	8.3100	+2.593%	4	670	+3.369%
2026-06-17	8.1000	8.1000	8.1000	8.1000	+20.896%	2	664	+6.049%
2026-06-16	6.7000	6.7000	6.7000	6.7000	-0.149%	4	664	+28.209%
2026-06-15	7.2000	7.2000	6.6900	6.7100	-2.754%	31	664	+28.018%
2026-06-11	6.7000	6.9000	6.7000	6.9000	+7.813%	2	664	+24.493%
2026-06-10	6.4000	6.4000	6.4000	6.4000	+1.587%	2	662	+34.219%
2026-06-09	7.4000	7.4000	6.3000	6.3000	-5.970%	5	662	+36.349%
2026-06-08	6.6000	6.8000	6.5000	6.7000	+17.133%	18	663	+28.209%
2026-06-05	6.5500	6.5500	5.7200	5.7200	-17.101%	5	664	+50.175%
2026-06-04	6.9000	6.9000	6.9000	6.9000	-2.817%	18	668	+24.493%
2026-06-03	6.7000	7.1000	6.6000	7.1000	+7.576%	132	668	+20.986%
2026-06-02	6.4000	7.3800	6.4000	6.6000	+19.782%	16	571	+30.152%
2026-06-01	5.5100	5.5100	5.5100	5.5100	+3.962%	1	577	+55.898%
2026-05-29	5.1000	5.3000	5.1000	5.3000	-8.621%	8	576	+62.075%
2026-05-28	5.7000	5.8000	5.7000	5.8000	+3.571%	22	569	+48.103%
2026-05-27	5.2000	5.6000	5.2000	5.6000	+7.692%	40	550	+53.393%
2026-05-26	5.2000	5.2000	5.2000	5.2000	+23.810%	1	547	+65.192%
2026-05-18	4.2000	4.2000	4.2000	4.2000	-2.326%	15	547	+104.524%
2026-05-15	4.4000	4.4000	4.2000	4.3000	-7.527%	13	547	+99.767%
2026-05-14	4.6600	4.6600	4.6500	4.6500	-1.064%	10	540	+84.731%
2026-05-13	5.4000	5.4000	4.7000	4.7000	+33.523%	4	533	+82.766%
2026-05-11	3.5200	3.5200	3.5200	3.5200	-8.571%	2	533	+144.034%
2026-05-08	4.3400	4.3400	3.6700	3.8500	-49.342%	110	532	+123.117%
2026-05-07	7.8000	7.8000	7.6000	7.6000	-14.989%	101	633	+13.026%
2026-05-06	8.9400	8.9400	8.9400	8.9400	+7.323%	2	541	-3.915%
2026-05-05	7.9000	8.3300	7.9000	8.3300	+6.115%	20	543	+3.121%
2026-05-04	8.8000	8.8000	7.8500	7.8500	-5.649%	7	543	+9.427%
2026-04-30	8.0700	8.5000	8.0000	8.3200	+18.350%	20	540	+3.245%
2026-04-29	7.0300	7.0300	7.0300	7.0300	+1.884%	1	540	+22.191%
2026-04-28	6.9000	6.9000	6.9000	6.9000	-8.971%	1	539	+24.493%
2026-04-27	7.5000	7.5800	7.5000	7.5800	+43.019%	38	539	+13.325%
2026-04-23	5.3000	5.3000	5.2000	5.3000	+1.923%	62	529	+62.075%
2026-04-21	5.2000	5.2000	5.2000	5.2000	-10.959%	1	467	+65.192%
2026-04-20	5.8400	5.8400	5.8400	5.8400	-10.840%	20	467	+47.089%
2026-04-13	6.5500	6.5500	6.5500	6.5500	+2.344%	2	447	+31.145%
2026-04-08	6.4000	6.4000	6.4000	6.4000	+4.918%	100	446	+34.219%
2026-04-07	6.1000	6.1000	6.1000	6.1000	+3.390%	1	387	+40.820%
2026-04-06	5.9000	5.9000	5.9000	5.9000	-11.940%	2	387	+45.593%
2026-04-01	6.4900	6.7000	6.4900	6.7000	+11.667%	5	387	+28.209%
2026-03-31	6.0000	6.0000	6.0000	6.0000	+16.505%	2	391	+43.167%
