Dark

FLY20260918C40
FLY Sep 18 2026 40.00 Call (FLY260918C00040000)
option OPRA

EOD

Jun 30, 2026

3.08+5.842%(+0.17)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	2.8100	3.1400	2.4000	3.0800	+5.842%	45	1,127	0.000%
2026-06-29	2.0000	2.9100	2.0000	2.9100	+71.176%	19	1,148	+5.842%
2026-06-26	1.6600	1.7100	1.6600	1.7000	+9.677%	30	1,143	+81.176%
2026-06-25	1.7500	1.7700	1.5400	1.5500	-8.824%	70	1,139	+98.710%
2026-06-24	2.3000	2.5000	1.6800	1.7000	-32.000%	17	1,176	+81.176%
2026-06-23	3.1800	3.1800	2.5000	2.5000	-16.667%	8	1,184	+23.200%
2026-06-22	3.2200	3.2700	2.8200	3.0000	-6.250%	20	1,178	+2.667%
2026-06-18	3.3000	3.3300	3.1000	3.2000	-22.892%	59	1,154	-3.750%
2026-06-17	4.2200	4.6000	4.1200	4.1500	-1.891%	24	1,154	-25.783%
2026-06-16	5.2000	5.2000	3.9000	4.2300	-28.305%	574	1,154	-27.187%
2026-06-15	5.6000	5.9000	5.1000	5.9000	+21.649%	19	1,254	-47.797%
2026-06-12	6.8000	6.9000	4.8000	4.8500	-45.749%	560	1,242	-36.495%
2026-06-11	7.5000	8.9400	7.5000	8.9400	+46.318%	36	895	-65.548%
2026-06-10	6.4000	6.4000	5.7000	6.1100	+4.444%	53	867	-49.591%
2026-06-09	8.0000	8.0000	5.2500	5.8500	-17.606%	23	826	-47.350%
2026-06-08	7.9400	7.9400	7.1000	7.1000	-17.919%	3	824	-56.620%
2026-06-05	8.6500	8.6500	8.6500	8.6500	-11.100%	1	824	-64.393%
2026-06-03	10.3600	10.3600	9.6000	9.7300	-28.613%	54	825	-68.345%
2026-06-02	13.6300	13.6300	13.6300	13.6300	+13.583%	1	832	-77.403%
2026-06-01	11.5100	12.0000	10.1000	12.0000	-16.376%	62	833	-74.333%
2026-05-29	13.9000	14.7000	13.9000	14.3500	-24.869%	5	798	-78.537%
2026-05-28	22.0000	22.0000	19.0500	19.1000	-25.883%	7	796	-83.874%
2026-05-27	23.0000	25.7700	23.0000	25.7700	+3.702%	8	797	-88.048%
2026-05-26	21.1900	24.8500	21.1900	24.8500	+46.176%	22	805	-87.606%
2026-05-22	14.4400	17.5000	14.4400	17.0000	+47.826%	37	811	-81.882%
2026-05-21	10.8700	11.8000	10.8700	11.5000	-10.156%	3	812	-73.217%
2026-05-20	12.1400	12.8000	12.1400	12.8000	+4.661%	3	812	-75.938%
2026-05-19	11.1300	12.2300	10.2500	12.2300	-2.937%	16	828	-74.816%
2026-05-18	12.9000	15.3900	12.2500	12.6000	+16.667%	27	828	-75.556%
2026-05-15	10.2600	11.4000	8.9000	10.8000	-4.846%	27	828	-71.481%
2026-05-14	9.6000	12.0000	9.6000	11.3500	+17.010%	117	828	-72.863%
2026-05-13	10.0000	10.0000	9.7000	9.7000	-1.020%	2	712	-68.247%
2026-05-12	8.2000	9.8000	8.2000	9.8000	+4.255%	29	712	-68.571%
2026-05-11	9.2000	9.9000	8.5000	9.4000	-10.476%	36	712	-67.234%
2026-05-08	9.5000	10.5000	8.6000	10.5000	+90.909%	17	690	-70.667%
2026-05-07	5.9800	6.0600	5.5000	5.5000	-16.031%	7	690	-44.000%
