Dark

FLY20270115C20
FLY Jan 15 2027 20.00 Call (FLY270115C00020000)
option OPRA

EOD

Sep 29, 2026

5.90-21.333%(-1.60)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.6500	6.6500	5.9000	5.9000	-21.333%	6	4,225	0.000%
2026-09-25	6.5000	7.5000	6.4200	7.5000	+25.000%	16	4,219	-21.333%
2026-09-24	5.9500	6.0000	5.9500	6.0000	+1.695%	2	4,234	-1.667%
2026-09-21	5.4400	5.9000	5.4400	5.9000	+27.706%	16	4,234	0.000%
2026-09-18	4.6000	4.6200	4.6000	4.6200	-17.500%	13	4,244	+27.706%
2026-09-17	4.5000	5.6000	4.5000	5.6000	+40.000%	6	4,231	+5.357%
2026-09-16	4.3000	4.3000	4.0000	4.0000	-21.569%	8	4,229	+47.500%
2026-09-11	5.0000	5.1000	5.0000	5.1000	+6.250%	5	4,228	+15.686%
2026-09-10	5.8700	5.8700	4.8000	4.8000	-11.111%	8	4,233	+22.917%
2026-09-09	5.4000	5.4000	5.4000	5.4000	+8.871%	10	4,237	+9.259%
2026-09-02	4.9500	4.9600	4.9500	4.9600	-2.745%	3	4,245	+18.952%
2026-09-01	5.1000	5.1000	5.1000	5.1000	-43.270%	2	4,245	+15.686%
2026-08-19	8.9900	8.9900	8.9900	8.9900	-6.354%	1	4,243	-34.372%
2026-08-14	9.6000	9.6000	9.6000	9.6000	+4.121%	3	4,242	-38.542%
2026-08-13	9.2200	9.2200	9.2200	9.2200	-5.436%	4	4,245	-36.009%
2026-08-12	10.2100	10.2100	9.7500	9.7500	-3.846%	2	4,249	-39.487%
2026-08-11	10.0200	10.1400	10.0200	10.1400	-2.029%	5	4,251	-41.815%
2026-08-10	10.5000	10.5000	10.3500	10.3500	-2.358%	2	4,254	-42.995%
2026-08-07	9.0500	10.6000	8.8300	10.6000	+35.032%	3,933	4,254	-44.340%
2026-08-05	7.7000	7.8500	7.4000	7.8500	-5.422%	8	420	-24.841%
2026-08-04	7.9000	8.3000	7.8000	8.3000	+20.464%	32	424	-28.916%
2026-08-03	6.8900	6.8900	6.8900	6.8900	+20.035%	2	427	-14.369%
2026-07-31	5.7400	5.7400	5.7400	5.7400	+6.100%	2	428	+2.787%
2026-07-30	5.3500	5.5000	5.3500	5.4100	+20.222%	5	427	+9.057%
2026-07-29	4.5000	4.5000	4.5000	4.5000	-14.286%	1	426	+31.111%
2026-07-28	5.0000	5.2500	5.0000	5.2500	-6.750%	3	425	+12.381%
2026-07-27	6.0000	6.0000	5.6300	5.6300	-2.931%	30	423	+4.796%
2026-07-24	5.8000	5.8000	5.8000	5.8000	-4.918%	1	400	+1.724%
2026-07-23	6.1000	6.1000	6.1000	6.1000	-1.135%	11	400	-3.279%
2026-07-22	6.5000	6.5000	6.1700	6.1700	-5.077%	7	390	-4.376%
2026-07-21	6.0000	6.7000	5.8500	6.5000	+18.182%	12	392	-9.231%
2026-07-20	5.4700	5.7500	5.4500	5.5000	-4.348%	11	389	+7.273%
2026-07-17	4.9000	6.0000	4.9000	5.7500	+12.745%	66	380	+2.609%
2026-07-16	5.8000	5.8500	5.1000	5.1000	-27.143%	133	319	+15.686%
2026-07-15	7.1000	7.1000	7.0000	7.0000	-8.973%	6	233	-15.714%
2026-07-14	8.0000	8.0000	7.6900	7.6900	-3.875%	39	233	-23.277%
2026-07-13	8.0000	8.0000	8.0000	8.0000	-20.000%	1	196	-26.250%
2026-07-09	10.1200	10.1200	10.0000	10.0000	-20.255%	25	196	-41.000%
2026-07-06	12.5500	12.6500	12.5400	12.5400	+3.636%	44	181	-52.951%
2026-06-30	12.1000	12.1000	12.1000	12.1000	+21.000%	1	154	-51.240%
2026-06-26	10.0000	10.0000	10.0000	10.0000	+5.263%	1	154	-41.000%
