Dark

FLY20260918C50
FLY Sep 18 2026 50.00 Call (FLY260918C00050000)
option OPRA

EOD

Aug 13, 2026

0.1400-30.000%(-0.0600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0700	0.1400	0.0700	0.1400	-30.000%	4	3,715	0.000%
2026-08-12	0.2000	0.2000	0.2000	0.2000	-20.000%	2	3,717	-30.000%
2026-08-11	0.2500	0.2600	0.2500	0.2500	0.000%	13	3,717	-44.000%
2026-08-10	0.3500	0.3500	0.2500	0.2500	-28.571%	2	3,714	-44.000%
2026-08-07	0.3500	0.3500	0.3500	0.3500	+40.000%	1	3,715	-60.000%
2026-08-06	0.2500	0.2500	0.2500	0.2500	-16.667%	5	3,716	-44.000%
2026-08-05	0.3000	0.3000	0.3000	0.3000	+11.111%	1	3,711	-53.333%
2026-08-04	0.2000	0.2700	0.1500	0.2700	+80.000%	6	3,711	-48.148%
2026-08-03	0.1700	0.1700	0.1500	0.1500	-57.143%	7	3,714	-6.667%
2026-07-30	0.2300	0.3500	0.1500	0.3500	+218.182%	90	3,713	-60.000%
2026-07-29	0.1100	0.1100	0.1100	0.1100	-50.000%	4	3,790	+27.273%
2026-07-28	0.1200	0.2200	0.1200	0.2200	+46.667%	4	3,792	-36.364%
2026-07-27	0.2500	0.2500	0.1500	0.1500	0.000%	3	3,794	-6.667%
2026-07-23	0.1500	0.1500	0.1500	0.1500	0.000%	2	3,793	-6.667%
2026-07-20	0.2000	0.2000	0.1500	0.1500	-11.765%	9	3,795	-6.667%
2026-07-17	0.1700	0.1700	0.1700	0.1700	-5.556%	4	3,790	-17.647%
2026-07-16	0.2000	0.2200	0.1700	0.1800	-35.714%	8	3,794	-22.222%
2026-07-15	0.2500	0.2800	0.2500	0.2800	-26.316%	3	3,798	-50.000%
2026-07-14	0.3500	0.3800	0.3500	0.3800	-5.000%	40	3,798	-63.158%
2026-07-13	0.5500	0.5500	0.3800	0.4000	-33.333%	9	3,798	-65.000%
2026-07-10	0.6000	0.6000	0.6000	0.6000	-20.000%	5	3,798	-76.667%
2026-07-08	0.7500	0.7500	0.7500	0.7500	-6.250%	5	3,798	-81.333%
2026-07-07	1.0500	1.0500	0.8000	0.8000	-50.311%	3	3,798	-82.500%
2026-07-02	1.6000	1.7600	1.6000	1.6100	-2.424%	5	3,796	-91.304%
2026-07-01	1.6000	1.8000	1.6000	1.6500	-1.786%	69	3,796	-91.515%
2026-06-30	1.6000	1.9000	1.3000	1.6800	+6.329%	90	3,862	-91.667%
2026-06-29	1.2000	1.5800	1.2000	1.5800	+85.882%	76	3,874	-91.139%
2026-06-26	0.9500	0.9500	0.8500	0.8500	-10.526%	7	3,932	-83.529%
2026-06-24	0.9000	0.9500	0.9000	0.9500	-51.282%	5	3,931	-85.263%
2026-06-22	1.9300	1.9500	1.9300	1.9500	+7.143%	5	3,931	-92.821%
2026-06-18	2.4200	2.4700	1.8200	1.8200	-23.207%	16	3,931	-92.308%
2026-06-17	2.7000	2.7000	2.3700	2.3700	-11.896%	52	3,931	-94.093%
2026-06-16	2.8900	3.0000	2.4900	2.6900	-15.938%	26	3,931	-94.796%
2026-06-15	3.6200	3.8000	3.2000	3.2000	+6.667%	58	3,932	-95.625%
2026-06-12	4.4000	4.4000	3.0000	3.0000	-49.917%	181	3,938	-95.333%
2026-06-11	4.0500	5.9900	4.0500	5.9900	+58.466%	37	3,981	-97.663%
2026-06-10	4.0200	4.0200	3.5000	3.7800	+11.176%	67	3,961	-96.296%
