Dark

FLY20260918P25
FLY Sep 18 2026 25.00 Put (FLY260918P00025000)
option OPRA

EOD

Aug 13, 2026

2.15-4.444%(-0.10)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.3500	2.3900	2.1500	2.1500	-4.444%	90	573	0.000%
2026-08-12	2.2500	2.2500	2.2500	2.2500	-27.419%	6	503	-4.444%
2026-08-11	3.5000	3.5000	3.1000	3.1000	-8.824%	13	503	-30.645%
2026-08-10	3.4000	3.5000	3.4000	3.4000	-23.077%	30	497	-36.765%
2026-08-06	4.4200	4.4200	4.4200	4.4200	-11.600%	3	467	-51.357%
2026-08-04	5.0100	5.0100	5.0000	5.0000	-15.254%	7	470	-57.000%
2026-08-03	5.7000	5.9000	5.7000	5.9000	-10.061%	16	471	-63.559%
2026-07-31	6.3900	6.7000	6.3900	6.5600	-9.890%	5	471	-67.226%
2026-07-30	7.2800	7.2800	7.2800	7.2800	-9.000%	1	468	-70.467%
2026-07-29	8.0000	8.0000	8.0000	8.0000	+23.077%	2	468	-73.125%
2026-07-23	6.5000	6.5000	6.5000	6.5000	-0.459%	2	470	-66.923%
2026-07-22	6.5300	6.5300	6.5300	6.5300	+2.835%	2	468	-67.075%
2026-07-21	6.7400	6.7400	6.3500	6.3500	-12.655%	42	466	-66.142%
2026-07-17	8.0000	8.0000	7.0500	7.2700	+16.693%	25	426	-70.426%
2026-07-15	6.2300	6.2300	6.2300	6.2300	+14.945%	2	405	-65.490%
2026-07-13	5.5000	5.6000	5.4200	5.4200	+13.152%	5	403	-60.332%
2026-07-10	4.5000	4.7900	4.5000	4.7900	+11.137%	12	402	-55.115%
2026-07-09	4.3100	4.3100	4.3100	4.3100	-2.045%	1	401	-50.116%
2026-07-07	4.4000	4.4000	4.4000	4.4000	+28.655%	39	400	-51.136%
2026-07-06	3.4200	3.4200	3.4200	3.4200	-14.500%	1	380	-37.135%
2026-06-30	3.5500	4.0000	3.5500	4.0000	-1.235%	19	380	-46.250%
2026-06-29	4.0500	4.0500	4.0500	4.0500	-12.148%	2	370	-46.914%
2026-06-26	4.9600	4.9600	4.6100	4.6100	-10.832%	5	370	-53.362%
2026-06-25	5.6000	5.6000	5.1700	5.1700	+4.444%	7	370	-58.414%
2026-06-24	4.7500	4.9900	4.6000	4.9500	+37.500%	32	372	-56.566%
2026-06-23	3.6000	3.6000	3.6000	3.6000	-4.762%	30	368	-40.278%
2026-06-22	3.8000	3.8000	3.7800	3.7800	+4.709%	22	338	-43.122%
2026-06-18	3.6300	3.8000	3.6100	3.6100	+12.813%	30	315	-40.443%
2026-06-17	3.2000	3.2000	3.2000	3.2000	-1.538%	6	315	-32.813%
2026-06-16	3.5000	3.5000	3.2500	3.2500	-1.515%	3	315	-33.846%
2026-06-12	3.3000	3.3000	3.3000	3.3000	+15.789%	6	314	-34.848%
2026-06-11	2.9000	3.0600	2.5000	2.8500	-9.524%	12	314	-24.561%
2026-06-10	3.1500	3.1500	3.1500	3.1500	+0.639%	7	318	-31.746%
2026-06-09	3.2000	3.2000	3.1200	3.1300	+69.189%	6	311	-31.310%
2026-06-02	1.8500	1.8500	1.8500	1.8500	+42.308%	1	310	+16.216%
2026-05-28	1.4700	1.4700	1.3000	1.3000	-3.704%	2	309	+65.385%
2026-05-27	1.3100	1.3500	1.3100	1.3500	0.000%	2	309	+59.259%
2026-05-26	1.6700	1.6700	1.3500	1.3500	-26.630%	5	308	+59.259%