2026-06-25	9.5000	9.5000	9.5000	9.5000	-4.040%	1	155	-37.895%
2026-06-24	11.0000	11.0000	9.9000	9.9000	-18.852%	3	155	-40.404%
2026-06-23	13.4000	13.4000	12.2000	12.2000	-20.261%	8	154	-51.639%
2026-06-16	15.3000	15.3000	15.3000	15.3000	-10.000%	1	150	-61.438%
2026-06-15	16.8800	17.8000	16.8800	17.0000	0.000%	8	151	-65.294%
2026-06-12	18.1200	18.1200	17.0000	17.0000	-22.268%	2	147	-65.294%
2026-06-11	21.1700	21.8700	21.1700	21.8700	+28.647%	2	148	-73.022%
2026-06-09	16.3900	17.0000	16.3900	17.0000	-12.371%	2	147	-65.294%
2026-06-08	20.7000	20.7000	19.4000	19.4000	-1.523%	4	148	-69.588%
2026-06-05	22.0000	22.0000	19.5000	19.7000	-19.526%	29	148	-70.051%
2026-06-04	24.4800	24.4800	24.4800	24.4800	+6.527%	6	129	-75.899%
2026-06-03	22.9800	22.9800	22.9800	22.9800	-13.609%	2	126	-74.326%
2026-06-02	26.6000	26.6000	26.6000	26.6000	+4.191%	1	123	-77.820%
2026-06-01	26.2400	26.2400	25.5300	25.5300	-13.458%	2	123	-76.890%
2026-05-29	27.4200	29.5000	27.3900	29.5000	-12.567%	26	124	-80.000%
2026-05-28	37.0000	37.0000	33.7400	33.7400	-19.089%	2	128	-82.513%
2026-05-26	40.0000	42.5100	39.0000	41.7000	+34.951%	30	128	-85.851%
2026-05-22	29.5000	31.5000	29.5000	30.9000	+21.415%	9	147	-80.906%
2026-05-19	24.3000	25.4500	24.3000	25.4500	+11.379%	4	147	-76.817%
2026-05-15	23.4100	23.4100	22.8500	22.8500	+3.021%	31	147	-74.179%
2026-05-12	22.1800	22.1800	22.1800	22.1800	-0.090%	2	171	-73.399%
2026-05-11	21.0000	22.9000	21.0000	22.2000	-3.979%	85	169	-73.423%
2026-05-08	23.1200	23.1200	23.1200	23.1200	+37.619%	2	116	-74.481%
2026-05-07	16.8000	16.8000	16.8000	16.8000	-5.830%	7	116	-64.881%
2026-05-06	17.8700	17.8700	17.8400	17.8400	+11.500%	5	116	-66.928%
2026-05-05	16.0500	16.3000	15.6400	16.0000	-5.549%	18	119	-63.125%
2026-05-01	17.9100	17.9100	16.9400	16.9400	-5.363%	4	109	-65.171%
2026-04-29	17.9000	17.9000	17.9000	17.9000	-20.866%	2	109	-67.039%
2026-04-22	25.0000	25.0000	22.6200	22.6200	-17.143%	2	107	-73.917%
2026-04-20	27.3000	27.3000	27.3000	27.3000	-3.839%	4	108	-78.388%
2026-04-17	28.3900	28.3900	28.3900	28.3900	+11.333%	2	112	-79.218%
2026-04-16	23.0000	25.5000	23.0000	25.5000	+22.773%	14	110	-76.863%
2026-04-15	20.7700	20.7700	20.7700	20.7700	+12.270%	1	117	-71.594%
2026-04-14	18.5000	18.5000	18.5000	18.5000	-12.114%	1	118	-68.108%
2026-04-13	21.0500	21.0500	21.0500	21.0500	-8.478%	1	119	-71.971%
2026-04-09	22.6700	24.1000	22.6700	23.0000	+12.195%	5	121	-74.348%
2026-04-08	20.3000	22.7700	20.3000	20.5000	+7.330%	5	124	-71.220%
2026-04-07	16.8500	19.1000	16.8000	19.1000	+4.372%	26	126	-69.110%
2026-04-06	18.0000	18.3000	18.0000	18.3000	+12.963%	12	148	-67.760%
2026-04-02	16.4900	16.4900	16.2000	16.2000	+7.285%	6	155	-63.580%
2026-04-01	15.1000	15.1000	15.1000	15.1000	+22.466%	1	155	-60.927%
2026-03-31	10.4800	12.3300	10.4800	12.3300	+19.709%	29	154	-52.149%
