Dark

FLR20270115C60
FLR Jan 15 2027 60.00 Call (FLR270115C00060000)
option OPRA

EOD

Sep 3, 2026

5.80+5.455%(+0.30)761

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	6.0000	6.2300	5.8000	5.8000	+5.455%	761	3,277	0.000%
2026-09-02	5.4500	5.5000	5.4500	5.5000	+10.000%	7	3,940	+5.455%
2026-09-01	4.1000	5.0000	4.1000	5.0000	+8.696%	15	3,945	+16.000%
2026-08-31	4.5000	4.6000	4.5000	4.6000	-3.158%	8	3,944	+26.087%
2026-08-27	4.5800	4.7500	4.5800	4.7500	+30.495%	36	3,938	+22.105%
2026-08-26	3.6400	3.6400	3.6400	3.6400	+7.375%	1	3,943	+59.341%
2026-08-25	3.5000	3.5000	3.3900	3.3900	-13.077%	4	3,944	+71.091%
2026-08-24	3.9000	3.9000	3.9000	3.9000	-4.177%	3	3,944	+48.718%
2026-08-21	4.2500	4.2500	4.0700	4.0700	-0.732%	5	3,944	+42.506%
2026-08-20	4.4000	4.4000	4.1000	4.1000	-9.890%	12	3,942	+41.463%
2026-08-19	4.7000	4.7000	4.3000	4.5500	-6.186%	12	3,952	+27.473%
2026-08-18	4.7000	4.8500	4.7000	4.8500	-10.185%	3	3,953	+19.588%
2026-08-17	5.3000	5.4000	5.3000	5.4000	+12.033%	17	3,953	+7.407%
2026-08-14	4.7500	4.8200	4.7000	4.8200	+9.545%	3	3,953	+20.332%
2026-08-13	4.2000	4.4000	4.2000	4.4000	+4.762%	17	3,951	+31.818%
2026-08-12	4.4300	4.6200	4.2000	4.2000	-10.638%	17	3,968	+38.095%
2026-08-11	4.7000	4.8000	4.7000	4.7000	0.000%	14	3,965	+23.404%
2026-08-10	7.0000	7.0000	4.7000	4.7000	-32.374%	30	3,966	+23.404%
2026-08-07	5.4200	7.3000	5.4200	6.9500	+73.750%	38	3,964	-16.547%
2026-08-06	4.3000	4.3000	4.0000	4.0000	-9.091%	19	3,950	+45.000%
2026-08-05	4.4000	4.4000	4.4000	4.4000	-3.930%	2	3,933	+31.818%
2026-08-04	4.7000	4.7000	4.5800	4.5800	+13.930%	2	3,933	+26.638%
2026-07-30	4.1000	4.1000	4.0200	4.0200	+9.239%	2	3,933	+44.279%
2026-07-29	3.6800	3.6800	3.6800	3.6800	-19.475%	1	3,931	+57.609%
2026-07-27	4.9000	4.9000	4.5600	4.5700	-15.370%	9	3,931	+26.915%
2026-07-24	5.4000	5.4000	5.4000	5.4000	+1.887%	1	3,932	+7.407%
2026-07-23	5.3000	5.3000	5.3000	5.3000	+6.000%	1	3,933	+9.434%
2026-07-21	4.4300	5.0000	4.4300	5.0000	+19.048%	2	3,932	+16.000%
2026-07-17	4.0000	4.2000	3.8000	4.2000	-9.871%	63	3,932	+38.095%
2026-07-14	4.6600	4.6600	4.6600	4.6600	+0.431%	5	3,932	+24.464%
2026-07-13	5.0000	5.0000	4.6400	4.6400	-8.481%	2	3,932	+25.000%
2026-07-10	5.0700	5.0700	5.0700	5.0700	+26.750%	3	3,932	+14.398%
2026-07-08	4.0000	4.0000	4.0000	4.0000	-8.676%	2	3,929	+45.000%
2026-07-07	4.3800	4.3800	4.3800	4.3800	-2.667%	2	3,929	+32.420%
2026-07-02	4.6900	4.6900	4.5000	4.5000	+2.041%	2	3,928	+28.889%