2026-05-22	2.0200	2.0200	1.8300	1.8400	-29.231%	4	308	+16.848%
2026-05-19	2.6000	2.6000	2.6000	2.6000	+14.537%	1	308	-17.308%
2026-05-18	2.2700	2.2700	2.2700	2.2700	-9.200%	1	307	-5.286%
2026-05-15	2.5000	2.5000	2.5000	2.5000	+2.459%	1	307	-14.000%
2026-05-14	2.4000	2.4400	2.4000	2.4400	-20.000%	4	307	-11.885%
2026-05-06	3.0500	3.0500	3.0500	3.0500	+26.033%	2	306	-29.508%
2026-04-17	2.4000	2.4200	2.4000	2.4200	-3.968%	101	306	-11.157%
2026-04-16	3.0000	3.0000	2.4500	2.5200	-23.636%	104	355	-14.683%
2026-04-15	3.2500	3.3000	3.2500	3.3000	-5.714%	6	257	-34.848%
2026-04-14	3.5000	3.5000	3.5000	3.5000	+2.941%	10	263	-38.571%
2026-04-10	3.4000	3.4000	3.4000	3.4000	+15.254%	2	254	-36.765%
2026-04-09	2.9500	2.9500	2.9500	2.9500	-24.359%	1	256	-27.119%
2026-04-07	4.2500	4.2500	3.9000	3.9000	-4.878%	3	256	-44.872%
2026-04-06	4.0000	4.1000	4.0000	4.1000	-12.766%	4	258	-47.561%
2026-04-02	4.8100	4.8100	4.7000	4.7000	-6.000%	5	266	-54.255%
2026-04-01	5.0000	5.0000	5.0000	5.0000	-12.892%	5	266	-57.000%
2026-03-31	5.7400	5.7400	5.7400	5.7400	-22.432%	2	271	-62.544%
2026-03-23	7.4000	7.4000	7.4000	7.4000	-1.333%	13	273	-70.946%
2026-03-16	7.5000	7.5000	7.5000	7.5000	-3.846%	103	286	-71.333%
2026-03-13	7.8000	7.8000	7.8000	7.8000	+3.723%	15	184	-72.436%
2026-03-12	7.5200	7.5200	7.5200	7.5200	-12.558%	1	184	-71.410%
2026-02-27	8.6000	8.6000	8.6000	8.6000	-9.187%	10	185	-75.000%
2026-02-26	9.4700	9.4700	9.4700	9.4700	+8.601%	1	185	-77.297%
2026-02-02	8.2200	8.7200	8.2200	8.7200	+11.938%	5	185	-75.344%
2026-01-26	7.1000	7.7900	7.1000	7.7900	+11.286%	2	180	-72.401%
2026-01-22	7.0000	7.0000	7.0000	7.0000	+4.478%	1	178	-69.286%
2026-01-20	6.2000	6.7000	6.2000	6.7000	+14.140%	5	178	-67.910%
2026-01-16	6.0000	6.0100	5.8700	5.8700	-22.763%	13	172	-63.373%
2026-01-14	7.6000	7.6000	7.6000	7.6000	+1.333%	1	172	-71.711%
2026-01-12	7.5000	7.5000	7.5000	7.5000	+2.459%	1	171	-71.333%
2026-01-09	7.3200	7.3200	7.3200	7.3200	-6.154%	1	170	-70.628%
2026-01-08	7.6200	7.8000	6.8000	7.8000	-2.010%	8	171	-72.436%
2026-01-07	7.9400	7.9600	7.9400	7.9600	-13.005%	5	177	-72.990%
2025-12-30	9.1500	9.1500	9.1500	9.1500	+4.096%	1	180	-76.503%
2025-12-26	8.5000	8.7900	8.5000	8.7900	+5.904%	2	180	-75.540%
2025-12-24	8.3000	8.3000	8.3000	8.3000	+0.242%	1	177	-74.096%
2025-12-23	8.2800	8.2800	8.2800	8.2800	+2.857%	1	177	-74.034%
2025-12-22	8.5000	8.5000	7.8000	8.0500	-16.146%	24	176	-73.292%
2025-12-19	9.5000	9.6000	9.5000	9.6000	-9.690%	2	173	-77.604%
2025-12-18	10.6300	10.6300	10.6300	10.6300	0.000%	1	173	-79.774%