2026-06-09	5.3000	5.3000	3.4000	3.4000	-24.779%	30	3,922	-95.882%
2026-06-08	5.0000	5.2000	4.5000	4.5200	-3.830%	12	3,918	-96.903%
2026-06-05	6.5800	6.5800	4.3000	4.7000	-37.333%	66	3,925	-97.021%
2026-06-04	6.8100	8.2500	6.8100	7.5000	+12.782%	30	3,932	-98.133%
2026-06-03	7.5000	7.5000	6.6500	6.6500	-20.833%	13	3,936	-97.895%
2026-06-02	9.5000	10.4000	8.4000	8.4000	+5.000%	9	3,929	-98.333%
2026-06-01	10.8000	10.8000	7.2000	8.0000	-23.810%	10	3,927	-98.250%
2026-05-29	11.0000	11.0000	9.8000	10.5000	-28.082%	15	3,919	-98.667%
2026-05-28	16.5000	16.5000	14.6000	14.6000	-21.800%	36	3,917	-99.041%
2026-05-27	19.7000	21.1000	17.1000	18.6700	-4.745%	174	3,939	-99.250%
2026-05-26	15.1400	20.3000	15.1400	19.6000	+56.800%	59	4,097	-99.286%
2026-05-22	9.6500	13.1000	9.6500	12.5000	+63.399%	37	4,102	-98.880%
2026-05-21	8.0000	8.3000	7.6500	7.6500	-13.948%	20	4,100	-98.170%
2026-05-20	8.7500	8.8900	8.7500	8.8900	+4.588%	11	4,100	-98.425%
2026-05-19	8.0700	8.5000	7.5000	8.5000	-4.494%	8	4,097	-98.353%
2026-05-18	11.0000	11.0000	8.9000	8.9000	+23.611%	25	4,097	-98.427%
2026-05-15	7.2000	7.6800	5.9000	7.2000	-11.111%	50	4,097	-98.056%
2026-05-14	6.3000	8.6000	5.7000	8.1000	+30.645%	6,545	4,129	-98.272%
2026-05-13	6.2000	6.2000	6.1400	6.2000	-2.208%	40	1,637	-97.742%
2026-05-12	6.7000	6.7000	5.2000	6.3400	-4.805%	41	1,637	-97.792%
2026-05-11	6.7000	6.9000	6.3000	6.6600	+4.882%	49	1,637	-97.898%
2026-05-08	3.7700	6.9000	3.7700	6.3500	+92.424%	33	1,635	-97.795%
2026-05-07	3.3000	3.3000	3.3000	3.3000	+10.000%	3	1,617	-95.758%
2026-05-05	3.0000	3.0000	3.0000	3.0000	-26.829%	1	1,620	-95.333%
2026-05-04	4.1000	4.1000	4.1000	4.1000	-4.429%	10	1,620	-96.585%
2026-05-01	4.1000	4.2900	4.0100	4.2900	-12.449%	22	1,641	-96.737%
2026-04-30	4.4000	5.0000	4.4000	4.9000	+4.255%	33	1,641	-97.143%
2026-04-27	5.0000	5.0000	4.7000	4.7000	-7.843%	3	1,653	-97.021%
2026-04-24	5.6100	5.6100	5.1000	5.1000	-21.538%	4	1,654	-97.255%
2026-04-23	7.2000	7.2000	6.5000	6.5000	-12.752%	12	1,657	-97.846%
2026-04-22	10.1000	10.4600	7.4500	7.4500	-19.892%	6	1,665	-98.121%
2026-04-21	8.6000	9.3500	8.5000	9.3000	-7.000%	146	1,577	-98.495%
2026-04-20	10.0000	10.0000	10.0000	10.0000	+7.527%	20	1,577	-98.600%
2026-04-17	10.3500	10.5500	9.3000	9.3000	-4.124%	19	1,577	-98.495%
2026-04-16	6.4500	9.7500	6.4500	9.7000	+63.300%	96	1,579	-98.557%
2026-04-15	5.9400	5.9400	5.9400	5.9400	+13.359%	2	1,583	-97.643%
2026-04-14	6.5000	6.5000	5.2400	5.2400	-28.219%	3	1,581	-97.328%
2026-04-13	6.6000	7.3000	6.3500	7.3000	+15.324%	5	1,581	-98.082%
2026-04-10	5.8000	6.3300	5.8000	6.3300	+3.770%	6	1,581	-97.788%