2026-07-01	5.2900	5.2900	4.4100	4.4100	-22.632%	4	3,928	+31.519%
2026-06-30	5.5900	5.7000	5.5700	5.7000	-6.557%	35	3,928	+1.754%
2026-06-29	6.1000	6.1000	6.1000	6.1000	-7.576%	1	3,898	-4.918%
2026-06-26	6.2000	6.6000	6.2000	6.6000	+4.928%	6	3,899	-12.121%
2026-06-25	6.2900	6.2900	6.2900	6.2900	-4.407%	1	3,900	-7.790%
2026-06-22	6.2000	6.5800	6.1000	6.5800	+21.852%	758	3,901	-11.854%
2026-06-17	5.5000	6.1000	5.4000	5.4000	+1.887%	13	4,047	+7.407%
2026-06-15	5.3000	5.3300	5.3000	5.3000	-10.169%	10	4,047	+9.434%
2026-06-12	5.9000	5.9000	5.9000	5.9000	+20.408%	10	4,048	-1.695%
2026-06-10	4.9000	4.9000	4.9000	4.9000	+11.364%	5	4,048	+18.367%
2026-06-09	6.0000	6.0000	4.4000	4.4000	-6.977%	6	4,048	+31.818%
2026-06-08	4.7300	4.7300	4.7300	4.7300	+8.736%	2	4,047	+22.622%
2026-06-05	5.1800	5.1800	4.3500	4.3500	-19.295%	27	4,047	+33.333%
2026-06-04	5.3900	5.3900	5.3900	5.3900	-2.883%	1	4,053	+7.607%
2026-06-03	5.0000	5.5500	5.0000	5.5500	+11.000%	35	4,054	+4.505%
2026-06-02	4.8500	5.3000	4.8500	5.0000	+25.000%	19	4,064	+16.000%
2026-06-01	3.4000	4.0000	3.4000	4.0000	0.000%	4	4,054	+45.000%
2026-05-29	4.0000	4.0000	4.0000	4.0000	-6.977%	2	4,055	+45.000%
2026-05-28	4.3000	4.5000	4.3000	4.3000	-1.149%	59	4,053	+34.884%
2026-05-27	4.0000	4.3500	4.0000	4.3500	+11.825%	5	4,011	+33.333%
2026-05-26	3.7700	3.8900	3.7700	3.8900	+10.198%	5	4,009	+49.100%
2026-05-22	3.3800	3.5300	3.3800	3.5300	+26.071%	3	4,006	+64.306%
2026-05-20	2.5000	2.8500	2.5000	2.8000	+5.660%	48	4,006	+107.143%
2026-05-19	2.6500	2.6500	2.6500	2.6500	-14.239%	1	4,051	+118.868%
2026-05-18	3.0900	3.0900	3.0900	3.0900	-7.761%	1	4,051	+87.702%
2026-05-15	3.3500	3.3500	3.3500	3.3500	-6.944%	1	4,051	+73.134%
2026-05-14	3.5000	3.6000	3.5000	3.6000	+4.348%	53	4,052	+61.111%
2026-05-13	3.2000	3.9000	3.2000	3.4500	+15.000%	42	3,981	+68.116%
2026-05-12	2.6500	3.0000	2.6500	3.0000	+19.522%	15	3,981	+93.333%
2026-05-11	2.4500	2.8500	2.4500	2.5100	+1.210%	24	3,981	+131.076%
2026-05-08	2.9500	3.5700	2.4800	2.4800	-55.714%	82	3,962	+133.871%
2026-05-07	6.0000	6.0000	5.6000	5.6000	-15.535%	39	3,917	+3.571%
2026-05-06	6.6300	6.6300	6.6300	6.6300	+4.082%	6	3,901	-12.519%
2026-05-05	6.5000	6.5000	6.3700	6.3700	+0.632%	16	3,901	-8.948%
2026-05-04	6.3300	6.3300	6.3300	6.3300	-3.063%	10	3,901	-8.373%
2026-04-30	6.4000	6.5300	6.0000	6.5300	+20.926%	6	3,901	-11.179%
2026-04-29	5.4000	5.4000	5.4000	5.4000	+1.887%	1	3,900	+7.407%
2026-04-28	5.2000	5.3000	5.1000	5.3000	-10.169%	3	3,899	+9.434%
