Dark

FLY20270115C25
FLY Jan 15 2027 25.00 Call (FLY270115C00025000)
option OPRA

EOD

Sep 28, 2026

4.30-4.656%(-0.21)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	4.5000	4.9000	4.3000	4.3000	-4.656%	31	1,516	0.000%
2026-09-25	3.9900	5.1000	3.8800	4.5100	+17.755%	536	1,530	-4.656%
2026-09-24	3.1100	3.8300	3.1100	3.8300	+19.688%	527	1,921	+12.272%
2026-09-23	3.5000	3.6800	3.2000	3.2000	-20.000%	46	1,395	+34.375%
2026-09-22	3.5000	4.6000	3.4200	4.0000	+8.108%	147	1,377	+7.500%
2026-09-21	3.6000	3.8000	3.6000	3.7000	+34.545%	30	1,335	+16.216%
2026-09-18	3.2400	3.2400	2.6000	2.7500	-21.429%	38	1,336	+56.364%
2026-09-17	3.4000	3.5000	3.4000	3.5000	+45.833%	6	1,336	+22.857%
2026-09-16	2.6000	2.6000	2.4000	2.4000	-14.286%	401	1,331	+79.167%
2026-09-15	2.9500	2.9500	2.8000	2.8000	-20.000%	23	980	+53.571%
2026-09-14	3.5000	3.5000	3.4500	3.5000	+12.903%	10	958	+22.857%
2026-09-10	3.5000	3.5000	3.1000	3.1000	-18.421%	6	965	+38.710%
2026-09-09	3.9800	4.0700	3.8000	3.8000	-10.377%	17	966	+13.158%
2026-09-08	3.5000	4.3100	3.5000	4.2400	+28.485%	9	962	+1.415%
2026-09-04	3.3000	3.3000	3.3000	3.3000	+6.452%	26	938	+30.303%
2026-09-03	3.2000	3.2000	3.1000	3.1000	-6.061%	6	938	+38.710%
2026-09-02	3.4000	3.4000	3.2800	3.3000	+5.769%	13	939	+30.303%
2026-09-01	3.1800	3.1800	3.1200	3.1200	-13.333%	7	944	+37.821%
2026-08-28	3.9800	3.9800	3.5000	3.6000	-17.241%	59	943	+19.444%
2026-08-27	4.3300	4.3500	4.3300	4.3500	-9.375%	60	891	-1.149%
2026-08-25	5.1500	5.1500	4.7000	4.8000	-10.781%	9	951	-10.417%
2026-08-24	5.8000	5.8000	5.3800	5.3800	-11.074%	13	943	-20.074%
2026-08-21	6.0000	6.1900	5.9100	6.0500	+11.009%	9	935	-28.926%
2026-08-20	5.8000	5.8000	5.2500	5.4500	-20.322%	12	935	-21.101%
2026-08-18	6.8400	6.8400	6.8400	6.8400	-11.742%	4	934	-37.135%
2026-08-17	7.3000	7.9000	7.3000	7.7500	-3.004%	34	938	-44.516%
2026-08-14	7.5000	8.0000	7.5000	7.9900	+6.533%	18	968	-46.183%
2026-08-13	7.5000	8.0000	7.5000	7.5000	0.000%	56	986	-42.667%
2026-08-12	8.0000	8.5800	7.3700	7.5000	-8.537%	117	1,013	-42.667%
2026-08-11	7.4000	8.4000	7.4000	8.2000	+8.898%	8	1,123	-47.561%
2026-08-10	7.5300	7.5300	7.5300	7.5300	-7.721%	2	1,125	-42.895%
2026-08-07	7.6000	8.1600	7.6000	8.1600	+22.707%	2	1,125	-47.304%
2026-08-06	7.0000	7.0000	6.5000	6.6500	+13.095%	51	1,126	-35.338%
2026-08-05	5.8000	6.3000	5.8000	5.8800	-6.667%	28	1,082	-26.871%
2026-08-04	6.0100	6.4000	5.8000	6.3000	+21.154%	76	1,055	-31.746%
2026-08-03	4.4000	5.2500	4.4000	5.2000	+14.537%	76	1,033	-17.308%
2026-07-31	4.8000	5.1000	4.1000	4.5400	-1.304%	255	975	-5.286%
2026-07-30	3.9500	4.7000	3.9500	4.6000	+33.333%	58	966	-6.522%