2026-05-06	5.5000	7.2500	5.1000	6.5500	+25.962%	15	689	-52.977%
2026-05-05	5.5000	5.6000	5.2000	5.2000	-18.750%	17	690	-40.769%
2026-05-04	6.3000	6.5000	6.0000	6.4000	-1.991%	208	684	-51.875%
2026-05-01	6.4500	6.7000	6.2000	6.5300	-14.079%	14	610	-52.833%
2026-04-30	6.8000	7.6000	6.7200	7.6000	+26.667%	509	610	-59.474%
2026-04-29	5.9000	6.0000	5.7800	6.0000	-8.397%	507	736	-48.667%
2026-04-27	6.5200	6.5500	6.5200	6.5500	-18.634%	2	600	-52.977%
2026-04-24	9.0500	9.0500	8.0000	8.0500	-16.753%	25	600	-61.739%
2026-04-23	9.7000	9.7000	9.4000	9.6700	-7.905%	10	581	-68.149%
2026-04-22	10.5900	10.5900	10.5000	10.5000	-23.358%	8	588	-70.667%
2026-04-20	13.6500	13.7000	13.6500	13.7000	+4.500%	5	590	-77.518%
2026-04-17	14.0900	14.4500	12.8000	13.1100	-1.429%	39	590	-76.506%
2026-04-16	9.8000	13.3000	9.8000	13.3000	+79.730%	11	593	-76.842%
2026-04-15	8.5000	8.5000	7.4000	7.4000	-6.448%	6	599	-58.378%
2026-04-14	8.0000	8.2000	7.7000	7.9100	-14.022%	35	599	-61.062%
2026-04-13	8.8500	9.2000	8.8000	9.2000	+1.099%	42	596	-66.522%
2026-04-10	9.3500	9.3500	8.4700	9.1000	-6.953%	16	598	-66.154%
2026-04-09	9.3000	11.3000	9.3000	9.7800	+5.161%	35	599	-68.507%
2026-04-08	9.0000	9.9900	8.7000	9.3000	+14.815%	39	602	-66.882%
2026-04-07	8.1000	8.1000	8.1000	8.1000	-0.613%	1	600	-61.975%
2026-04-06	7.5000	8.5000	7.5000	8.1500	+34.711%	66	600	-62.209%
2026-04-02	5.3000	6.2500	5.1500	6.0500	+12.037%	5	560	-49.091%
2026-04-01	5.6000	5.6000	5.4000	5.4000	+12.500%	27	560	-42.963%
2026-03-31	4.1000	4.8000	4.1000	4.8000	+48.607%	10	537	-35.833%
2026-03-27	3.0000	3.2300	3.0000	3.2300	-26.757%	7	529	-4.644%
2026-03-26	4.4100	4.4100	4.4100	4.4100	+6.265%	1	529	-30.159%
2026-03-25	4.2700	4.2700	3.9300	4.1500	+38.333%	9	528	-25.783%
2026-03-23	2.7000	3.0000	2.7000	3.0000	+11.111%	2	532	+2.667%
2026-03-20	2.7000	2.7000	2.7000	2.7000	+28.571%	2	531	+14.074%
2026-03-19	2.1000	2.1000	2.1000	2.1000	-35.976%	2	531	+46.667%
2026-03-17	3.2800	3.2800	3.2800	3.2800	-3.529%	2	533	-6.098%
2026-03-13	3.6400	3.6400	3.4000	3.4000	-11.688%	2	533	-9.412%
2026-03-12	3.8900	3.8900	3.2900	3.8500	+66.667%	16	532	-20.000%
2026-03-10	2.3800	2.3800	2.3100	2.3100	-16.906%	9	536	+33.333%
2026-03-09	2.7800	2.7800	2.7800	2.7800	-7.333%	1	540	+10.791%
2026-03-05	3.0000	3.0000	3.0000	3.0000	-5.363%	3	563	+2.667%
2026-03-04	3.0600	3.1700	3.0600	3.1700	+6.734%	23	560	-2.839%
2026-03-03	2.6300	3.0400	2.6300	2.9700	+8.000%	36	539	+3.704%
2026-03-02	2.7500	2.7500	2.7500	2.7500	-6.780%	5	571	+12.000%