2026-04-27	4.9000	6.0000	4.9000	5.9000	+47.500%	67	3,899	-1.695%
2026-04-23	4.0000	4.0000	4.0000	4.0000	-11.111%	3	3,882	+45.000%
2026-04-17	4.8000	4.8000	4.5000	4.5000	-2.174%	2	3,882	+28.889%
2026-04-15	4.6000	4.6000	4.6000	4.6000	-4.167%	1	3,882	+26.087%
2026-04-14	5.0000	5.0500	4.8000	4.8000	-3.030%	6	3,882	+20.833%
2026-04-10	4.9500	4.9500	4.9500	4.9500	-1.000%	1	3,882	+17.172%
2026-04-09	5.2000	5.2000	5.0000	5.0000	-1.961%	3	3,882	+16.000%
2026-04-08	5.0500	5.1000	5.0500	5.1000	+27.500%	3	3,881	+13.725%
2026-04-02	4.0000	4.0000	4.0000	4.0000	-23.077%	5	3,881	+45.000%
2026-04-01	5.0000	5.2000	4.9400	5.2000	+38.298%	9	3,881	+11.538%
2026-03-31	3.4000	3.9000	3.4000	3.7600	-10.476%	5	3,884	+54.255%
2026-03-30	4.3500	4.3500	4.2000	4.2000	+1.205%	3	3,887	+38.095%
2026-03-27	4.5000	4.5000	4.1500	4.1500	+10.667%	8	3,886	+39.759%
2026-03-20	4.6000	4.6000	3.7500	3.7500	-10.714%	9	3,882	+54.667%
2026-03-19	4.2000	4.2000	4.2000	4.2000	+15.068%	2	3,883	+38.095%
2026-03-18	3.6000	3.6500	3.5500	3.6500	+7.353%	21	3,881	+58.904%
2026-03-16	3.4000	3.4000	3.4000	3.4000	-2.857%	1	3,878	+70.588%
2026-03-09	3.5000	3.5000	3.5000	3.5000	-4.632%	1	3,877	+65.714%
2026-03-06	3.6700	3.6700	3.6700	3.6700	-13.647%	6	3,876	+58.038%
2026-03-05	4.4000	4.4000	4.2500	4.2500	-15.842%	2	3,882	+36.471%
2026-03-04	5.4800	5.4900	5.0500	5.0500	-24.627%	17	3,880	+14.851%
2026-02-27	6.6400	6.7000	6.6400	6.7000	-12.987%	2	3,880	-13.433%
2026-02-25	7.2000	8.1000	7.2000	7.7000	+2.667%	19	3,866	-24.675%
2026-02-24	7.5000	7.5000	7.5000	7.5000	+14.679%	1	3,866	-22.667%
2026-02-23	6.5400	6.5400	6.5400	6.5400	-11.622%	1	3,866	-11.315%
2026-02-20	6.5000	7.4000	6.5000	7.4000	-7.035%	11	3,866	-21.622%
2026-02-19	7.9600	7.9600	7.9600	7.9600	+41.637%	2	3,857	-27.136%
2026-02-17	5.0000	5.6800	4.3000	5.6200	+19.574%	66	3,857	+3.203%
2026-02-12	5.0000	5.0000	4.5000	4.7000	-15.315%	12	3,905	+23.404%
2026-02-11	5.5500	5.5500	5.5500	5.5500	-5.932%	1	3,895	+4.505%
2026-02-10	5.9000	5.9000	5.9000	5.9000	+11.321%	25	3,895	-1.695%
2026-02-09	5.3000	5.3000	5.3000	5.3000	+6.000%	1	3,870	+9.434%
2026-02-06	5.2000	5.2000	5.0000	5.0000	+9.890%	10	3,870	+16.000%
2026-02-04	4.6500	4.6500	4.2000	4.5500	-8.266%	32	3,865	+27.473%
2026-02-03	5.1000	5.1000	4.9600	4.9600	+9.011%	2	3,894	+16.935%
2026-02-02	4.5500	4.5500	4.5500	4.5500	-6.186%	3	3,895	+27.473%
2026-01-30	4.8500	4.8500	4.8500	4.8500	+15.202%	3	3,895	+19.588%
2026-01-29	4.2100	4.2100	4.2100	4.2100	-14.949%	1	3,892	+37.767%
