Dark

FLY20260918C20
FLY Sep 18 2026 20.00 Call (FLY260918C00020000)
option OPRA

EOD

Jun 26, 2026

7.55-7.927%(-0.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	7.5500	7.5500	7.5500	7.5500	-7.927%	1	326	0.000%
2026-06-24	8.2000	8.2000	8.2000	8.2000	-17.836%	2	326	-7.927%
2026-06-23	9.9800	9.9800	9.9800	9.9800	-5.492%	1	326	-24.349%
2026-06-22	10.5600	10.5600	10.5600	10.5600	-40.707%	12	325	-28.504%
2026-06-05	17.8100	17.8100	17.8100	17.8100	-36.073%	1	325	-57.608%
2026-05-29	26.7500	27.8600	26.7500	27.8600	-16.836%	2	326	-72.900%
2026-05-28	33.5000	33.5000	33.5000	33.5000	-16.040%	1	328	-77.463%
2026-05-27	38.5100	41.1500	38.5100	39.9000	-0.796%	6	329	-81.078%
2026-05-26	39.6000	40.2200	38.2500	40.2200	+34.067%	5	330	-81.228%
2026-05-22	29.1000	30.2500	29.1000	30.0000	+29.870%	9	328	-74.833%
2026-05-21	23.0000	23.1000	23.0000	23.1000	-10.117%	5	332	-67.316%
2026-05-20	25.3000	25.7000	25.3000	25.7000	+7.039%	5	332	-70.623%
2026-05-19	24.0100	24.0100	24.0100	24.0100	-1.071%	5	332	-68.555%
2026-05-18	23.4000	24.2700	23.4000	24.2700	+6.401%	2	332	-68.892%
2026-05-15	22.8100	22.8100	22.8100	22.8100	+1.243%	1	332	-66.900%
2026-05-14	22.5300	22.5300	22.5300	22.5300	+9.369%	1	331	-66.489%
2026-05-13	22.2000	22.2000	20.6000	20.6000	-0.962%	40	353	-63.350%
2026-05-12	21.0000	21.2400	20.8000	20.8000	-2.347%	7	353	-63.702%
2026-05-08	20.0000	21.3000	20.0000	21.3000	+34.981%	22	353	-64.554%
2026-05-01	15.7800	15.7800	15.7800	15.7800	-1.805%	3	354	-52.155%
2026-04-28	16.0700	16.0700	16.0700	16.0700	-13.088%	1	354	-53.018%
2026-04-24	18.4900	18.4900	18.4900	18.4900	-26.040%	1	355	-59.167%
2026-04-21	25.0000	25.0000	25.0000	25.0000	0.000%	1	355	-69.800%
2026-04-17	26.2400	26.2400	24.2700	25.0000	-2.988%	101	355	-69.800%
2026-04-16	24.3000	25.8700	24.3000	25.7700	+46.171%	25	375	-70.702%
2026-04-14	17.4000	17.6300	17.4000	17.6300	-13.578%	7	358	-57.175%
2026-04-13	20.4000	20.4000	20.4000	20.4000	+6.806%	10	365	-62.990%
2026-04-10	19.1000	19.1000	19.1000	19.1000	-4.500%	3	365	-60.471%
2026-04-09	22.8000	22.8000	20.0000	20.0000	0.000%	21	368	-62.250%
2026-04-08	19.2000	20.0000	19.2000	20.0000	+13.701%	2	388	-62.250%
2026-04-07	15.0500	17.5900	15.0500	17.5900	+1.971%	2	388	-57.078%
2026-04-06	16.7700	18.0000	16.7700	17.2500	+9.873%	12	390	-56.232%
2026-04-02	14.1000	15.7000	12.9000	15.7000	+21.329%	112	507	-51.911%
2026-04-01	14.1000	14.1000	12.8900	12.9400	+12.914%	27	507	-41.654%
2026-03-31	11.4600	11.4600	11.4600	11.4600	+46.923%	1	496	-34.119%
2026-03-30	8.3000	8.3000	7.8000	7.8000	-3.704%	370	497	-3.205%
2026-03-27	9.6000	9.6000	8.1000	8.1000	-29.565%	3	708	-6.790%
2026-03-26	11.0000	11.5000	11.0000	11.5000	+1.500%	3	710	-34.348%
2026-03-25	10.1900	11.3300	10.1900	11.3300	+42.516%	6	710	-33.363%
2026-03-24	7.9500	7.9500	7.9500	7.9500	+22.308%	12	709	-5.031%
2026-03-23	6.5000	6.5000	6.5000	6.5000	-35.000%	8	714	+16.154%
2026-03-20	10.0000	10.0000	10.0000	10.0000	+29.870%	1	714	-24.500%
2026-03-19	8.0000	8.0000	7.7000	7.7000	-7.229%	137	714	-1.948%
2026-03-18	8.3000	8.3000	8.3000	8.3000	-3.488%	2	589	-9.036%