2026-02-24	2.9500	2.9500	2.9500	2.9500	+7.273%	20	571	+4.407%
2026-02-23	2.8200	2.8200	2.5500	2.7500	+5.769%	32	561	+12.000%
2026-02-17	2.6000	2.6000	2.6000	2.6000	+4.000%	3	540	+18.462%
2026-02-12	3.0000	3.0000	2.5000	2.5000	-34.211%	5	543	+23.200%
2026-02-11	3.8000	3.8000	3.8000	3.8000	-8.213%	1	543	-18.947%
2026-02-10	4.3700	4.3700	4.1400	4.1400	+11.892%	14	543	-25.604%
2026-02-05	4.5000	4.5000	3.7000	3.7000	-11.905%	3	539	-16.757%
2026-02-02	4.8000	4.8000	4.2000	4.2000	-12.500%	44	540	-26.667%
2026-01-30	5.0000	5.0000	4.8000	4.8000	-18.367%	2	559	-35.833%
2026-01-29	5.7000	5.8800	5.7000	5.8800	-9.538%	2	558	-47.619%
2026-01-28	6.4000	6.5000	6.4000	6.5000	+6.557%	2	558	-52.615%
2026-01-27	6.0000	6.1000	6.0000	6.1000	+22.000%	5	559	-49.508%
2026-01-26	6.0000	6.0000	5.0000	5.0000	-41.176%	3	558	-38.400%
2026-01-23	8.5000	8.5000	8.5000	8.5000	+18.056%	1	558	-63.765%
2026-01-22	7.5000	7.5000	7.2000	7.2000	+14.286%	4	558	-57.222%
2026-01-21	7.4000	7.4000	6.1000	6.3000	-25.882%	8	558	-51.111%
2026-01-20	8.5000	8.5000	8.5000	8.5000	-12.371%	1	559	-63.765%
2026-01-16	8.5000	10.0100	8.5000	9.7000	+24.839%	20	553	-68.247%
2026-01-15	8.0000	8.0000	7.7700	7.7700	+18.626%	6	553	-60.360%
2026-01-13	8.0000	8.0000	6.5500	6.5500	-12.667%	404	549	-52.977%
2026-01-12	7.5000	7.5000	7.5000	7.5000	-12.075%	2	600	-58.933%
2026-01-09	8.7000	8.7000	8.4600	8.5300	+14.190%	103	598	-63.892%
2026-01-08	7.7300	8.2000	7.4700	7.4700	+18.571%	152	598	-58.768%
2026-01-07	6.2000	6.7000	6.2000	6.3000	-5.970%	116	498	-51.111%
2026-01-06	6.4000	6.7000	6.2000	6.7000	+26.415%	154	509	-54.030%
2026-01-05	5.4100	5.4100	5.3000	5.3000	+6.000%	5	365	-41.887%
2026-01-02	4.6700	5.2000	4.6700	5.0000	+6.383%	5	365	-38.400%
2025-12-31	4.7000	4.7000	4.7000	4.7000	-6.000%	4	358	-34.468%
2025-12-30	5.0000	5.0000	5.0000	5.0000	-7.407%	1	358	-38.400%
2025-12-29	5.2000	5.6500	5.2000	5.4000	+7.570%	24	359	-42.963%
2025-12-26	4.8000	5.0200	4.8000	5.0200	-19.032%	7	350	-38.645%
2025-12-23	6.2000	6.2000	6.2000	6.2000	-4.615%	6	350	-50.323%
2025-12-22	6.5000	6.5000	6.5000	6.5000	+15.044%	6	350	-52.615%
2025-12-19	4.8400	5.8000	4.8400	5.6500	+61.429%	9	350	-45.487%
2025-12-18	3.5600	3.5800	3.2000	3.5000	-7.895%	155	355	-12.000%
2025-12-16	3.6300	3.8000	3.6300	3.8000	-26.214%	5	352	-18.947%
2025-12-15	5.1500	5.1500	5.1500	5.1500	-6.364%	5	352	-40.194%
2025-12-11	4.7200	5.8000	4.7200	5.5000	+17.021%	12	347	-44.000%
2025-12-10	4.9000	4.9000	4.7000	4.7000	+38.235%	17	349	-34.468%
2025-12-09	3.5000	3.5000	3.4000	3.4000	-17.676%	62	342	-9.412%