2026-01-28	4.3000	4.9500	4.3000	4.9500	+10.000%	85	3,892	+17.172%
2026-01-26	4.5000	4.5000	4.5000	4.5000	+1.124%	1	3,847	+28.889%
2026-01-23	4.2000	4.4500	4.2000	4.4500	+3.488%	3	3,846	+30.337%
2026-01-22	4.5000	4.5000	4.3000	4.3000	+16.216%	2	3,845	+34.884%
2026-01-21	3.7000	3.7000	3.7000	3.7000	+6.628%	2	3,843	+56.757%
2026-01-20	3.4700	3.4700	3.4700	3.4700	-6.216%	1	3,843	+67.147%
2026-01-16	3.7000	3.7000	3.7000	3.7000	-2.632%	1	3,843	+56.757%
2026-01-08	4.3000	4.3000	3.8000	3.8000	+8.571%	4	3,843	+52.632%
2026-01-05	3.5000	3.5000	3.5000	3.5000	+45.833%	4	3,833	+65.714%
2025-12-31	2.6600	2.6600	2.4000	2.4000	-4.000%	15	3,833	+141.667%
2025-12-29	3.0000	3.0000	2.5000	2.5000	-19.355%	5	3,833	+132.000%
2025-12-24	3.1000	3.1000	3.1000	3.1000	-6.061%	2	3,828	+87.097%
2025-12-23	3.3000	3.3000	3.3000	3.3000	+13.793%	1	3,828	+75.758%
2025-12-22	2.9000	2.9000	2.9000	2.9000	-6.452%	2,000	3,827	+100.000%
2025-12-19	3.5000	3.5000	2.9100	3.1000	-6.061%	13	1,827	+87.097%
2025-12-18	3.2000	3.3000	3.2000	3.3000	-17.293%	2	1,820	+75.758%
2025-12-17	3.9900	3.9900	3.9900	3.9900	+10.833%	100	1,821	+45.363%
2025-12-12	4.5000	4.5500	3.6000	3.6000	-20.000%	72	1,821	+61.111%
2025-12-11	4.5000	4.5000	4.5000	4.5000	-1.099%	1	1,820	+28.889%
2025-12-09	4.5000	4.5500	4.5000	4.5500	+1.111%	3	1,820	+27.473%
2025-12-08	4.5000	4.5000	4.5000	4.5000	+5.882%	2	1,818	+28.889%
2025-12-03	4.2500	4.2500	4.2500	4.2500	+13.333%	1	1,817	+36.471%
2025-11-25	3.7500	3.7500	3.7500	3.7500	+4.167%	1	1,818	+54.667%
2025-11-24	3.6000	3.6000	3.6000	3.6000	-7.455%	1	1,818	+61.111%
2025-11-21	3.8900	3.8900	3.8900	3.8900	-20.612%	8	1,818	+49.100%
2025-11-14	4.9000	4.9000	4.9000	4.9000	-10.909%	1	1,826	+18.367%
2025-11-13	5.5000	5.5000	5.5000	5.5000	-3.509%	1	1,825	+5.455%
2025-11-07	6.3300	6.3500	5.7000	5.7000	-13.636%	3	1,824	+1.754%
2025-11-06	7.3000	7.3000	6.6000	6.6000	-19.512%	5	1,821	-12.121%
2025-11-03	7.9000	8.2000	7.7000	8.2000	-3.188%	7	1,830	-29.268%
2025-10-29	9.0500	9.0500	8.4000	8.4700	-9.218%	10	1,830	-31.523%
2025-10-28	8.8700	9.3300	8.8700	9.3300	+8.488%	28	1,836	-37.835%
2025-10-27	8.6000	8.6000	8.6000	8.6000	+8.861%	2	1,846	-32.558%
2025-10-24	7.9000	7.9000	7.9000	7.9000	+6.757%	1	1,846	-26.582%
2025-10-23	7.4000	7.4000	7.4000	7.4000	+17.460%	1	1,847	-21.622%
2025-10-22	6.3000	6.3000	6.3000	6.3000	-20.253%	1	1,848	-7.937%
2025-10-21	8.0000	8.2000	7.9000	7.9000	+5.333%	42	1,849	-26.582%
2025-10-17	7.5000	7.5000	7.5000	7.5000	-6.250%	5	1,831	-22.667%