2026-04-09	6.8000	8.0000	6.0800	6.1000	-1.613%	334	1,580	-97.705%
2026-04-08	6.0000	7.2100	5.8000	6.2000	+16.981%	39	1,355	-97.742%
2026-04-07	5.3000	5.3000	5.3000	5.3000	-6.360%	2	1,370	-97.358%
2026-04-06	5.1000	5.6600	5.1000	5.6600	+31.628%	19	1,368	-97.527%
2026-04-02	2.8000	4.3000	2.8000	4.3000	+30.303%	4	1,366	-96.744%
2026-04-01	3.6000	3.6000	3.3000	3.3000	+17.021%	2	1,366	-95.758%
2026-03-26	2.8200	2.8200	2.8200	2.8200	+88.000%	1	1,367	-95.035%
2026-03-24	1.4600	1.5000	1.4600	1.5000	+3.448%	5	1,366	-90.667%
2026-03-23	1.4500	1.4500	1.4500	1.4500	-14.706%	1	1,371	-90.345%
2026-03-19	1.7200	1.7200	1.7000	1.7000	-33.594%	20	1,370	-91.765%
2026-03-12	2.8800	3.0000	2.4000	2.5600	+21.327%	30	1,387	-94.531%
2026-03-04	1.8100	2.1100	1.8000	2.1100	-3.211%	81	1,406	-93.365%
2026-02-25	2.1800	2.1800	2.1800	2.1800	+16.578%	2	1,342	-93.578%
2026-02-23	1.8700	1.8700	1.8700	1.8700	-33.214%	3	1,342	-92.513%
2026-02-20	2.3500	2.8000	1.9000	2.8000	+47.368%	110	1,342	-95.000%
2026-02-17	1.9000	1.9000	1.9000	1.9000	-44.118%	1	1,395	-92.632%
2026-02-02	3.6000	3.6000	3.4000	3.4000	-2.857%	5	1,395	-95.882%
2026-01-30	4.0200	4.1000	3.5000	3.5000	-22.222%	8	1,400	-96.000%
2026-01-29	4.5000	4.5000	4.5000	4.5000	-6.250%	5	1,402	-96.889%
2026-01-27	4.6300	4.8000	4.6300	4.8000	+20.000%	3	1,407	-97.083%
2026-01-26	4.0000	4.0000	4.0000	4.0000	-35.484%	3	1,406	-96.500%
2026-01-22	5.3000	6.2000	5.3000	6.2000	+31.915%	501	1,406	-97.742%
2026-01-21	5.5000	5.8000	4.7000	4.7000	-21.667%	104	1,485	-97.021%
2026-01-20	7.4000	7.4000	6.0000	6.0000	-18.145%	4	1,385	-97.667%
2026-01-16	7.5000	8.0000	7.1700	7.3300	+49.592%	33	1,399	-98.090%
2026-01-14	5.1300	5.1300	4.7400	4.9000	-22.222%	67	1,399	-97.143%
2026-01-12	6.3000	6.3000	6.3000	6.3000	-4.545%	2	1,458	-97.778%
2026-01-09	6.4000	6.9800	6.2500	6.6000	+13.793%	40	1,456	-97.879%
2026-01-08	6.6600	6.6600	5.8000	5.8000	-1.024%	3	1,459	-97.586%
2026-01-07	5.8000	6.1500	5.8000	5.8600	+17.200%	6	1,456	-97.611%
2026-01-06	4.9000	5.2000	4.9000	5.0000	+4.167%	8	1,454	-97.200%
2026-01-05	4.1000	4.8000	4.1000	4.8000	+20.000%	4	1,452	-97.083%
2026-01-02	3.9000	4.0000	3.9000	4.0000	+5.263%	13	1,452	-96.500%
2025-12-31	3.8000	3.8000	3.8000	3.8000	-9.524%	3	1,465	-96.316%
2025-12-30	4.3000	4.3000	4.2000	4.2000	-5.618%	4	1,465	-96.667%
2025-12-29	4.4500	4.4500	4.4500	4.4500	-14.423%	1	1,465	-96.854%
2025-12-23	5.5000	5.5000	5.0000	5.2000	-12.605%	11	1,465	-97.308%
2025-12-22	5.0000	6.5000	4.9500	5.9500	+35.535%	213	1,462	-97.647%
2025-12-19	3.8000	4.4300	3.8000	4.3900	+71.484%	34	1,293	-96.811%
