Dark

FLY20260918C25
FLY Sep 18 2026 25.00 Call (FLY260918C00025000)
option OPRA

EOD

Jun 29, 2026

6.40+18.081%(+0.98)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	6.8000	6.8000	6.4000	6.4000	+18.081%	12	2,491	0.000%
2026-06-26	5.4000	5.4200	5.4000	5.4200	+6.275%	12	2,501	+18.081%
2026-06-25	4.9000	5.1000	4.9000	5.1000	-1.923%	9	2,491	+25.490%
2026-06-24	5.2400	5.2400	5.2000	5.2000	-36.585%	4	2,487	+23.077%
2026-06-22	7.7800	8.2000	7.7800	8.2000	-18.408%	6	2,485	-21.951%
2026-06-16	10.0500	10.0500	10.0500	10.0500	-39.820%	2	2,489	-36.318%
2026-06-11	16.4400	16.7000	16.4400	16.7000	+39.399%	10	2,487	-61.677%
2026-06-10	11.9600	11.9800	11.9600	11.9800	-0.992%	10	2,490	-46.578%
2026-06-09	12.1000	12.1000	12.1000	12.1000	-12.509%	4	2,480	-47.107%
2026-06-05	13.8300	13.8300	13.8300	13.8300	-59.324%	1	2,476	-53.724%
2026-05-27	33.5000	34.0000	33.3000	34.0000	-3.819%	23	2,475	-81.176%
2026-05-26	34.6000	35.5500	34.2700	35.3500	+34.003%	11	2,475	-81.895%
2026-05-22	26.3800	26.3800	26.3800	26.3800	+19.909%	1	2,479	-75.739%
2026-05-18	22.0000	22.0000	22.0000	22.0000	+9.726%	1	2,479	-70.909%
2026-05-14	20.0500	20.0500	20.0500	20.0500	+42.199%	5	2,479	-68.080%
2026-05-05	14.1000	14.1000	14.1000	14.1000	+8.462%	1	2,479	-54.610%
2026-04-30	13.0000	13.0000	13.0000	13.0000	-3.346%	1	2,479	-50.769%
2026-04-27	12.9700	13.4500	12.9400	13.4500	-7.877%	6	2,478	-52.416%
2026-04-24	16.0000	16.0000	14.6000	14.6000	-14.670%	28	2,480	-56.164%
2026-04-23	17.1100	17.1100	17.1100	17.1100	-18.524%	3	2,481	-62.595%
2026-04-21	21.1000	21.2000	20.7500	21.0000	-4.977%	17	2,499	-69.524%
2026-04-17	21.6000	23.0000	21.6000	22.1000	+2.315%	13	2,499	-71.041%
2026-04-16	17.3000	21.6000	17.1000	21.6000	+34.161%	103	2,511	-70.370%
2026-04-15	15.7000	16.1000	14.3000	16.1000	+7.333%	152	2,606	-60.248%
2026-04-14	15.0000	15.0000	15.0000	15.0000	-10.448%	2	2,658	-57.333%
2026-04-13	16.1600	16.7500	16.1600	16.7500	+8.065%	70	2,658	-61.791%
2026-04-10	15.5000	15.5000	15.5000	15.5000	-9.410%	2	2,658	-58.710%
2026-04-09	18.3100	18.3100	17.1100	17.1100	+3.384%	15	2,658	-62.595%
2026-04-08	17.6000	17.6000	16.5500	16.5500	+17.376%	11	2,663	-61.329%
2026-04-06	12.5000	14.1000	12.5000	14.1000	+28.182%	49	2,658	-54.610%
2026-04-02	11.9000	11.9000	11.0000	11.0000	0.000%	6	2,652	-41.818%
2026-04-01	10.9500	11.0000	10.9500	11.0000	+20.879%	3	2,652	-41.818%
2026-03-31	8.5000	9.1000	8.5000	9.1000	+51.667%	20	2,653	-29.670%
2026-03-30	6.0000	6.0000	6.0000	6.0000	-7.692%	20	2,663	+6.667%
2026-03-27	7.5800	7.5800	6.5000	6.5000	-26.136%	4	2,663	-1.538%
2026-03-26	8.8600	8.8600	7.4000	8.8000	+1.149%	33	2,666	-27.273%
2026-03-25	7.3200	9.0000	7.3200	8.7000	+40.323%	26	2,673	-26.437%
2026-03-24	5.6000	6.2000	5.6000	6.2000	+6.897%	4	2,662	+3.226%
2026-03-20	8.3200	8.3200	5.8000	5.8000	-1.695%	12	2,662	+10.345%
2026-03-19	5.9000	5.9000	5.9000	5.9000	-13.235%	5	2,654	+8.475%