2025-10-16	8.5000	8.5000	8.0000	8.0000	-4.762%	24	1,826	-27.500%
2025-10-15	8.4000	8.4000	8.4000	8.4000	+12.000%	1	1,850	-30.952%
2025-10-14	6.5000	7.5000	6.5000	7.5000	+7.143%	3	1,851	-22.667%
2025-10-13	6.2000	7.0000	6.2000	7.0000	+20.690%	38	1,854	-17.143%
2025-10-10	5.6000	6.4000	5.6000	5.8000	+5.455%	110	1,882	0.000%
2025-10-08	5.3600	5.5000	5.3600	5.5000	-3.509%	3	1,829	+5.455%
2025-10-06	5.7000	5.7000	5.7000	5.7000	+5.556%	1	1,831	+1.754%
2025-10-02	5.4000	5.4000	5.4000	5.4000	+5.882%	1	1,830	+7.407%
2025-10-01	5.2000	5.2000	5.0500	5.1000	+10.870%	32	1,829	+13.725%
2025-09-30	4.7000	4.8000	4.6000	4.6000	-8.000%	10	1,797	+26.087%
2025-09-29	5.0000	5.0000	5.0000	5.0000	+4.822%	1	1,787	+16.000%
2025-09-26	5.0000	5.0500	4.7700	4.7700	-5.169%	18	1,786	+21.593%
2025-09-25	5.2000	5.2000	5.0300	5.0300	-8.545%	15	1,776	+15.308%
2025-09-23	6.0500	6.0500	5.5000	5.5000	-6.780%	4	1,765	+5.455%
2025-09-22	5.6000	5.9000	5.6000	5.9000	+31.111%	3	1,766	-1.695%
2025-09-18	4.4700	4.5000	4.4700	4.5000	+9.756%	7	1,763	+28.889%
2025-09-16	4.1000	4.1000	4.1000	4.1000	-2.381%	2	1,756	+41.463%
2025-09-15	4.0000	4.2000	4.0000	4.2000	+14.441%	4	1,754	+38.095%
2025-09-02	3.6700	3.6700	3.6700	3.6700	-8.250%	1	1,750	+58.038%
2025-08-29	4.0000	4.0000	4.0000	4.0000	-9.091%	1	1,750	+45.000%
2025-08-28	4.3500	4.4000	4.3400	4.4000	-9.278%	52	1,750	+31.818%
2025-08-14	4.8500	4.8500	4.8500	4.8500	-1.423%	1	1,752	+19.588%
2025-08-13	4.9400	4.9400	4.9200	4.9200	+11.818%	2	1,751	+17.886%
2025-08-11	3.9800	4.4000	3.9800	4.4000	-7.368%	2	1,749	+31.818%
2025-08-08	5.8000	5.8000	4.7500	4.7500	-13.636%	10	1,749	+22.105%
2025-08-07	5.3000	5.5000	5.3000	5.5000	+23.596%	6	1,741	+5.455%
2025-08-06	4.4000	4.4500	4.4000	4.4500	+5.450%	1,500	1,735	+30.337%
2025-08-05	4.2200	4.2200	4.2200	4.2200	+14.054%	1	235	+37.441%
2025-08-04	4.0000	4.0000	3.7000	3.7000	-9.756%	6	235	+56.757%
2025-08-01	3.7800	4.1000	2.9700	4.1000	-63.717%	11	231	+41.463%
2025-07-31	11.3000	11.3000	11.3000	11.3000	+2.727%	1	221	-48.673%
2025-07-30	11.2400	11.2400	11.0000	11.0000	-2.655%	4	220	-47.273%
2025-07-29	11.3000	11.3000	11.3000	11.3000	-0.528%	1	217	-48.673%
2025-07-28	11.3700	11.3700	11.3600	11.3600	+11.263%	2	217	-48.944%
2025-07-21	10.2100	10.2100	10.2100	10.2100	-4.579%	1	217	-43.193%
2025-07-18	10.7000	10.7000	10.7000	10.7000	-0.926%	15	216	-45.794%
2025-07-17	10.8000	10.8000	10.8000	10.8000	+13.326%	1	201	-46.296%
2025-07-16	9.5300	9.5300	9.5300	9.5300	+1.275%	1	200	-39.140%
