Dark

FLY20260918C30
FLY Sep 18 2026 30.00 Call (FLY260918C00030000)
option OPRA

EOD

Jun 30, 2026

5.99+5.088%(+0.29)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	5.5600	6.2000	5.4000	5.9900	+5.088%	41	802	0.000%
2026-06-29	5.3500	5.7000	5.3500	5.7000	+62.857%	7	830	+5.088%
2026-06-26	3.6000	3.7300	3.5000	3.5000	+2.941%	62	834	+71.143%
2026-06-25	3.2500	3.4000	3.0000	3.4000	-5.556%	13	826	+76.176%
2026-06-24	3.9700	3.9700	3.6000	3.6000	-32.331%	8	824	+66.389%
2026-06-23	5.7800	5.7800	5.3000	5.3200	+0.377%	9	822	+12.594%
2026-06-22	6.0000	6.0000	5.2000	5.3000	-19.697%	41	816	+13.019%
2026-06-18	6.0000	6.6000	5.7000	6.6000	-10.204%	243	755	-9.242%
2026-06-17	8.1000	8.1000	7.3000	7.3500	+0.410%	187	755	-18.503%
2026-06-16	7.1000	7.3200	7.0000	7.3200	-25.306%	19	755	-18.169%
2026-06-12	11.5900	11.5900	9.1000	9.8000	-26.975%	8	769	-38.878%
2026-06-11	12.6900	13.5600	12.6900	13.4200	+39.792%	13	776	-55.365%
2026-06-10	9.6000	9.6000	9.6000	9.6000	-39.623%	1	775	-37.604%
2026-06-04	15.9000	15.9000	15.9000	15.9000	-15.784%	3	775	-62.327%
2026-06-02	19.3300	19.3300	18.8800	18.8800	-28.755%	21	775	-68.273%
2026-05-28	26.5000	26.5000	26.5000	26.5000	-14.791%	1	786	-77.396%
2026-05-26	26.5000	31.1000	26.5000	31.1000	+35.217%	4	786	-80.740%
2026-05-22	17.4000	23.0000	17.4000	23.0000	+32.032%	17	788	-73.957%
2026-05-20	18.5200	18.5200	17.4200	17.4200	+19.070%	8	788	-65.614%
2026-05-19	15.9000	15.9000	14.6300	14.6300	-19.305%	7	800	-59.057%
2026-05-18	19.1000	19.1000	18.1300	18.1300	+9.217%	16	800	-66.961%
2026-05-14	16.5000	16.6000	16.5000	16.6000	+16.084%	2	800	-63.916%
2026-05-13	15.0000	15.0000	14.3000	14.3000	+3.623%	11	804	-58.112%
2026-05-12	13.8000	13.8000	13.8000	13.8000	+1.471%	2	804	-56.594%
2026-05-11	13.6000	13.6000	13.6000	13.6000	+11.475%	1	804	-55.956%
2026-05-08	12.2000	12.2000	12.2000	12.2000	+22.000%	2	804	-50.902%
2026-05-06	11.6000	11.6000	10.0000	10.0000	+17.647%	2	804	-40.100%
2026-05-05	8.8000	8.8000	8.5000	8.5000	-22.727%	11	803	-29.529%
2026-04-30	11.0000	11.0000	11.0000	11.0000	+3.774%	1	793	-45.545%
2026-04-28	10.6000	10.6000	10.6000	10.6000	-19.084%	1	794	-43.491%
2026-04-23	13.1000	13.1000	13.1000	13.1000	-29.189%	5	793	-54.275%
2026-04-22	18.5000	18.5000	18.5000	18.5000	+4.520%	1	793	-67.622%
2026-04-21	18.1000	18.1000	17.7000	17.7000	+4.734%	4	794	-66.158%
2026-04-20	17.5000	17.5000	16.9000	16.9000	-11.053%	10	794	-64.556%
2026-04-17	19.7000	19.7000	19.0000	19.0000	+5.556%	10	795	-68.474%
2026-04-16	17.0000	18.0000	17.0000	18.0000	+44.000%	22	796	-66.722%