2025-12-05	4.1300	4.1300	4.1300	4.1300	+29.467%	1	365	-25.424%
2025-12-02	3.1900	3.1900	3.1900	3.1900	+3.236%	1	365	-3.448%
2025-12-01	3.0900	3.0900	3.0900	3.0900	+14.444%	1	364	-0.324%
2025-11-25	2.7600	2.8500	2.7000	2.7000	+0.746%	23	363	+14.074%
2025-11-24	2.8000	2.8000	2.6800	2.6800	-5.634%	5	354	+14.925%
2025-11-21	2.5000	2.8400	2.5000	2.8400	-12.615%	34	354	+8.451%
2025-11-19	3.2500	3.2500	3.2500	3.2500	-4.412%	1	321	-5.231%
2025-11-17	4.0000	4.0300	3.4000	3.4000	-12.821%	15	321	-9.412%
2025-11-13	4.0000	4.0000	3.9000	3.9000	+34.483%	7	316	-21.026%
2025-11-12	2.9000	2.9000	2.9000	2.9000	-9.375%	9	311	+6.207%
2025-11-10	3.0000	3.5000	3.0000	3.2000	-8.309%	4	302	-3.750%
2025-11-07	3.5000	3.8900	3.4900	3.4900	-0.286%	6	302	-11.748%
2025-11-06	4.0000	4.3300	3.5000	3.5000	-22.222%	19	297	-12.000%
2025-11-04	4.5000	4.5000	4.5000	4.5000	-25.497%	1	289	-31.556%
2025-10-31	6.0400	6.0400	6.0400	6.0400	+4.138%	1	289	-49.007%
2025-10-30	5.8000	5.8000	5.8000	5.8000	-20.548%	1	289	-46.897%
2025-10-29	6.0000	7.3000	6.0000	7.3000	+4.286%	3	289	-57.808%
2025-10-27	7.0000	7.0000	7.0000	7.0000	-1.408%	1	290	-56.000%
2025-10-24	7.0600	7.1000	7.0600	7.1000	+1.429%	100	290	-56.620%
2025-10-23	7.0000	7.0000	7.0000	7.0000	+2.941%	1	390	-56.000%
2025-10-22	6.7800	6.8000	6.7100	6.8000	-3.272%	92	390	-54.706%
2025-10-20	7.0300	7.0300	7.0300	7.0300	-7.500%	5	302	-56.188%
2025-10-17	7.0000	7.6000	7.0000	7.6000	-22.051%	11	302	-59.474%
2025-10-15	9.7500	9.7500	9.7500	9.7500	+8.333%	1	293	-68.410%
2025-10-13	9.0000	9.0000	9.0000	9.0000	0.000%	1	293	-65.778%
2025-10-10	9.8000	9.8000	9.0000	9.0000	-6.250%	6	292	-65.778%
2025-10-09	10.3000	10.3000	9.6000	9.6000	-2.340%	2	286	-67.917%
2025-10-08	8.3000	9.8300	8.1000	9.8300	+27.662%	16	287	-68.667%
2025-10-07	7.9000	7.9000	7.7000	7.7000	-6.212%	3	292	-60.000%
2025-10-06	8.0000	9.9000	7.6800	8.2100	+26.308%	18	294	-62.485%
2025-10-03	6.7000	6.7000	6.5000	6.5000	+10.169%	2	297	-52.615%
2025-10-02	5.2800	6.2300	5.2800	5.9000	+14.563%	28	297	-47.797%
2025-10-01	5.7900	5.7900	5.0800	5.1500	-14.167%	25	300	-40.194%
2025-09-30	6.1000	6.1000	5.2000	6.0000	-26.017%	187	282	-48.667%
2025-09-29	9.0200	9.0200	8.1100	8.1100	-7.841%	7	122	-62.022%
2025-09-26	9.0000	9.0000	8.5000	8.8000	-6.582%	5	117	-65.000%
2025-09-25	9.6000	9.9000	9.4200	9.4200	-19.142%	20	113	-67.304%
2025-09-24	12.0000	12.0000	11.6500	11.6500	-5.515%	21	108	-73.562%
2025-09-23	13.3000	14.2000	12.1000	12.3300	-29.943%	89	92	-75.020%
2025-09-22	15.2000	17.6000	15.2000	17.6000	0.000%	37	14	-82.500%