2025-07-14	9.4100	9.4100	9.4100	9.4100	+4.556%	1	201	-38.363%
2025-07-11	9.2000	9.3000	9.0000	9.0000	-4.762%	45	200	-35.556%
2025-07-07	9.4500	9.4500	9.4500	9.4500	+9.249%	1	195	-38.624%
2025-07-02	8.6500	8.6500	8.6500	8.6500	-6.284%	125	196	-32.948%
2025-06-27	9.2300	9.2300	9.2300	9.2300	+0.874%	10	196	-37.161%
2025-06-17	9.1500	9.1500	9.1500	9.1500	-3.175%	10	186	-36.612%
2025-06-16	9.4500	9.4600	9.4500	9.4500	+9.884%	5	196	-38.624%
2025-06-12	8.7000	8.7000	8.6000	8.6000	+7.098%	125	201	-32.558%
2025-06-11	8.0300	8.0300	8.0300	8.0300	+51.509%	1	76	-27.771%
2025-05-27	5.3000	5.3000	5.3000	5.3000	+35.897%	1	76	+9.434%
2025-05-23	3.9000	3.9000	3.9000	3.9000	+21.875%	2	76	+48.718%
2025-05-14	3.2000	3.2000	3.2000	3.2000	+1.587%	5	76	+81.250%
2025-05-13	3.1500	3.1500	3.1500	3.1500	+36.957%	1	81	+84.127%
2025-05-08	2.3000	2.3000	2.3000	2.3000	+3.604%	5	81	+152.174%
2025-05-07	2.1700	2.2200	2.1700	2.2200	+11.000%	15	86	+161.261%
2025-05-06	1.9800	2.0000	1.9700	2.0000	-24.528%	5	77	+190.000%
2025-04-29	2.6500	2.6500	2.6500	2.6500	+10.417%	1	82	+118.868%
2025-04-17	2.4000	2.4000	2.4000	2.4000	+14.286%	1	81	+141.667%
2025-04-04	2.1000	2.1000	2.1000	2.1000	-30.000%	40	81	+176.190%
2025-04-02	3.0000	3.0000	3.0000	3.0000	-21.053%	10	71	+93.333%
2025-03-19	3.6200	3.8000	3.6200	3.8000	+43.396%	5	71	+52.632%
2025-03-10	5.1000	5.1000	2.6500	2.6500	-31.525%	40	71	+118.868%
2025-02-28	3.9200	3.9200	3.8700	3.8700	+33.448%	6	71	+49.871%
2025-02-25	2.9000	2.9000	2.9000	2.9000	-19.444%	5	72	+100.000%
2025-02-19	3.6000	3.6000	3.6000	3.6000	-7.692%	3	72	+61.111%
2025-02-18	3.9500	3.9500	3.9000	3.9000	-32.759%	4	72	+48.718%
2025-02-14	5.8000	5.8000	5.8000	5.8000	-25.641%	20	60	0.000%
2025-01-31	7.8000	7.8000	7.8000	7.8000	-0.128%	4	60	-25.641%
2025-01-29	7.8100	7.8100	7.8100	7.8100	+10.000%	10	58	-25.736%
2025-01-28	6.9500	7.1000	6.9500	7.1000	-41.274%	20	48	-18.310%
2025-01-23	11.3800	12.0900	11.3800	12.0900	+27.263%	12	35	-52.026%
2025-01-21	9.5000	9.5100	9.5000	9.5000	-4.040%	10	28	-38.947%
2025-01-06	9.9000	9.9000	9.9000	9.9000	+9.392%	10	29	-41.414%
2024-12-23	9.0500	9.0500	9.0500	9.0500	-21.304%	4	29	-35.912%
2024-12-16	11.5000	11.5000	11.5000	11.5000	-7.482%	1	28	-49.565%
2024-12-09	12.4300	12.4300	12.4300	12.4300	+16.168%	1	28	-53.339%
2024-11-08	10.7000	10.7000	10.7000	10.7000	-1.473%	6	28	-45.794%
2024-11-01	9.7000	10.8600	9.7000	10.8600	-12.065%	40	25	-46.593%
2024-10-21	12.3500	12.3500	12.3500	12.3500	0.000%	5	5	-53.036%