2026-03-17	8.5000	9.3000	8.5000	8.6000	-2.605%	12	589	-12.209%
2026-03-16	9.3200	9.5000	8.7400	8.8300	-1.889%	28	592	-14.496%
2026-03-13	8.9000	9.0000	8.6000	9.0000	0.000%	4	589	-16.111%
2026-03-12	8.0000	9.0000	8.0000	9.0000	+32.743%	11	589	-16.111%
2026-03-11	6.3500	6.7800	6.3500	6.7800	+11.148%	33	589	+11.357%
2026-03-10	6.1000	6.1000	6.1000	6.1000	-10.294%	1	588	+23.770%
2026-03-06	6.8000	6.8000	6.8000	6.8000	+7.937%	1	588	+11.029%
2026-03-05	6.3000	6.3000	6.3000	6.3000	-7.353%	1	587	+19.841%
2026-03-04	6.8000	6.8000	6.8000	6.8000	+3.030%	2	587	+11.029%
2026-03-03	6.6000	6.6000	6.6000	6.6000	-9.589%	1	587	+14.394%
2026-03-02	7.3000	7.3000	7.3000	7.3000	+19.672%	4	586	+3.425%
2026-02-27	6.1000	6.1000	6.1000	6.1000	-17.568%	1	582	+23.770%
2026-02-26	6.7400	7.4000	6.7400	7.4000	-2.632%	318	581	+2.027%
2026-02-25	7.6000	7.6000	7.6000	7.6000	+14.286%	1	388	-0.658%
2026-02-24	6.4800	6.9000	6.3400	6.6500	+2.465%	122	388	+13.534%
2026-02-23	6.4900	6.4900	6.4900	6.4900	-7.020%	3	321	+16.333%
2026-02-20	6.9800	6.9800	6.9800	6.9800	-7.550%	5	321	+8.166%
2026-02-19	7.5500	7.5500	7.5500	7.5500	+4.716%	47	316	0.000%
2026-02-18	7.2100	7.2100	7.2100	7.2100	-19.889%	2	316	+4.716%
2026-02-10	9.0000	9.0000	9.0000	9.0000	-4.255%	1	314	-16.111%
2026-02-06	9.5000	9.5000	9.4000	9.4000	-4.569%	33	313	-19.681%
2026-02-03	10.0600	10.0600	9.6500	9.8500	+11.932%	32	285	-23.350%
2026-02-02	8.8000	8.8000	8.8000	8.8000	-21.429%	1	305	-14.205%
2026-01-30	11.2000	11.2000	11.2000	11.2000	-15.023%	1	305	-32.589%
2026-01-27	11.8000	13.1800	11.8000	13.1800	+27.961%	6	305	-42.716%
2026-01-26	12.6100	12.6100	10.3000	10.3000	-31.333%	9	300	-26.699%
2026-01-23	15.0000	15.0000	15.0000	15.0000	+17.188%	2	307	-49.667%
2026-01-21	12.8000	12.8000	12.8000	12.8000	-25.146%	30	309	-41.016%
2026-01-16	17.9000	17.9000	16.8800	17.1000	+22.581%	11	343	-55.848%
2026-01-15	13.9500	13.9500	13.9500	13.9500	+1.087%	2	343	-45.878%
2026-01-13	13.8000	13.8000	13.8000	13.8000	-7.383%	1	341	-45.290%
2026-01-12	14.9000	14.9000	14.9000	14.9000	+7.194%	2	342	-49.329%
2026-01-08	13.9000	13.9000	13.9000	13.9000	+10.317%	5	342	-45.683%
2026-01-06	12.6000	12.6000	12.6000	12.6000	+29.897%	1	347	-40.079%
2025-12-30	9.8000	9.8000	9.7000	9.7000	-5.825%	34	348	-22.165%
2025-12-29	10.3000	10.3000	10.3000	10.3000	+0.980%	1	322	-26.699%
2025-12-26	12.0200	12.0200	10.0500	10.2000	-16.049%	8	321	-25.980%
2025-12-23	11.8000	12.2000	11.7000	12.1500	-14.437%	19	328	-37.860%
2025-12-22	11.7000	14.2000	11.7000	14.2000	+41.294%	53	333	-46.831%
2025-12-19	7.7800	10.2000	7.7800	10.0500	+35.811%	59	337	-24.876%
2025-12-18	7.0500	7.4000	7.0500	7.4000	+5.714%	53	364	+2.027%
2025-12-17	7.0000	7.0000	7.0000	7.0000	-5.149%	5	363	+7.857%
2025-12-16	7.0000	7.3800	7.0000	7.3800	-8.889%	27	358	+2.304%
2025-12-15	8.3500	8.3500	8.1000	8.1000	-10.989%	11	365	-6.790%
2025-12-12	9.4000	9.4000	9.1000	9.1000	-10.872%	10	366	-17.033%
2025-12-11	9.0000	10.2500	9.0000	10.2100	+13.444%	8	364	-26.053%
2025-12-10	6.9500	9.0000	6.9500	9.0000	+31.195%	26	364	-16.111%
