Dark

FLR20270115P40
FLR Jan 15 2027 40.00 Put (FLR270115P00040000)
option OPRA

EOD

Sep 3, 2026

0.8300-27.826%(-0.3200)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.8200	0.8300	0.8200	0.8300	-27.826%	11	2,114	0.000%
2026-08-31	1.1500	1.1500	1.1500	1.1500	-8.000%	4	2,114	-27.826%
2026-08-27	1.2500	1.2500	1.2500	1.2500	-16.667%	2	2,113	-33.600%
2026-08-26	1.6000	1.6000	1.5000	1.5000	-6.250%	3	2,113	-44.667%
2026-08-25	1.6000	1.6000	1.6000	1.6000	-3.030%	5	2,113	-48.125%
2026-08-24	1.6500	1.6500	1.6500	1.6500	+6.452%	7	2,118	-49.697%
2026-08-20	1.5000	1.5500	1.5000	1.5500	+14.815%	20	2,124	-46.452%
2026-08-17	1.3500	1.3500	1.3500	1.3500	-18.182%	2	2,140	-38.519%
2026-08-14	1.6500	1.6500	1.6500	1.6500	-2.941%	1	2,140	-49.697%
2026-08-12	1.7000	1.7000	1.7000	1.7000	+3.030%	1	2,140	-51.176%
2026-08-10	1.6500	1.6500	1.6500	1.6500	+13.793%	4	2,140	-49.697%
2026-08-07	1.5000	1.5000	1.4500	1.4500	-46.296%	5	2,140	-42.759%
2026-08-06	2.5500	2.7000	2.5500	2.7000	+3.846%	14	2,136	-69.259%
2026-08-05	2.4000	2.6000	2.4000	2.6000	-7.143%	3	2,136	-68.077%
2026-07-28	2.8500	2.8500	2.8000	2.8000	+24.444%	10	2,136	-70.357%
2026-07-24	2.2500	2.2500	2.2500	2.2500	-22.414%	1	2,146	-63.111%
2026-07-20	2.9000	2.9000	2.9000	2.9000	-5.844%	1	2,146	-71.379%
2026-07-17	3.0800	3.0800	3.0800	3.0800	+6.207%	1	2,146	-73.052%
2026-07-14	2.9000	2.9000	2.9000	2.9000	+3.571%	1	2,146	-71.379%
2026-07-01	2.8000	2.8000	2.8000	2.8000	+12.000%	1	2,146	-70.357%
2026-06-29	2.3000	2.5000	2.3000	2.5000	+4.167%	3	2,146	-66.800%
2026-06-26	2.4000	2.4000	2.4000	2.4000	+4.348%	4	2,147	-65.417%
2026-06-24	2.2200	2.3000	2.2200	2.3000	+7.981%	9	2,147	-63.913%
2026-06-22	2.2000	2.2000	2.1100	2.1300	-19.623%	12	2,148	-61.033%
2026-06-17	2.6500	2.6500	2.6500	2.6500	-5.357%	10	2,167	-68.679%
2026-06-16	2.8000	2.8000	2.8000	2.8000	-9.677%	2	2,167	-70.357%
2026-06-15	2.9500	3.1000	2.9200	3.1000	-14.127%	77	2,167	-73.226%
2026-06-11	4.0000	4.0000	3.6100	3.6100	-9.750%	9	2,178	-77.008%
2026-06-10	3.7000	4.0000	3.6500	4.0000	+11.111%	11	2,180	-79.250%
2026-06-09	3.3000	3.6000	3.3000	3.6000	-0.826%	10	2,188	-76.944%
2026-06-08	3.7500	3.7500	3.6300	3.6300	-5.222%	3	2,198	-77.135%
2026-06-05	3.8300	3.8300	3.8300	3.8300	+11.988%	4	2,198	-78.329%
2026-06-04	3.4200	3.4200	3.4200	3.4200	+0.588%	13	2,202	-75.731%
2026-06-03	3.5000	3.5000	3.4000	3.4000	-8.108%	13	2,209	-75.588%
2026-06-02	3.7000	3.7000	3.7000	3.7000	-13.953%	4	2,219	-77.568%
2026-06-01	4.6000	4.6000	4.3000	4.3000	+2.381%	2	2,223	-80.698%
2026-05-28	4.2000	4.2000	4.1000	4.2000	+4.478%	100	2,223	-80.238%
2026-05-27	4.3000	4.3000	4.0200	4.0200	-17.959%	26	2,225	-79.353%
2026-05-21	4.9000	4.9000	4.9000	4.9000	+2.083%	1	2,201	-83.061%
2026-05-19	5.1500	5.1500	4.8000	4.8000	+4.348%	10	2,200	-82.708%
2026-05-18	4.6000	4.6000	4.6000	4.6000	0.000%	1	2,197	-81.957%
2026-05-15	4.5000	4.6000	4.5000	4.6000	+4.545%	59	2,197	-81.957%