2026-03-27	5.1900	5.1900	5.1500	5.1500	-13.445%	106	391	+66.796%
2026-03-24	6.2000	6.2000	5.9500	5.9500	+7.790%	12	332	+44.370%
2026-03-19	5.6500	5.6500	5.5200	5.5200	+20.000%	4	332	+55.616%
2026-03-17	4.6000	4.6000	4.6000	4.6000	+3.371%	1	329	+86.739%
2026-03-16	4.4500	4.4500	4.4500	4.4500	+3.009%	100	329	+93.034%
2026-03-12	4.7000	4.7000	4.3200	4.3200	-13.600%	6	383	+98.843%
2026-03-11	5.0000	5.0000	5.0000	5.0000	-0.200%	1	387	+71.800%
2026-03-06	5.0100	5.0100	5.0100	5.0100	-41.128%	1	388	+71.457%
2026-02-27	8.5100	8.5100	8.5100	8.5100	-3.295%	2	388	+0.940%
2026-02-26	8.8000	8.8000	8.8000	8.8000	-8.714%	1	388	-2.386%
2026-02-25	9.5000	9.6400	9.5000	9.6400	+4.897%	41	428	-10.892%
2026-02-24	8.8800	9.2000	8.8500	9.1900	+11.394%	8	428	-6.529%
2026-02-23	9.2500	9.2500	8.2500	8.2500	-12.698%	2	428	+4.121%
2026-02-20	9.2700	9.8000	9.2700	9.4500	-0.526%	112	429	-9.101%
2026-02-19	8.5000	9.5000	8.5000	9.5000	+21.795%	3	363	-9.579%
2026-02-18	8.0000	8.0000	7.8000	7.8000	+20.000%	7	364	+10.128%
2026-02-12	7.1000	7.1000	6.5000	6.5000	-18.136%	4	359	+32.154%
2026-02-11	7.9400	7.9400	7.9400	7.9400	+9.517%	1	358	+8.186%
2026-02-10	7.2500	7.2500	7.2500	7.2500	+11.538%	1	359	+18.483%
2026-02-09	6.5000	6.5000	6.5000	6.5000	+19.705%	3	358	+32.154%
2026-02-05	5.4300	5.4300	5.4300	5.4300	-7.966%	1	358	+58.195%
2026-02-03	5.9000	5.9000	5.9000	5.9000	-1.667%	1	357	+45.593%
2026-01-30	6.2000	6.2000	6.0000	6.0000	+4.348%	3	357	+43.167%
2026-01-27	5.7500	5.7500	5.7500	5.7500	+17.347%	3	357	+49.391%
2026-01-21	5.0000	5.0000	4.9000	4.9000	+8.647%	6	354	+75.306%
2026-01-20	4.7000	4.7000	4.5100	4.5100	-14.906%	3	354	+90.466%
2026-01-14	5.3000	5.3000	5.3000	5.3000	+0.189%	2	354	+62.075%
2026-01-09	5.9100	5.9100	5.2900	5.2900	+3.320%	3	354	+62.382%
2026-01-08	5.4000	5.5000	5.1200	5.1200	-3.396%	3	353	+67.773%
2026-01-07	5.2500	5.3000	5.0000	5.3000	+0.952%	4	352	+62.075%
2026-01-06	5.2500	5.2500	5.2500	5.2500	0.000%	1	352	+63.619%
2026-01-05	4.6100	5.2500	4.6100	5.2500	+28.049%	3	349	+63.619%
2025-12-22	4.1000	4.1000	4.1000	4.1000	-24.214%	1	349	+109.512%
2025-12-15	5.4100	5.4100	5.4000	5.4100	-15.601%	27	349	+58.780%
2025-12-11	6.2100	6.4100	6.2100	6.4100	+20.943%	8	322	+34.009%
2025-12-10	5.3000	5.3000	5.3000	5.3000	-4.505%	1	318	+62.075%
2025-12-01	5.5500	5.5500	5.5500	5.5500	+27.002%	2	317	+54.775%
2025-11-21	4.3700	4.3700	4.3700	4.3700	-8.958%	2	315	+96.568%
2025-11-18	4.8000	4.8000	4.8000	4.8000	-33.333%	50	315	+78.958%