2026-03-30	10.3000	10.3000	10.3000	10.3000	+3.000%	3	126	-42.718%
2026-03-27	11.0000	11.0000	9.7000	10.0000	-17.695%	5	123	-41.000%
2026-03-26	12.1500	12.1500	12.1500	12.1500	-6.538%	1	126	-51.440%
2026-03-25	11.1000	13.0000	11.1000	13.0000	+29.096%	6	127	-54.615%
2026-03-23	10.0700	10.0700	10.0700	10.0700	-7.952%	1	133	-41.410%
2026-03-20	10.9400	10.9400	10.9400	10.9400	+22.371%	1	132	-46.069%
2026-03-19	9.0000	9.0000	8.8600	8.9400	-10.241%	12	132	-34.004%
2026-03-18	9.9200	9.9600	9.9200	9.9600	-6.038%	3	122	-40.763%
2026-03-17	10.6000	10.6000	10.6000	10.6000	+11.228%	1	121	-44.340%
2026-03-16	9.5300	9.5300	9.5300	9.5300	-10.600%	1	120	-38.090%
2026-03-12	10.0000	10.6600	10.0000	10.6600	+25.412%	27	121	-44.653%
2026-03-11	8.5000	8.5000	8.5000	8.5000	+15.176%	1	129	-30.588%
2026-03-10	8.0000	8.0000	7.3000	7.3800	-4.156%	27	128	-20.054%
2026-03-09	7.7000	7.7000	7.7000	7.7000	-4.229%	12	109	-23.377%
2026-03-06	8.0400	8.0400	8.0400	8.0400	-9.663%	5	121	-26.617%
2026-03-04	8.9000	8.9000	8.9000	8.9000	+11.669%	2	118	-33.708%
2026-03-03	7.9700	7.9700	7.9700	7.9700	+0.886%	1	118	-25.972%
2026-03-02	7.9000	7.9000	7.9000	7.9000	-9.195%	2	118	-25.316%
2026-02-26	8.3000	8.7000	8.3000	8.7000	+5.711%	12	116	-32.184%
2026-02-25	8.7000	8.7000	8.2300	8.2300	+1.731%	6	98	-28.311%
2026-02-24	8.0000	8.2000	8.0000	8.0900	-8.173%	6	98	-27.070%
2026-02-19	8.8100	8.8100	8.8100	8.8100	+23.217%	1	92	-33.031%
2026-02-17	7.1500	7.1500	7.1500	7.1500	-4.667%	2	91	-17.483%
2026-02-12	7.5000	7.5000	7.5000	7.5000	-17.582%	45	91	-21.333%
2026-02-11	9.1000	9.1000	9.1000	9.1000	-13.333%	6	65	-35.165%
2026-02-06	10.5000	10.5000	10.5000	10.5000	+2.941%	2	59	-43.810%
2026-02-05	10.5100	10.6500	10.2000	10.2000	+2.000%	26	59	-42.157%
2026-02-02	10.0000	10.0000	10.0000	10.0000	-25.926%	1	83	-41.000%
2026-01-29	13.5000	13.5000	13.5000	13.5000	-5.923%	1	82	-56.296%
2026-01-27	14.3500	14.3500	14.3500	14.3500	+11.240%	1	81	-58.885%
2026-01-26	14.1000	14.1000	12.9000	12.9000	-14.000%	4	80	-54.264%
2026-01-22	15.0000	15.0000	15.0000	15.0000	+10.294%	1	79	-60.667%
2026-01-21	13.7900	13.7900	13.6000	13.6000	-22.286%	60	79	-56.618%
2026-01-20	17.5000	17.5000	17.5000	17.5000	-5.660%	2	72	-66.286%
2026-01-16	19.1100	19.1100	18.5500	18.5500	+22.848%	6	67	-68.194%
2026-01-13	14.7900	15.1000	14.7900	15.1000	-7.475%	3	67	-60.927%
2026-01-12	16.3200	16.3200	16.3200	16.3200	+2.836%	5	68	-63.848%
2026-01-09	16.4000	16.4000	15.8700	15.8700	-5.536%	2	63	-62.823%
2026-01-08	16.8000	16.8000	16.8000	16.8000	+13.360%	5	62	-64.881%
2026-01-07	14.8000	14.8200	14.8000	14.8200	+9.778%	30	67	-60.189%
2026-01-06	13.0000	13.6000	13.0000	13.5000	+7.827%	36	37	-56.296%
2026-01-05	12.5200	12.5200	12.5200	12.5200	+12.793%	2	10	-52.875%
2025-12-30	11.6000	11.6000	11.1000	11.1000	-7.500%	10	10	-46.847%
2025-12-29	11.7000	12.0000	11.7000	12.0000	0.000%	7	7	-50.833%