2026-07-29	3.4500	3.4500	3.4500	3.4500	-12.214%	1	921	+24.638%
2026-07-28	3.8000	3.9300	3.8000	3.9300	-9.655%	20	920	+9.415%
2026-07-27	4.5000	4.5000	4.3500	4.3500	+2.594%	2	906	-1.149%
2026-07-24	4.4000	4.4000	4.2400	4.2400	-11.111%	4	907	+1.415%
2026-07-23	4.8000	4.9000	4.6000	4.7700	+3.696%	18	904	-9.853%
2026-07-22	4.8000	5.0000	4.6000	4.6000	-7.258%	10	907	-6.522%
2026-07-21	4.4000	5.1100	4.2900	4.9600	+24.000%	74	899	-13.306%
2026-07-20	3.8500	4.0000	3.8500	4.0000	-4.762%	6	862	+7.500%
2026-07-17	3.5000	4.5000	3.5000	4.2000	+6.599%	123	862	+2.381%
2026-07-16	4.3900	4.3900	3.9000	3.9400	-20.724%	242	746	+9.137%
2026-07-15	5.2000	5.2000	4.9700	4.9700	-10.289%	36	526	-13.481%
2026-07-14	5.6000	5.6000	5.5400	5.5400	+0.727%	2	490	-22.383%
2026-07-13	6.1000	6.1000	5.4000	5.5000	-21.875%	37	489	-21.818%
2026-07-10	7.2700	7.2700	6.9500	7.0400	-13.086%	4	467	-38.920%
2026-07-09	7.9800	8.1000	7.8600	8.1000	+0.872%	10	467	-46.914%
2026-07-07	8.9000	8.9000	8.0300	8.0300	-17.641%	23	463	-46.451%
2026-07-06	10.2200	10.2300	9.2000	9.7500	-6.069%	20	448	-55.897%
2026-07-01	10.3800	10.3800	10.3800	10.3800	+12.704%	10	432	-58.574%
2026-06-29	9.3000	9.3000	9.2100	9.2100	+11.772%	5	437	-53.312%
2026-06-26	7.9000	8.2400	7.9000	8.2400	+11.351%	6	435	-47.816%
2026-06-25	7.4400	7.4400	7.4000	7.4000	-8.075%	12	429	-41.892%
2026-06-24	8.0900	8.3100	7.6500	8.0500	-15.263%	24	418	-46.584%
2026-06-23	10.6800	10.6800	9.5000	9.5000	-9.524%	7	406	-54.737%
2026-06-22	10.5000	10.5000	10.5000	10.5000	-6.250%	3	410	-59.048%
2026-06-18	10.9200	11.2000	10.9200	11.2000	-14.373%	102	407	-61.607%
2026-06-17	13.0800	13.0800	13.0800	13.0800	+3.810%	1	407	-67.125%
2026-06-16	14.0000	14.0000	11.7000	12.6000	-14.227%	8	407	-65.873%
2026-06-15	15.0000	15.0000	14.6900	14.6900	+11.288%	4	403	-70.728%
2026-06-12	13.2000	13.2000	13.2000	13.2000	-35.007%	5	400	-67.424%
2026-06-04	20.3100	20.3100	20.3100	20.3100	+2.060%	1	395	-78.828%
2026-06-03	19.9000	19.9000	19.9000	19.9000	-20.400%	11	396	-78.392%
2026-06-02	25.0000	25.0000	25.0000	25.0000	+23.457%	200	397	-82.800%
2026-06-01	25.0000	25.0000	20.2500	20.2500	-20.588%	251	198	-78.765%
2026-05-29	25.5400	25.5400	24.7000	25.5000	-18.790%	101	397	-83.137%
2026-05-28	32.0000	32.0000	31.4000	31.4000	-19.734%	7	296	-86.306%
2026-05-27	37.2500	39.1200	37.2500	39.1200	-2.200%	50	296	-89.008%
2026-05-26	35.0000	40.0000	35.0000	40.0000	+43.369%	108	266	-89.250%
2026-05-22	27.1000	28.3000	27.1000	27.9000	+26.818%	5	366	-84.588%
2026-05-21	21.7300	22.0000	21.7300	22.0000	-2.655%	7	372	-80.455%