2025-12-16	10.6300	10.6300	10.6300	10.6300	+5.771%	1	172	-79.774%
2025-12-12	10.0000	10.0500	10.0000	10.0500	+6.801%	5	172	-78.607%
2025-12-11	10.0000	10.0000	9.4000	9.4100	-12.870%	9	167	-77.152%
2025-12-08	10.8000	10.8000	10.8000	10.8000	-9.167%	1	167	-80.093%
2025-12-02	11.8900	11.8900	11.8900	11.8900	+1.105%	1	166	-81.918%
2025-11-24	11.7700	11.7700	11.7600	11.7600	+1.995%	5	166	-81.718%
2025-11-21	11.5300	11.5300	11.5300	11.5300	+4.818%	5	162	-81.353%
2025-11-20	11.0000	11.0000	11.0000	11.0000	+5.566%	1	157	-80.455%
2025-11-17	10.4200	10.4200	10.4200	10.4200	+9.339%	5	156	-79.367%
2025-11-13	9.5300	9.5300	9.5300	9.5300	-13.364%	1	156	-77.440%
2025-11-11	11.0000	11.0000	11.0000	11.0000	0.000%	1	155	-80.455%
2025-11-07	11.0000	11.0000	11.0000	11.0000	+10.000%	2	155	-80.455%
2025-11-06	10.0000	10.0000	10.0000	10.0000	+12.360%	1	155	-78.500%
2025-11-03	9.0000	9.0000	8.9000	8.9000	+4.706%	15	139	-75.843%
2025-10-31	8.5000	8.5000	8.5000	8.5000	0.000%	1	139	-74.706%
2025-10-30	8.8300	9.1000	8.5000	8.5000	+1.190%	7	138	-74.706%
2025-10-28	8.4000	8.4000	8.4000	8.4000	+5.000%	1	133	-74.405%
2025-10-27	8.0000	8.0000	8.0000	8.0000	+2.433%	1	131	-73.125%
2025-10-24	8.2600	8.2600	7.2000	7.8100	-3.580%	12	131	-72.471%
2025-10-23	8.1000	8.1000	8.1000	8.1000	-3.456%	1	125	-73.457%
2025-10-22	8.5000	8.5000	8.3900	8.3900	+4.875%	4	124	-74.374%
2025-10-21	8.5000	8.5000	7.9500	8.0000	-0.374%	4	123	-73.125%
2025-10-17	8.5000	8.5000	8.0300	8.0300	-0.742%	2	119	-73.225%
2025-10-16	8.0900	8.0900	8.0900	8.0900	+0.248%	1	118	-73.424%
2025-10-15	7.8000	8.0700	7.8000	8.0700	-5.059%	2	117	-73.358%
2025-10-10	8.0000	8.5000	8.0000	8.5000	+10.390%	7	116	-74.706%
2025-10-09	7.6000	7.7000	7.6000	7.7000	+3.356%	2	115	-72.078%
2025-10-08	7.6000	7.7300	7.4500	7.4500	-5.696%	4	115	-71.141%
2025-10-07	8.0000	8.0000	7.9000	7.9000	-0.126%	2	113	-72.785%
2025-10-06	7.5200	7.9100	7.5000	7.9100	-1.125%	121	113	-72.819%
2025-10-03	7.5000	8.0000	7.5000	8.0000	+6.667%	3	147	-73.125%
2025-10-02	7.1000	7.5000	6.9800	7.5000	+4.167%	6	147	-71.333%
2025-10-01	6.7000	7.2000	6.7000	7.2000	+12.500%	15	147	-70.139%
2025-09-30	6.1000	6.5000	6.0100	6.4000	+42.222%	39	144	-66.406%
2025-09-29	4.5000	4.5000	4.5000	4.5000	+5.140%	1	119	-52.222%
2025-09-26	4.1700	4.4000	4.0900	4.2800	+7.000%	7	118	-49.766%
2025-09-25	3.6000	4.0300	3.6000	4.0000	+17.647%	6	118	-46.250%
2025-09-24	3.5000	3.5000	3.4000	3.4000	0.000%	19	116	-36.765%
2025-09-23	2.9000	3.4000	2.9000	3.4000	+15.254%	115	105	-36.765%
2025-09-22	2.9500	2.9500	2.9500	2.9500	0.000%	1	1	-27.119%