2026-04-14	15.5700	15.5700	12.0000	12.5000	-11.536%	14	797	-52.080%
2026-04-13	13.0000	14.1300	13.0000	14.1300	+9.535%	5	797	-57.608%
2026-04-10	13.4000	13.4000	12.7000	12.9000	-1.826%	10	799	-53.566%
2026-04-09	15.1500	16.0000	12.9000	13.1400	-1.203%	18	808	-54.414%
2026-04-08	12.8000	14.5000	12.5000	13.3000	+10.833%	23	818	-54.962%
2026-04-07	10.7000	12.0000	10.6000	12.0000	+0.251%	6	829	-50.083%
2026-04-06	11.5700	12.0400	11.5700	11.9700	+16.214%	70	830	-49.958%
2026-04-02	8.1000	10.3000	8.1000	10.3000	+25.610%	38	805	-41.845%
2026-04-01	8.4000	8.6000	8.2000	8.2000	+11.565%	10	805	-26.951%
2026-03-31	5.6000	7.3500	5.6000	7.3500	+50.000%	233	805	-18.503%
2026-03-30	4.9000	4.9000	4.9000	4.9000	-2.000%	1	597	+22.245%
2026-03-27	5.0000	5.0000	5.0000	5.0000	-23.077%	1	598	+19.800%
2026-03-26	6.9000	6.9000	6.5000	6.5000	-5.797%	3	597	-7.846%
2026-03-25	6.0300	7.2000	6.0300	6.9000	+44.654%	16	596	-13.188%
2026-03-23	4.7700	4.7700	4.7700	4.7700	+6.000%	2	594	+25.577%
2026-03-20	5.8700	6.2000	4.2400	4.5000	+21.622%	26	594	+33.111%
2026-03-19	3.7000	3.7000	3.7000	3.7000	-32.727%	5	581	+61.892%
2026-03-16	5.5000	5.8200	5.5000	5.5000	0.000%	29	581	+8.909%
2026-03-13	6.0000	6.0000	5.1300	5.5000	+5.769%	13	582	+8.909%
2026-03-12	5.0000	5.8200	5.0000	5.2000	+48.571%	34	581	+15.192%
2026-03-11	3.5000	3.5000	3.5000	3.5000	-5.405%	2	588	+71.143%
2026-03-10	3.5600	3.7000	3.5600	3.7000	-7.500%	10	588	+61.892%
2026-03-06	4.2400	4.2400	4.0000	4.0000	-18.367%	11	583	+49.750%
2026-03-04	4.9000	4.9000	4.9000	4.9000	+15.566%	1	578	+22.245%
2026-03-03	4.1300	4.2700	4.1300	4.2400	+8.718%	30	578	+41.274%
2026-02-27	3.4000	4.0000	3.4000	3.9000	-13.333%	31	608	+53.590%
2026-02-26	4.5000	4.5000	4.5000	4.5000	+7.143%	11	580	+33.111%
2026-02-24	4.1000	4.2000	4.1000	4.2000	+7.692%	6	591	+42.619%
2026-02-23	4.0000	4.0000	3.9000	3.9000	-9.302%	13	585	+53.590%
2026-02-20	4.3000	4.3000	4.3000	4.3000	-11.340%	5	583	+39.302%
2026-02-19	4.8600	4.8600	4.8500	4.8500	-1.020%	11	583	+23.505%
2026-02-17	4.1500	4.9000	4.1500	4.9000	+25.641%	10	576	+22.245%
2026-02-13	3.9000	3.9000	3.9000	3.9000	+2.632%	1	574	+53.590%
2026-02-12	4.0200	4.0200	3.8000	3.8000	-19.662%	4	574	+57.632%
2026-02-11	5.4000	5.4000	4.7300	4.7300	-21.947%	5	575	+26.638%
2026-02-10	6.0600	6.0600	6.0600	6.0600	-11.274%	1	576	-1.155%
2026-02-09	6.8300	6.8300	6.8300	6.8300	+6.719%	1	575	-12.299%
2026-02-06	6.3700	6.4000	6.3700	6.4000	+9.402%	3	575	-6.406%
2026-02-05	6.2500	6.2500	5.8500	5.8500	-12.687%	5	577	+2.393%
2026-02-04	6.7000	6.7000	6.7000	6.7000	+11.296%	1	580	-10.597%