2025-12-09	7.1000	7.1000	6.8600	6.8600	+3.469%	2	350	+10.058%
2025-12-08	6.6500	7.7000	6.4100	6.6300	-6.620%	41	351	+13.876%
2025-12-04	6.3000	7.4000	6.3000	7.1000	+10.592%	23	363	+6.338%
2025-12-03	6.2900	6.4200	6.2900	6.4200	+7.899%	18	360	+17.601%
2025-12-02	6.3500	6.3500	5.9100	5.9500	+9.576%	3	360	+26.891%
2025-12-01	5.7000	5.7000	5.4300	5.4300	-8.586%	14	360	+39.042%
2025-11-28	5.9400	5.9400	5.9400	5.9400	+4.211%	4	364	+27.104%
2025-11-26	5.7000	5.7000	5.7000	5.7000	+1.786%	1	364	+32.456%
2025-11-25	5.6900	5.6900	5.5500	5.6000	+5.660%	29	364	+34.821%
2025-11-24	5.3000	5.3000	5.3000	5.3000	-7.018%	2	340	+42.453%
2025-11-21	5.1900	5.7000	5.1900	5.7000	+5.556%	30	340	+32.456%
2025-11-20	7.2100	7.2100	5.4000	5.4000	-26.928%	51	320	+39.815%
2025-11-19	7.3900	7.3900	7.3900	7.3900	+6.484%	1	294	+2.165%
2025-11-18	6.8000	6.9400	6.8000	6.9400	-0.430%	2	293	+8.790%
2025-11-17	8.7000	8.7000	6.8300	6.9700	-22.123%	29	293	+8.321%
2025-11-14	8.9900	10.9000	8.9500	8.9500	+5.294%	67	276	-15.642%
2025-11-13	9.8400	9.8400	7.9500	8.5000	+30.568%	183	329	-11.176%
2025-11-12	6.4000	6.7000	6.2000	6.5100	-4.685%	20	190	+15.975%
2025-11-11	6.8300	6.8300	6.8300	6.8300	-1.443%	1	170	+10.542%
2025-11-10	7.0000	7.0000	6.9300	6.9300	-3.077%	3	171	+8.947%
2025-11-07	6.4600	7.1500	6.4000	7.1500	-2.055%	3	172	+5.594%
2025-11-06	7.1000	8.0500	7.1000	7.3000	-20.393%	19	170	+3.425%
2025-11-05	9.0000	9.1700	9.0000	9.1700	-7.839%	3	155	-17.666%
2025-11-04	9.9500	9.9500	9.9500	9.9500	+0.505%	2	156	-24.121%
2025-11-03	9.8400	9.9000	9.8400	9.9000	-4.440%	6	164	-23.737%
2025-10-31	10.2000	10.3600	10.2000	10.3600	+7.917%	2	164	-27.124%
2025-10-29	11.8000	11.8000	9.6000	9.6000	-23.810%	2	162	-21.354%
2025-10-28	12.6000	12.6000	12.6000	12.6000	-3.077%	1	162	-40.079%
2025-10-24	12.0000	13.1800	12.0000	13.0000	+4.000%	29	163	-41.923%
2025-10-23	13.0000	13.0000	12.5000	12.5000	+4.428%	16	162	-39.600%
2025-10-22	12.5000	12.5000	11.9700	11.9700	-14.500%	11	146	-36.926%
2025-10-21	14.0000	14.0000	13.4000	14.0000	+13.729%	21	132	-46.071%
2025-10-17	13.0000	13.0500	12.3100	12.3100	-22.579%	7	114	-38.668%
2025-10-16	15.9000	15.9000	15.9000	15.9000	-0.313%	3	115	-52.516%
2025-10-15	15.9500	15.9500	15.9500	15.9500	+6.333%	1	115	-52.665%
2025-10-14	15.0000	15.0000	15.0000	15.0000	-2.597%	1	115	-49.667%
2025-10-13	15.1000	15.4000	15.1000	15.4000	+4.054%	2	116	-50.974%
2025-10-10	16.2000	16.2000	14.8000	14.8000	-4.516%	5	116	-48.986%
2025-10-09	17.3500	18.0000	15.5000	15.5000	-6.061%	38	111	-51.290%
2025-10-08	13.9700	16.5000	13.9700	16.5000	+19.479%	14	81	-54.242%
2025-10-07	13.9000	14.5800	13.8100	13.8100	-4.759%	6	72	-45.329%
2025-10-06	14.7000	14.7000	14.3000	14.5000	+16.000%	23	67	-47.931%
2025-10-03	12.0000	12.7000	12.0000	12.5000	+4.167%	9	80	-39.600%
2025-10-02	12.0000	12.6300	12.0000	12.0000	+4.348%	21	71	-37.083%
2025-10-01	12.1500	12.1500	11.1800	11.5000	-14.815%	28	55	-34.348%
2025-09-30	13.5000	13.5000	11.7500	13.5000	-27.027%	36	38	-44.074%
2025-09-29	17.2000	18.5000	17.2000	18.5000	0.000%	2	2	-59.189%