2025-11-12	7.7000	7.7000	7.2000	7.2000	0.000%	11	365	+19.306%
2025-11-10	7.2000	7.2000	7.2000	7.2000	-28.000%	1	375	+19.306%
2025-10-29	10.0000	10.0000	10.0000	10.0000	+2.041%	3	375	-14.100%
2025-10-24	9.5000	9.8000	9.5000	9.8000	-1.010%	3	375	-12.347%
2025-10-21	9.9000	9.9000	9.9000	9.9000	-4.808%	1	375	-13.232%
2025-10-16	10.4000	10.4000	10.4000	10.4000	-5.455%	1	376	-17.404%
2025-10-15	10.0800	11.0000	10.0800	11.0000	+22.631%	13	376	-21.909%
2025-10-14	8.9700	8.9700	8.9700	8.9700	+10.061%	1	377	-4.236%
2025-10-13	7.9000	8.1500	7.9000	8.1500	+13.668%	25	377	+5.399%
2025-10-10	7.1700	7.1700	7.1700	7.1700	+15.273%	2	372	+19.805%
2025-10-03	6.5100	6.5100	6.2200	6.2200	+0.323%	5	372	+38.103%
2025-10-01	6.2000	6.3300	6.2000	6.2000	-17.223%	20	372	+38.548%
2025-09-24	7.4900	7.4900	7.4900	7.4900	+33.750%	3	367	+14.686%
2025-09-18	5.4100	5.6000	5.4100	5.6000	+14.286%	2	364	+53.393%
2025-09-17	4.9000	4.9000	4.9000	4.9000	-4.110%	45	364	+75.306%
2025-09-16	5.1300	5.1300	5.1100	5.1100	-5.019%	50	328	+68.102%
2025-09-11	5.3800	5.3800	5.3800	5.3800	+1.509%	1	298	+59.665%
2025-09-05	5.3000	5.3000	5.3000	5.3000	-9.091%	50	299	+62.075%
2025-09-04	5.8300	5.8300	5.8300	5.8300	+6.000%	50	300	+47.341%
2025-08-22	5.6000	5.6000	5.3900	5.5000	-1.786%	4	250	+56.182%
2025-08-18	5.6000	5.6000	5.6000	5.6000	-6.667%	1	246	+53.393%
2025-08-13	6.0000	6.0000	6.0000	6.0000	-4.000%	1	245	+43.167%
2025-08-12	6.0000	6.2500	6.0000	6.2500	-0.160%	2	244	+37.440%
2025-08-08	6.1300	6.2600	6.1000	6.2600	+1.789%	32	243	+37.220%
2025-08-06	5.3000	6.1500	5.3000	6.1500	+53.750%	15	241	+39.675%
2025-08-01	5.5000	5.5000	3.9000	4.0000	-66.102%	104	241	+114.750%
2025-07-24	11.8000	11.8000	11.8000	11.8000	-9.924%	20	240	-27.203%
2025-07-23	12.5000	13.1000	12.5000	13.1000	+9.167%	151	240	-34.427%
2025-07-18	12.0000	12.0000	12.0000	12.0000	+3.093%	1	326	-28.417%
2025-07-15	11.6400	11.6400	11.6400	11.6400	+0.345%	5	327	-26.203%
2025-07-14	12.5000	12.5000	11.6000	11.6000	+4.599%	25	332	-25.948%
2025-07-11	11.1300	11.1300	11.0700	11.0900	+4.623%	10	327	-22.543%
2025-07-08	10.6000	10.6000	10.6000	10.6000	+2.415%	2	337	-18.962%
2025-07-01	10.3500	10.3500	10.3500	10.3500	-4.167%	1	335	-17.005%
2025-06-24	10.8000	10.8000	10.8000	10.8000	+1.599%	5	335	-20.463%
2025-06-17	10.6300	10.6300	10.6300	10.6300	-7.565%	1	335	-19.191%
2025-06-16	11.3000	11.5000	11.3000	11.5000	+21.053%	3	334	-25.304%
2025-06-13	9.5000	9.5000	9.5000	9.5000	-7.767%	10	337	-9.579%
2025-06-11	9.4500	10.3000	9.4500	10.3000	+35.526%	2	337	-16.602%