2026-03-17	7.2000	7.2000	6.8000	6.8000	-6.849%	2	2,659	-5.882%
2026-03-12	7.0000	7.4100	6.8000	7.3000	+56.317%	19	2,657	-12.329%
2026-03-10	4.5000	4.6700	4.5000	4.6700	-6.600%	5	2,654	+37.045%
2026-03-09	5.0000	5.0000	5.0000	5.0000	-18.963%	2	2,655	+28.000%
2026-03-04	6.1700	6.1700	6.1700	6.1700	+6.379%	1	2,653	+3.728%
2026-02-26	5.5000	5.8000	5.3500	5.8000	+4.693%	19	2,652	+10.345%
2026-02-25	5.5400	5.5400	5.5400	5.5400	-5.782%	1	2,648	+15.523%
2026-02-20	5.8800	5.8800	5.8800	5.8800	-9.399%	3	2,648	+8.844%
2026-02-18	6.4900	6.4900	6.4900	6.4900	+8.167%	1	2,645	-1.387%
2026-02-17	4.5000	6.0000	4.5000	6.0000	+11.111%	39	2,646	+6.667%
2026-02-12	5.4000	5.4000	5.4000	5.4000	-5.594%	1	2,646	+18.519%
2026-02-11	6.2800	6.2800	5.7200	5.7200	-22.388%	3	2,645	+11.888%
2026-02-10	7.3700	7.3700	7.3700	7.3700	-10.122%	1	2,646	-13.161%
2026-02-09	8.3000	8.3000	8.2000	8.2000	+5.128%	4	2,645	-21.951%
2026-02-06	7.8000	7.8000	7.8000	7.8000	-9.302%	5	2,641	-17.949%
2026-02-03	7.9000	8.6000	7.7300	8.6000	+19.279%	13	2,644	-25.581%
2026-02-02	8.5000	8.5000	7.2100	7.2100	-15.176%	404	2,652	-11.234%
2026-01-30	8.5000	8.5000	8.5000	8.5000	-26.343%	2	2,250	-24.706%
2026-01-27	9.0000	11.5400	8.7500	11.5400	+35.765%	1,516	2,248	-44.541%
2026-01-26	9.0000	9.0000	8.5000	8.5000	-19.048%	501	750	-24.706%
2026-01-21	10.5000	10.5000	10.5000	10.5000	-14.634%	1	297	-39.048%
2026-01-20	15.7000	15.7000	12.3000	12.3000	-16.610%	15	297	-47.967%
2026-01-16	15.2000	15.2000	14.5500	14.7500	+22.917%	7	297	-56.610%
2026-01-15	12.1100	12.5100	12.0000	12.0000	+9.091%	3	297	-46.667%
2026-01-13	13.5000	13.5000	11.0000	11.0000	-10.569%	6	298	-41.818%
2026-01-12	12.6000	12.7000	12.3000	12.3000	-4.577%	4	293	-47.967%
2026-01-09	12.5000	13.0000	11.9000	12.8900	-7.266%	11	293	-50.349%
2026-01-08	13.9000	13.9000	13.9000	13.9000	+15.833%	1	296	-53.957%
2026-01-07	9.9800	12.0000	9.9800	12.0000	+20.000%	4	296	-46.667%
2026-01-06	9.4000	10.5000	9.4000	10.0000	+3.093%	6	294	-36.000%
2026-01-05	8.5000	9.7000	8.5000	9.7000	+16.867%	63	299	-34.021%
2026-01-02	8.3000	8.3000	8.3000	8.3000	+9.211%	1	313	-22.892%
2025-12-31	7.6000	7.6000	7.6000	7.6000	-6.173%	1	314	-15.789%
2025-12-29	8.1000	8.1000	8.1000	8.1000	0.000%	1	314	-20.988%
2025-12-26	10.2000	10.2000	8.1000	8.1000	-22.190%	32	315	-20.988%
2025-12-23	10.5000	10.6500	9.8800	10.4100	-10.873%	65	318	-38.521%
2025-12-22	9.9000	11.7200	9.8500	11.6800	+37.250%	81	321	-45.205%
2025-12-19	7.0900	8.9600	7.0900	8.5100	+48.000%	53	345	-24.794%
2025-12-18	5.5800	5.8000	5.5800	5.7500	-5.738%	52	357	+11.304%
2025-12-17	6.3700	6.3700	6.1000	6.1000	+0.329%	11	357	+4.918%
2025-12-16	5.7600	6.0800	5.7600	6.0800	-5.000%	4	357	+5.263%
2025-12-15	7.3000	7.3000	6.4000	6.4000	-18.159%	14	354	0.000%
2025-12-12	8.6400	8.6400	7.8200	7.8200	-5.556%	24	367	-18.159%
2025-12-11	7.2300	8.2800	7.2300	8.2800	+27.385%	22	357	-22.705%