2026-05-18	22.6000	22.6000	22.6000	22.6000	+13.000%	3	372	-80.973%
2026-05-08	19.5000	20.0000	19.5000	20.0000	+26.582%	103	375	-78.500%
2026-05-06	15.8000	15.8000	15.8000	15.8000	+21.538%	2	275	-72.785%
2026-05-05	18.8500	18.8500	13.0000	13.0000	-11.504%	10	275	-66.923%
2026-05-01	14.6900	14.6900	14.6900	14.6900	+4.929%	2	268	-70.728%
2026-04-29	14.0000	14.0000	14.0000	14.0000	-10.256%	2	268	-69.286%
2026-04-27	15.0000	15.6500	15.0000	15.6000	-8.019%	7	268	-72.436%
2026-04-24	16.9600	16.9600	16.9600	16.9600	-17.389%	1	265	-74.646%
2026-04-22	24.0000	24.0000	20.5000	20.5300	-10.739%	3	265	-79.055%
2026-04-21	23.0000	23.0000	23.0000	23.0000	+1.322%	1	267	-81.304%
2026-04-17	25.0000	25.0000	22.7000	22.7000	-2.991%	4	267	-81.057%
2026-04-16	21.2000	23.4000	21.2000	23.4000	+47.170%	43	268	-81.624%
2026-04-15	18.8000	18.8000	15.9000	15.9000	-2.214%	3	268	-72.956%
2026-04-14	16.1900	16.2600	16.1900	16.2600	-12.581%	2	268	-73.555%
2026-04-13	18.5000	18.6000	18.0000	18.6000	+6.286%	12	269	-76.882%
2026-04-10	18.1000	18.1000	17.4500	17.5000	-6.417%	26	278	-75.429%
2026-04-09	20.3200	20.6500	18.7000	18.7000	-3.109%	8	257	-77.005%
2026-04-08	17.5500	19.3000	17.5500	19.3000	+20.249%	8	259	-77.720%
2026-04-07	14.3800	16.5000	14.3000	16.0500	-3.138%	14	266	-73.209%
2026-04-06	15.0000	16.5700	15.0000	16.5700	+15.069%	11	267	-74.049%
2026-04-02	13.7200	14.4000	13.7200	14.4000	+23.077%	5	270	-70.139%
2026-04-01	12.5000	12.8000	11.7000	11.7000	+4.558%	15	270	-63.248%
2026-03-31	9.7400	11.2000	8.9800	11.1900	+49.200%	46	274	-61.573%
2026-03-30	7.5000	7.5000	7.5000	7.5000	-9.639%	3	276	-42.667%
2026-03-27	9.4800	9.5000	7.8500	8.3000	-17.822%	132	275	-48.193%
2026-03-26	10.7000	10.7000	10.1000	10.1000	-8.182%	26	215	-57.426%
2026-03-25	9.3000	11.0000	9.3000	11.0000	+36.476%	19	211	-60.909%
2026-03-24	7.7000	8.0600	7.6700	8.0600	+6.332%	5	225	-46.650%
2026-03-23	6.8500	7.5800	6.8500	7.5800	+5.278%	7	224	-43.272%
2026-03-20	8.4100	10.7000	7.2000	7.2000	-4.000%	49	222	-40.278%
2026-03-19	7.3000	7.5000	7.1500	7.5000	-4.822%	19	200	-42.667%
2026-03-18	7.8800	7.8800	7.8800	7.8800	-9.425%	2	185	-45.431%
2026-03-17	9.2100	9.2100	8.5000	8.7000	+0.928%	15	185	-50.575%
2026-03-16	8.8000	8.9000	8.6000	8.6200	+2.619%	13	174	-50.116%
2026-03-13	9.1000	9.1000	8.3000	8.4000	+1.205%	26	166	-48.810%
2026-03-12	8.5000	9.1000	8.3000	8.3000	+31.537%	16	166	-48.193%
2026-03-11	6.3100	6.3100	6.3100	6.3100	+8.793%	1	155	-31.854%
2026-03-10	6.2900	6.2900	5.2000	5.8000	-12.254%	14	155	-25.862%
2026-03-09	6.6100	6.6100	6.6100	6.6100	+0.152%	1	153	-34.947%
2026-03-06	6.7000	6.7000	6.6000	6.6000	-9.589%	6	152	-34.848%