2025-06-09	7.5000	7.6000	7.5000	7.6000	+87.654%	2	339	+13.026%
2025-05-13	4.0500	4.0500	4.0500	4.0500	+22.356%	1	341	+112.099%
2025-05-12	3.3100	3.3100	3.3100	3.3100	+4.747%	15	342	+159.517%
2025-05-08	3.0000	3.1600	3.0000	3.1600	+8.966%	53	357	+171.835%
2025-05-07	2.9000	2.9000	2.9000	2.9000	+50.259%	20	342	+196.207%
2025-05-06	1.9300	1.9300	1.9300	1.9300	-31.071%	4	322	+345.078%
2025-05-05	2.8000	2.8000	2.8000	2.8000	-13.580%	1	326	+206.786%
2025-04-24	3.5400	3.5400	3.2400	3.2400	-11.957%	6	326	+165.123%
2025-04-09	2.5600	3.6800	2.5600	3.6800	+53.333%	6	326	+133.424%
2025-04-08	2.9400	2.9400	2.4000	2.4000	-42.857%	7	326	+257.917%
2025-03-27	4.1000	4.2000	4.1000	4.2000	-7.489%	40	326	+104.524%
2025-03-21	4.5400	4.5400	4.5400	4.5400	+0.889%	2	286	+89.207%
2025-03-17	4.5000	4.5000	4.5000	4.5000	+12.500%	1	286	+90.889%
2025-03-04	4.0000	4.0000	4.0000	4.0000	-6.977%	1	286	+114.750%
2025-02-24	4.3000	4.3000	4.3000	4.3000	0.000%	1	286	+99.767%
2025-02-21	4.3000	4.3000	4.3000	4.3000	-12.245%	2	286	+99.767%
2025-02-20	4.7500	4.9000	4.7000	4.9000	+8.407%	5	285	+75.306%
2025-02-19	4.7000	4.7000	4.5200	4.5200	-16.296%	3	287	+90.044%
2025-02-18	5.4000	5.4000	5.4000	5.4000	-29.870%	150	284	+59.074%
2025-02-13	7.7000	7.7000	7.7000	7.7000	-14.444%	1	142	+11.558%
2025-02-12	9.0000	9.0000	9.0000	9.0000	-2.174%	1	142	-4.556%
2025-02-11	9.2000	9.2000	9.2000	9.2000	-1.075%	9	142	-6.630%
2025-02-05	9.3200	9.3200	9.3000	9.3000	+9.027%	15	142	-7.634%
2025-02-03	8.5300	8.5300	8.5300	8.5300	-8.280%	3	157	+0.703%
2025-01-30	9.3000	9.3000	9.3000	9.3000	-1.379%	4	156	-7.634%
2025-01-29	9.6000	9.6000	9.4300	9.4300	+13.205%	2	156	-8.908%
2025-01-28	9.0800	9.0800	8.3300	8.3300	+0.361%	25	156	+3.121%
2025-01-27	9.9000	9.9000	8.3000	8.3000	-32.520%	31	155	+3.494%
2025-01-22	12.3000	12.3000	12.3000	12.3000	+29.474%	1	185	-30.163%
2025-01-17	9.5000	9.5000	9.5000	9.5000	+5.556%	2	184	-9.579%
2025-01-13	9.0000	9.0000	9.0000	9.0000	-7.216%	1	184	-4.556%
2025-01-10	9.7000	9.7000	9.7000	9.7000	-7.619%	2	184	-11.443%
2025-01-03	10.5000	10.5000	10.5000	10.5000	+5.000%	170	184	-18.190%
2024-12-31	10.0000	10.0000	10.0000	10.0000	-9.091%	5	94	-14.100%
2024-12-20	11.1000	11.1000	11.0000	11.0000	-25.525%	30	94	-21.909%
2024-12-10	14.7700	14.7700	14.7700	14.7700	+22.879%	1	64	-41.842%
2024-11-08	12.0200	12.0200	12.0200	12.0200	-13.525%	2	63	-28.536%
2024-10-21	13.9000	13.9000	13.9000	13.9000	-2.388%	52	62	-38.201%
2024-10-18	14.2900	14.2900	14.2200	14.2400	0.000%	20	10	-39.677%