2026-02-03	6.4400	6.7000	6.0200	6.0200	+1.347%	4	580	-0.498%
2026-02-02	6.9300	6.9300	5.9400	5.9400	-16.690%	16	580	+0.842%
2026-01-30	7.8300	7.8300	6.9000	7.1300	-6.184%	7	585	-15.989%
2026-01-29	8.8000	8.8000	7.6000	7.6000	-24.000%	13	585	-21.184%
2026-01-28	10.0000	10.0000	10.0000	10.0000	+2.775%	2	584	-40.100%
2026-01-27	7.1300	10.0000	7.1300	9.7300	+30.780%	20	582	-38.438%
2026-01-26	8.1300	8.1300	7.3000	7.4400	-27.059%	5	581	-19.489%
2026-01-23	10.5000	10.5000	10.2000	10.2000	+2.000%	2	582	-41.275%
2026-01-22	9.6000	10.5000	9.6000	10.0000	+14.943%	39	582	-40.100%
2026-01-21	10.5000	10.5000	8.7000	8.7000	-20.909%	7	558	-31.149%
2026-01-20	11.4000	11.4000	10.9600	11.0000	-12.351%	8	559	-45.545%
2026-01-16	12.0100	13.1600	11.7000	12.5500	+25.500%	14	564	-52.271%
2026-01-15	10.0000	10.0000	10.0000	10.0000	0.000%	1	564	-40.100%
2026-01-14	9.5000	10.0000	9.3000	10.0000	+8.696%	12	564	-40.100%
2026-01-13	9.9400	9.9400	9.0500	9.2000	-11.538%	120	573	-34.891%
2026-01-12	10.1000	10.9000	10.1000	10.4000	-6.726%	7	632	-42.404%
2026-01-09	10.8000	11.5000	10.1000	11.1500	+12.399%	52	634	-46.278%
2026-01-08	9.7200	11.6000	9.5000	9.9200	+1.953%	115	653	-39.617%
2026-01-07	9.0200	10.4000	9.0200	9.7300	+12.746%	5	748	-38.438%
2026-01-06	9.0000	9.1200	8.2400	8.6300	+6.543%	724	749	-30.591%
2026-01-05	7.4000	8.1000	7.4000	8.1000	+24.615%	44	1,132	-26.049%
2026-01-02	6.2300	6.5000	6.2300	6.5000	+4.839%	3	1,132	-7.846%
2025-12-31	6.0000	6.2000	6.0000	6.2000	-3.125%	2	1,128	-3.387%
2025-12-30	6.7100	6.7300	6.4000	6.4000	-8.571%	32	1,128	-6.406%
2025-12-29	7.2000	7.5000	7.0000	7.0000	+2.639%	5	1,138	-14.429%
2025-12-26	7.6800	7.6800	6.6000	6.8200	-14.750%	18	1,142	-12.170%
2025-12-24	8.0000	8.0000	8.0000	8.0000	-7.085%	15	1,141	-25.125%
2025-12-23	8.4000	9.1500	8.3500	8.6100	-14.837%	60	1,141	-30.430%
2025-12-22	7.9000	11.2000	7.9000	10.1100	+38.493%	172	1,140	-40.752%
2025-12-19	5.2800	7.7000	5.2800	7.3000	+51.767%	80	1,025	-17.945%
2025-12-18	4.7500	4.8100	4.4500	4.8100	+12.121%	146	971	+24.532%
2025-12-17	4.8400	4.8400	4.2900	4.2900	-40.828%	17	825	+39.627%
2025-12-12	7.2500	7.2500	7.2500	7.2500	+2.837%	1	810	-17.379%
2025-12-11	6.0000	7.2000	6.0000	7.0500	+17.500%	14	810	-15.035%
2025-12-10	4.5500	6.2300	4.5500	6.0000	+19.522%	59	797	-0.167%
2025-12-09	5.0200	5.0200	5.0200	5.0200	+5.684%	1	751	+19.323%
2025-12-08	4.7000	4.7500	4.3500	4.7500	-6.863%	14	751	+26.105%
2025-12-05	5.2000	5.5200	5.0500	5.1000	-1.734%	8	739	+17.451%
2025-12-04	5.3000	5.3000	4.9800	5.1900	+20.698%	15	740	+15.414%