2026-03-05	7.3000	7.3000	7.3000	7.3000	+25.862%	1	147	-41.096%
2026-03-02	5.8000	5.8000	5.8000	5.8000	-10.078%	1	147	-25.862%
2026-02-27	6.4500	6.4500	6.4500	6.4500	-11.034%	1	148	-33.333%
2026-02-26	7.0000	7.3000	6.9000	7.2500	-0.685%	31	147	-40.690%
2026-02-25	7.3000	7.3000	7.3000	7.3000	+10.774%	1	143	-41.096%
2026-02-24	6.5900	6.5900	6.5900	6.5900	-11.544%	1	143	-34.750%
2026-02-18	7.5000	7.5000	7.4500	7.4500	+2.759%	5	142	-42.282%
2026-02-17	7.0200	7.7000	7.0200	7.2500	+7.249%	8	143	-40.690%
2026-02-13	6.5000	6.7600	6.5000	6.7600	+9.032%	2	133	-36.391%
2026-02-12	6.7000	6.7000	5.9000	6.2000	-15.068%	34	133	-30.645%
2026-02-11	7.1000	7.3000	7.1000	7.3000	-19.868%	21	103	-41.096%
2026-02-10	9.2000	9.2000	9.1100	9.1100	+1.674%	19	83	-52.799%
2026-02-05	8.9600	8.9600	8.9600	8.9600	-5.385%	1	65	-52.009%
2026-02-04	9.2200	9.5000	9.2000	9.4700	+9.480%	11	65	-54.593%
2026-02-02	8.9100	8.9100	8.6500	8.6500	-14.862%	6	59	-50.289%
2026-01-30	11.6600	11.6600	10.1600	10.1600	-9.769%	6	61	-57.677%
2026-01-29	11.2600	11.2600	11.2600	11.2600	-9.920%	5	63	-61.812%
2026-01-28	12.2000	12.5000	12.2000	12.5000	0.000%	2	58	-65.600%
2026-01-27	10.1600	12.5000	10.1600	12.5000	+24.875%	3	58	-65.600%
2026-01-26	11.1000	11.1000	10.0000	10.0100	-27.621%	16	59	-57.043%
2026-01-22	13.1500	14.0000	13.1500	13.8300	+11.712%	3	59	-68.908%
2026-01-21	13.8100	14.2500	12.3800	12.3800	-16.181%	8	59	-65.267%
2026-01-20	15.5000	15.5000	14.7700	14.7700	-7.688%	13	60	-70.887%
2026-01-16	16.0000	16.3000	16.0000	16.0000	+16.874%	8	45	-73.125%
2026-01-15	13.6900	13.6900	13.6900	13.6900	+14.083%	1	45	-68.590%
2026-01-14	12.2000	12.2000	12.0000	12.0000	-7.692%	4	46	-64.167%
2026-01-13	14.0000	14.0000	12.6000	13.0000	-8.515%	15	43	-66.923%
2026-01-12	14.3000	15.5000	14.2100	14.2100	+12.421%	7	37	-69.740%
2026-01-09	12.6400	12.6400	12.6400	12.6400	-2.318%	1	33	-65.981%
2026-01-08	14.7000	14.7000	12.9400	12.9400	+1.810%	6	32	-66.770%
2026-01-07	11.9000	13.1500	11.9000	12.7100	+9.192%	5	27	-66.168%
2026-01-06	11.6400	11.6400	11.6400	11.6400	+5.626%	3	22	-63.058%
2026-01-05	11.1500	11.1500	10.9300	11.0200	+16.614%	11	12	-60.980%
2026-01-02	9.4000	9.4500	9.4000	9.4500	+2.717%	2	12	-54.497%
2025-12-31	9.1400	9.2000	9.1400	9.2000	-6.122%	2	8	-53.261%
2025-12-30	9.8000	9.8000	9.8000	9.8000	-3.162%	1	8	-56.122%
2025-12-29	10.1200	10.1200	10.1200	10.1200	+0.797%	2	7	-57.510%
2025-12-26	10.4000	10.4000	10.0400	10.0400	-15.559%	2	5	-57.171%
2025-12-24	12.0500	12.0500	11.7800	11.8900	-0.917%	3	1	-63.835%
2025-12-23	12.0000	12.0000	12.0000	12.0000	0.000%	1	1	-64.167%