2025-12-10	6.3000	7.9000	6.3000	6.5000	+16.071%	69	365	-1.538%
2025-12-04	5.5000	5.6400	5.5000	5.6000	+7.692%	3	330	+14.286%
2025-12-02	4.1800	5.2000	4.1800	5.2000	+20.930%	11	329	+23.077%
2025-12-01	4.3000	4.3000	4.3000	4.3000	-10.417%	1	329	+48.837%
2025-11-26	4.8000	5.4000	4.8000	4.8000	+11.628%	8	320	+33.333%
2025-11-24	4.4000	4.4000	4.3000	4.3000	-1.149%	2	320	+48.837%
2025-11-21	4.0000	4.5000	4.0000	4.3500	-9.375%	9	319	+47.126%
2025-11-20	4.8000	4.8000	4.8000	4.8000	-20.000%	1	316	+33.333%
2025-11-18	5.7000	6.0000	5.7000	6.0000	+7.335%	11	316	+6.667%
2025-11-17	7.3500	7.7000	5.5900	5.5900	-34.235%	162	325	+14.490%
2025-11-14	8.3100	8.5000	8.3100	8.5000	+23.188%	7	336	-24.706%
2025-11-13	8.1000	8.1000	6.5000	6.9000	+30.189%	30	334	-7.246%
2025-11-12	5.0300	6.1000	5.0300	5.3000	-8.621%	6	332	+20.755%
2025-11-06	6.2200	6.2200	5.5000	5.8000	-23.483%	56	332	+10.345%
2025-11-05	7.5000	7.5800	7.4000	7.5800	-5.250%	25	281	-15.567%
2025-11-04	8.0000	8.0000	8.0000	8.0000	0.000%	1	279	-20.000%
2025-11-03	8.2000	8.3000	8.0000	8.0000	-6.433%	6	277	-20.000%
2025-10-31	8.6900	8.6900	8.5000	8.5500	-5.733%	6	277	-25.146%
2025-10-30	8.8300	9.1200	8.5700	9.0700	+0.778%	122	275	-29.438%
2025-10-29	9.3900	10.0000	9.0000	9.0000	-12.791%	30	240	-28.889%
2025-10-28	10.2300	10.3200	10.2300	10.3200	-6.182%	50	215	-37.984%
2025-10-24	11.1700	11.1700	10.4000	11.0000	-8.333%	6	165	-41.818%
2025-10-21	12.0000	12.0000	12.0000	12.0000	+9.091%	3	166	-46.667%
2025-10-20	11.0000	11.0000	10.8000	11.0000	+2.804%	22	169	-41.818%
2025-10-17	11.0000	11.0000	10.7000	10.7000	-9.322%	33	179	-40.187%
2025-10-16	14.0000	14.0000	11.8000	11.8000	-11.278%	8	148	-45.763%
2025-10-15	13.7000	13.7000	13.3000	13.3000	-5.000%	4	141	-51.880%
2025-10-14	12.0000	14.0000	12.0000	14.0000	+8.443%	3	143	-54.286%
2025-10-13	12.9100	12.9100	12.9100	12.9100	+0.859%	1	141	-50.426%
2025-10-10	13.8000	13.9000	12.4000	12.8000	-8.571%	8	142	-50.000%
2025-10-09	14.7000	14.7000	14.0000	14.0000	-1.892%	13	149	-54.286%
2025-10-08	13.7000	14.2700	13.1000	14.2700	+21.035%	12	155	-55.151%
2025-10-07	12.0000	12.0000	11.7900	11.7900	-2.562%	10	165	-45.717%
2025-10-06	12.9000	12.9000	11.9900	12.1000	+13.084%	14	159	-47.107%
2025-10-03	10.0000	10.7000	10.0000	10.7000	+3.382%	29	167	-40.187%
2025-10-02	10.3500	10.3500	10.3500	10.3500	+13.736%	1	143	-38.164%
2025-10-01	10.5200	10.5200	9.0000	9.1000	-9.453%	25	143	-29.670%
2025-09-30	9.8000	11.1000	9.3000	10.0500	-32.821%	56	132	-36.318%
2025-09-29	15.0000	15.0000	14.9600	14.9600	-2.857%	11	83	-57.219%
2025-09-26	15.0000	15.4000	15.0000	15.4000	-3.750%	12	72	-58.442%
2025-09-25	17.0000	17.0000	16.0000	16.0000	-15.789%	24	72	-60.000%
2025-09-24	19.0000	19.0000	19.0000	19.0000	-5.426%	1	60	-66.316%
2025-09-23	20.0000	22.2000	19.8000	20.0900	-24.474%	101	59	-68.143%
2025-09-22	24.5000	26.6000	24.5000	26.6000	0.000%	2	2	-75.940%