2026-05-14	4.4000	4.4000	4.2400	4.4000	+7.317%	15	2,176	-81.136%
2026-05-13	4.0000	4.1000	3.9000	4.1000	-19.291%	897	1,365	-79.756%
2026-05-12	4.8000	5.1000	4.8000	5.0800	+5.833%	11	1,365	-83.661%
2026-05-11	4.7000	4.8000	4.7000	4.8000	0.000%	3	1,365	-82.708%
2026-05-08	4.3000	4.8000	4.3000	4.8000	+60.000%	47	1,362	-82.708%
2026-05-07	3.0000	3.0000	3.0000	3.0000	+13.208%	1	1,315	-72.333%
2026-05-06	2.6500	2.7000	2.6500	2.6500	-8.621%	4	1,314	-68.679%
2026-04-30	2.9000	2.9000	2.9000	2.9000	-12.121%	2	1,310	-71.379%
2026-04-27	3.3000	3.3000	3.2000	3.3000	-13.158%	3	1,310	-74.848%
2026-04-24	3.8000	3.8000	3.8000	3.8000	-2.062%	1	1,310	-78.158%
2026-04-21	3.8800	3.8800	3.8800	3.8800	+14.118%	5	1,310	-78.608%
2026-04-10	3.4000	3.4000	3.4000	3.4000	-32.000%	1	1,310	-75.588%
2026-03-31	5.0000	5.0000	5.0000	5.0000	-1.961%	5	1,310	-83.400%
2026-03-30	5.1000	5.1000	5.1000	5.1000	-1.923%	550	1,310	-83.725%
2026-03-27	4.9800	5.3000	4.9800	5.2000	+10.638%	50	767	-84.038%
2026-03-26	4.7000	4.7000	4.6900	4.7000	+6.818%	406	777	-82.340%
2026-03-24	4.4000	4.4000	4.4000	4.4000	0.000%	5	497	-81.136%
2026-03-23	4.4000	4.4000	4.4000	4.4000	-15.385%	10	497	-81.136%
2026-03-20	4.6000	5.2000	4.6000	5.2000	+62.500%	6	487	-84.038%
2026-02-25	3.2000	3.2000	3.2000	3.2000	-3.030%	11	493	-74.063%
2026-02-24	3.4500	3.4500	3.3000	3.3000	-2.941%	30	493	-74.848%
2026-02-20	3.2000	3.4000	3.2000	3.4000	-26.087%	30	493	-75.588%
2026-02-17	4.7500	4.7500	4.6000	4.6000	-13.696%	11	514	-81.957%
2026-02-13	5.3300	5.3300	5.3300	5.3300	+21.136%	1	514	-84.428%
2026-02-11	4.4000	4.4000	4.4000	4.4000	-18.969%	1	514	-81.136%
2026-02-05	5.4300	5.4300	5.4300	5.4300	+10.816%	1	514	-84.715%
2026-01-27	4.9000	4.9000	4.9000	4.9000	-5.769%	1	513	-83.061%
2026-01-21	5.2000	5.2000	5.2000	5.2000	0.000%	2	512	-84.038%
2026-01-06	5.2000	5.2000	5.2000	5.2000	-7.143%	4	512	-84.038%
2026-01-05	5.6000	5.6000	5.6000	5.6000	-19.424%	1	511	-85.179%
2025-12-31	6.9500	6.9500	6.9500	6.9500	+13.934%	1	511	-88.058%
2025-12-12	6.1000	6.1000	6.1000	6.1000	-1.613%	16	511	-86.393%
2025-12-10	6.2000	6.2000	6.2000	6.2000	+1.639%	4	495	-86.613%
2025-12-09	6.1000	6.1000	6.1000	6.1000	+1.667%	85	495	-86.393%
2025-12-05	5.7000	6.0000	5.7000	6.0000	-13.669%	73	411	-86.167%
2025-12-03	6.9500	6.9500	6.9500	6.9500	+5.303%	70	391	-88.058%
2025-12-01	6.4600	6.6000	6.4600	6.6000	-1.493%	8	391	-87.424%
2025-11-26	6.7000	6.7000	6.7000	6.7000	+1.515%	71	390	-87.612%
2025-11-20	6.6000	6.6000	6.6000	6.6000	-7.563%	1	390	-87.424%
2025-11-18	7.1400	7.1400	7.1400	7.1400	+5.000%	1	391	-88.375%
2025-11-13	6.2000	6.8000	6.2000	6.8000	+29.524%	24	390	-87.794%
2025-10-28	5.2500	5.2500	5.2500	5.2500	-6.750%	70	381	-84.190%
2025-10-21	5.4000	5.6300	5.4000	5.6300	-2.931%	40	311	-85.258%
2025-10-13	6.1000	6.1000	5.8000	5.8000	-14.706%	34	311	-85.690%
2025-10-09	6.8000	6.8000	6.8000	6.8000	+4.615%	30	311	-87.794%
2025-10-06	6.5000	6.5000	6.5000	6.5000	-4.412%	6	311	-87.231%