2025-12-03	4.4000	4.4000	4.3000	4.3000	+4.878%	6	738	+39.302%
2025-12-02	4.0200	4.2500	4.0000	4.1000	+12.329%	4	741	+46.098%
2025-12-01	3.5100	3.6500	3.5100	3.6500	-2.667%	11	740	+64.110%
2025-11-24	3.7500	3.7500	3.7500	3.7500	-3.846%	1	730	+59.733%
2025-11-20	4.7000	5.0000	3.6000	3.9000	-14.847%	24	730	+53.590%
2025-11-17	5.6000	5.6000	4.5800	4.5800	-34.195%	529	722	+30.786%
2025-11-14	6.9600	6.9600	6.9600	6.9600	+28.889%	2	436	-13.937%
2025-11-13	6.6600	6.7000	5.1000	5.4000	+16.379%	47	436	+10.926%
2025-11-12	4.2500	4.7500	4.2500	4.6400	+0.870%	16	458	+29.095%
2025-11-11	4.6000	4.6000	4.6000	4.6000	-5.350%	1	464	+30.217%
2025-11-10	4.8600	4.8600	4.8600	4.8600	+12.240%	1	464	+23.251%
2025-11-07	4.6800	4.6800	4.3300	4.3300	-13.400%	20	463	+38.337%
2025-11-06	5.0000	5.4300	4.8200	5.0000	-26.471%	134	453	+19.800%
2025-11-03	6.9700	7.0000	6.7400	6.8000	+0.295%	342	447	-11.912%
2025-10-31	6.7800	6.7800	6.7800	6.7800	-9.600%	1	447	-11.652%
2025-10-30	7.2000	7.5000	7.2000	7.5000	-6.250%	7	446	-20.133%
2025-10-29	7.8000	8.0000	7.8000	8.0000	-6.433%	367	446	-25.125%
2025-10-28	8.5000	8.6500	8.5000	8.5500	-3.390%	15	285	-29.942%
2025-10-27	8.8500	8.8500	8.8500	8.8500	-3.384%	3	267	-32.316%
2025-10-24	9.2000	9.8700	9.1500	9.1600	+0.881%	16	267	-34.607%
2025-10-23	8.8000	9.0800	8.8000	9.0800	-1.304%	16	266	-34.031%
2025-10-22	9.6000	9.6000	8.8000	9.2000	-3.158%	10	250	-34.891%
2025-10-21	9.3700	10.2000	9.3700	9.5000	-19.492%	17	241	-36.947%
2025-10-20	9.0000	11.8000	9.0000	11.8000	+31.111%	7	227	-49.237%
2025-10-17	8.9000	9.3000	8.9000	9.0000	-23.729%	23	221	-33.444%
2025-10-15	11.4000	11.8000	11.4000	11.8000	-3.279%	2	210	-49.237%
2025-10-14	11.5000	12.5000	11.4000	12.2000	+1.921%	10	209	-50.902%
2025-10-13	11.1000	12.0000	11.0000	11.9700	+8.818%	69	201	-49.958%
2025-10-10	12.4100	13.0000	11.0000	11.0000	-7.563%	22	260	-45.545%
2025-10-09	13.0000	14.0000	11.8000	11.9000	-5.556%	25	247	-49.664%
2025-10-08	11.4000	12.6000	11.4000	12.6000	+26.000%	80	225	-52.460%
2025-10-07	10.5000	10.5000	10.0000	10.0000	-1.961%	20	160	-40.100%
2025-10-06	10.4500	11.1000	10.2000	10.2000	+12.957%	34	144	-41.275%
2025-10-03	8.5000	9.1000	8.5000	9.0300	+10.798%	29	132	-33.666%
2025-10-02	8.6000	8.6200	8.1500	8.1500	+8.667%	32	146	-26.503%
2025-10-01	9.0000	9.0000	7.3000	7.5000	-13.495%	46	117	-20.133%
2025-09-30	8.4800	8.7000	7.6000	8.6700	-34.318%	66	74	-30.911%
2025-09-25	13.6800	13.6800	13.2000	13.2000	-21.429%	15	17	-54.621%
2025-09-23	19.1700	19.1700	16.8000	16.8000	0.000%	2	2	-64.345%