2025-12-17	2.8500	2.8500	2.5600	2.5600	-14.381%	802	1,294	-94.531%
2025-12-16	2.5000	2.9900	2.5000	2.9900	-14.080%	7	1,398	-95.318%
2025-12-15	3.4800	3.4800	3.4800	3.4800	-16.145%	1	1,404	-95.977%
2025-12-12	5.0000	5.0000	4.1000	4.1500	-7.778%	7	1,404	-96.627%
2025-12-11	3.8000	4.6000	3.5800	4.5000	+18.421%	22	1,403	-96.889%
2025-12-10	3.0100	4.6000	2.8900	3.8000	+5.556%	1,124	1,404	-96.316%
2025-12-09	3.6000	3.6000	3.6000	3.6000	+2.857%	1	473	-96.111%
2025-12-08	1.8500	3.5000	1.8500	3.5000	+25.000%	101	472	-96.000%
2025-12-04	2.7000	2.8000	2.7000	2.8000	+20.172%	12	504	-95.000%
2025-12-03	2.3300	2.3300	2.3300	2.3300	+8.372%	1	492	-93.991%
2025-11-24	2.0700	2.1500	2.0700	2.1500	-4.444%	4	491	-93.488%
2025-11-20	2.5000	2.5000	2.2500	2.2500	-13.127%	8	491	-93.778%
2025-11-17	3.7000	3.7000	2.5900	2.5900	-13.667%	8	488	-94.595%
2025-11-12	3.0000	3.0000	3.0000	3.0000	+7.914%	10	475	-95.333%
2025-11-07	3.1900	3.1900	2.7800	2.7800	-30.500%	2	475	-94.964%
2025-11-05	4.0000	4.0000	4.0000	4.0000	-2.439%	2	476	-96.500%
2025-11-04	4.5000	4.5000	4.1000	4.1000	-2.844%	16	474	-96.585%
2025-11-03	4.3100	4.3100	4.2200	4.2200	-8.261%	31	461	-96.682%
2025-10-31	4.6000	4.6000	4.6000	4.6000	-4.167%	15	461	-96.957%
2025-10-29	4.8000	4.8000	4.8000	4.8000	-11.111%	30	461	-97.083%
2025-10-28	5.4000	5.4000	5.4000	5.4000	-3.399%	100	491	-97.407%
2025-10-27	5.5000	5.5900	5.3000	5.5900	+1.636%	4	391	-97.496%
2025-10-24	5.5000	5.5000	5.5000	5.5000	+2.804%	2	391	-97.455%
2025-10-22	6.6000	6.6000	5.2000	5.3500	-13.710%	6	391	-97.383%
2025-10-21	6.2000	6.2000	6.2000	6.2000	+8.772%	4	391	-97.742%
2025-10-20	6.1700	6.1700	5.7000	5.7000	+2.703%	5	391	-97.544%
2025-10-17	6.3500	6.3500	5.5500	5.5500	-26.000%	35	391	-97.477%
2025-10-15	7.5000	7.5000	7.5000	7.5000	+7.914%	10	386	-98.133%
2025-10-14	6.9500	6.9500	6.9500	6.9500	-12.025%	50	376	-97.986%
2025-10-10	8.7000	8.7000	7.9000	7.9000	-1.250%	18	376	-98.228%
2025-10-09	7.7800	8.0000	7.5000	8.0000	-2.913%	357	369	-98.250%
2025-10-08	8.2400	8.2400	8.2400	8.2400	+30.174%	1	43	-98.301%
2025-10-07	6.3300	6.3300	6.3300	6.3300	-5.381%	2	43	-97.788%
2025-10-06	6.6000	6.6900	6.6000	6.6900	+52.045%	3	45	-97.907%
2025-10-02	4.1500	4.6000	4.1500	4.4000	+15.789%	15	46	-96.818%
2025-10-01	3.9000	3.9000	3.5800	3.8000	-9.524%	6	47	-96.316%
2025-09-30	4.0800	4.4000	3.6000	4.2000	-30.000%	28	46	-96.667%
2025-09-29	6.3000	6.3600	6.0000	6.0000	-1.639%	7	26	-97.667%
2025-09-26	6.1000	6.1000	6.1000	6.1000	-13.475%	1	20	-97.705%
2025-09-25	7.2500	7.2500	7.0500	7.0500	-21.667%	2	20	-98.014%
2025-09-23	9.8800	9.8800	9.0000	9.0000	0.000%	20	20	-98.444%