2025-10-03	6.7900	6.8000	6.7900	6.8000	-2.299%	2	311	-87.794%
2025-10-01	6.9700	6.9700	6.9600	6.9600	-0.571%	2	312	-88.075%
2025-09-26	7.0000	7.0000	7.0000	7.0000	+6.061%	5	310	-88.143%
2025-09-23	6.6000	6.6000	6.6000	6.6000	-1.493%	20	310	-87.424%
2025-09-19	7.0400	7.0400	6.7000	6.7000	-9.459%	30	310	-87.612%
2025-09-08	7.4000	7.4000	7.4000	7.4000	+1.370%	15	300	-88.784%
2025-09-05	7.4500	7.4500	7.3000	7.3000	-1.351%	20	285	-88.630%
2025-09-04	7.3000	7.4000	7.3000	7.4000	0.000%	30	275	-88.784%
2025-08-29	7.4000	7.4000	7.4000	7.4000	+5.714%	1	260	-88.784%
2025-08-28	7.0000	7.0000	7.0000	7.0000	-1.408%	1	260	-88.143%
2025-08-15	7.1000	7.1000	7.1000	7.1000	+5.970%	1	259	-88.310%
2025-08-13	6.7000	6.7000	6.7000	6.7000	-4.694%	2	259	-87.612%
2025-08-12	7.0300	7.0300	7.0300	7.0300	+6.515%	1	259	-88.193%
2025-08-08	6.3000	6.6000	6.3000	6.6000	+4.762%	21	258	-87.424%
2025-08-07	6.3000	6.3000	6.3000	6.3000	-15.550%	3	237	-86.825%
2025-08-04	7.4000	7.4600	7.4000	7.4600	-2.611%	2	234	-88.874%
2025-08-01	5.5000	7.6600	5.5000	7.6600	+62.979%	4	232	-89.164%
2025-06-27	4.7000	4.7000	4.7000	4.7000	-2.893%	1	234	-82.340%
2025-06-26	4.8400	4.8400	4.8400	4.8400	+0.833%	1	233	-82.851%
2025-06-24	4.8000	4.8000	4.8000	4.8000	-11.111%	51	234	-82.708%
2025-06-12	5.4000	5.4000	5.4000	5.4000	-30.502%	1	183	-84.630%
2025-05-23	7.7700	7.7700	7.7700	7.7700	-33.590%	6	179	-89.318%
2025-04-11	11.7000	11.7000	11.7000	11.7000	-3.306%	40	179	-92.906%
2025-04-09	12.5000	12.7000	12.1000	12.1000	+27.368%	100	179	-93.140%
2025-03-31	9.5000	9.5000	9.5000	9.5000	-9.524%	2	238	-91.263%
2025-03-10	10.5000	10.5000	10.5000	10.5000	+14.504%	1	236	-92.095%
2025-03-03	9.1700	9.1700	9.1700	9.1700	+25.616%	1	235	-90.949%
2025-02-20	7.4000	7.5000	7.3000	7.3000	+40.385%	4	234	-88.630%
2025-02-12	5.2000	5.2000	5.2000	5.2000	+18.182%	10	233	-84.038%
2024-12-30	4.4000	4.4000	4.4000	4.4000	+4.762%	10	233	-81.136%
2024-12-26	4.2000	4.2000	4.2000	4.2000	+7.692%	10	223	-80.238%
2024-12-05	3.9000	3.9000	3.9000	3.9000	-2.500%	1	213	-78.718%
2024-12-04	4.0000	4.0000	4.0000	4.0000	-5.213%	2	214	-79.250%
2024-11-21	4.1000	4.2200	4.1000	4.2200	-12.083%	10	206	-80.332%
2024-11-13	4.8000	4.8000	4.8000	4.8000	0.000%	3	206	-82.708%
2024-11-11	4.7000	4.8000	4.7000	4.8000	+2.128%	20	203	-82.708%
2024-11-08	4.4000	4.7000	4.4000	4.7000	+42.424%	62	183	-82.340%
2024-11-07	3.3000	3.3000	3.3000	3.3000	-23.256%	10	152	-74.848%
2024-10-28	4.3000	4.3000	4.3000	4.3000	+4.878%	20	142	-80.698%
2024-10-16	4.1000	4.1000	4.1000	4.1000	-2.381%	1	122	-79.756%
2024-10-15	4.2000	4.2000	4.2000	4.2000	-5.618%	10	122	-80.238%
2024-10-10	4.4000	4.4500	4.4000	4.4500	-1.111%	18	112	-81.348%
2024-10-07	4.4000	4.5000	4.4000	4.5000	-11.765%	14	94	-81.556%
2024-10-02	5.1000	5.1000	5.1000	5.1000	0.000%	10	80	-83.725%
2024-10-01	5.1000	5.1000	5.1000	5.1000	-5.556%	30	70	-83.725%
2024-09-25	5.2000	5.4000	5.2000	5.4000	0.000%	40	40	-84.630%