Dark

FLY20270115C30
FLY Jan 15 2027 30.00 Call (FLY270115C00030000)
option OPRA

EOD

Aug 13, 2026

5.80-3.333%(-0.20)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.8400	6.4000	5.7000	5.8000	-3.333%	42	1,156	0.000%
2026-08-12	6.0000	6.9000	5.5300	6.0000	-3.226%	22	1,182	-3.333%
2026-08-11	6.0000	6.2000	5.8000	6.2000	+3.853%	45	1,192	-6.452%
2026-08-10	6.7000	6.7000	5.9700	5.9700	-5.238%	12	1,190	-2.848%
2026-08-07	5.7000	6.5000	5.7000	6.3000	+23.529%	27	1,190	-7.937%
2026-08-06	5.5000	5.5000	5.1000	5.1000	+13.839%	5	1,184	+13.725%
2026-08-05	4.4800	4.4800	4.4800	4.4800	-6.667%	1	1,185	+29.464%
2026-08-04	4.5000	4.8000	4.5000	4.8000	+20.000%	17	1,185	+20.833%
2026-08-03	3.9000	4.0000	3.8100	4.0000	+24.224%	25	1,173	+45.000%
2026-07-31	3.2200	3.2200	3.2200	3.2200	-5.294%	1	1,173	+80.124%
2026-07-30	3.0100	3.4000	2.9200	3.4000	+36.000%	34	1,172	+70.588%
2026-07-29	2.2500	2.7500	2.2500	2.5000	-13.194%	18	1,201	+132.000%
2026-07-28	2.8800	2.8800	2.8800	2.8800	-10.000%	1	1,207	+101.389%
2026-07-27	3.2300	3.4800	3.1000	3.2000	-5.882%	29	1,206	+81.250%
2026-07-24	3.2500	3.4000	3.2500	3.4000	-6.849%	5	1,226	+70.588%
2026-07-23	3.9000	3.9000	3.6400	3.6500	+1.389%	17	1,229	+58.904%
2026-07-22	3.7500	3.7600	3.5000	3.6000	-2.703%	69	1,225	+61.111%
2026-07-21	3.7000	3.9000	3.6000	3.7000	+19.355%	177	1,219	+56.757%
2026-07-20	3.2000	3.2000	3.1000	3.1000	0.000%	9	1,210	+87.097%
2026-07-17	2.7500	3.3200	2.7500	3.1000	+5.442%	20	1,208	+87.097%
2026-07-16	3.1400	3.2500	2.8000	2.9400	-18.333%	42	1,194	+97.279%
2026-07-15	3.8400	3.9000	3.5000	3.6000	-16.279%	29	1,205	+61.111%
2026-07-14	4.6700	4.6700	4.3000	4.3000	+1.176%	13	1,195	+34.884%
2026-07-13	4.9000	4.9000	4.2500	4.2500	-24.107%	39	1,191	+36.471%
2026-07-10	6.0000	6.0000	5.6000	5.6000	-8.943%	36	1,185	+3.571%
2026-07-09	6.4000	6.4000	6.1500	6.1500	-3.302%	16	1,155	-5.691%
2026-07-08	6.4200	6.4200	6.1000	6.3600	-1.852%	39	1,152	-8.805%
2026-07-07	7.2500	7.2500	6.4000	6.4800	-20.000%	60	1,118	-10.494%
2026-07-06	8.1000	8.1000	8.1000	8.1000	-3.571%	1	1,147	-28.395%
2026-07-02	9.7200	9.7200	8.4000	8.4000	-6.667%	44	1,149	-30.952%
2026-07-01	9.4400	9.4400	8.8000	9.0000	+3.448%	12	1,149	-35.556%
2026-06-30	8.7500	8.7500	7.7100	8.7000	-0.571%	36	1,139	-33.333%
2026-06-29	7.8000	8.7500	7.8000	8.7500	+33.588%	46	1,108	-33.714%
2026-06-26	6.3900	6.5500	6.3900	6.5500	+9.899%	5	1,081	-11.450%
2026-06-25	6.3500	6.3500	5.7500	5.9600	-6.436%	16	1,079	-2.685%
2026-06-24	7.0800	7.0800	6.3700	6.3700	-23.160%	17	1,069	-8.948%
2026-06-23	8.5100	8.6900	8.2200	8.2900	-7.889%	9	1,062	-30.036%
2026-06-22	9.3500	9.3500	8.1000	9.0000	-1.639%	35	1,060	-35.556%
2026-06-18	9.1800	9.1800	9.1500	9.1500	-12.691%	4	1,035	-36.612%
2026-06-17	10.6500	10.6500	10.4800	10.4800	-0.569%	3	1,035	-44.656%
2026-06-16	10.6000	10.7000	9.9000	10.5400	-17.008%	34	1,035	-44.972%
2026-06-15	12.4000	12.8000	12.4000	12.7000	+5.833%	15	1,017	-54.331%
2026-06-12	14.0000	14.0000	11.3000	12.0000	-1.235%	29	1,006	-51.667%
2026-06-10	13.0000	13.0000	12.1500	12.1500	-1.220%	8	1,001	-52.263%
2026-06-09	15.3000	15.3000	12.2000	12.3000	-13.684%	14	1,003	-52.846%
2026-06-08	14.2500	14.2500	14.2500	14.2500	0.000%	10	1,000	-59.298%
2026-06-05	16.6800	16.6800	13.8300	14.2500	-26.204%	12	1,000	-59.298%
2026-06-04	19.7000	19.7000	19.3000	19.3100	+15.629%	11	1,004	-69.964%
2026-06-03	19.3000	19.3000	16.7000	16.7000	-18.537%	16	1,010	-65.269%
2026-06-02	21.8000	22.5000	20.5000	20.5000	-2.381%	20	1,009	-71.707%
2026-06-01	21.0000	21.0000	17.9000	21.0000	-11.765%	29	1,017	-72.381%
2026-05-29	21.3000	23.8000	21.3000	23.8000	-15.182%	5	999	-75.630%
2026-05-28	29.6000	29.6000	28.0600	28.0600	-19.829%	3	994	-79.330%
2026-05-26	30.0000	35.0000	30.0000	35.0000	+42.276%	16	993	-83.429%
2026-05-22	23.2000	25.9200	23.2000	24.6000	+28.796%	7	996	-76.423%
2026-05-21	19.1000	19.1000	19.1000	19.1000	-6.464%	2	994	-69.634%
2026-05-20	20.0000	20.4200	20.0000	20.4200	+2.100%	3	994	-71.596%
2026-05-19	17.2000	20.0000	17.2000	20.0000	-1.720%	4	1,004	-71.000%
2026-05-18	23.6000	23.6000	20.0000	20.3500	+25.617%	29	1,004	-71.499%
2026-05-15	17.9000	17.9000	15.0000	16.2000	-15.272%	9	1,004	-64.198%
2026-05-14	18.6400	19.9300	18.6400	19.1200	+9.257%	15	1,012	-69.665%
2026-05-13	17.4000	17.5000	17.4000	17.5000	+9.375%	3	995	-66.857%
2026-05-12	15.7000	16.0000	15.4300	16.0000	-3.614%	11	995	-63.750%
2026-05-11	16.5000	17.0000	16.1000	16.6000	-2.353%	9	995	-65.060%
2026-05-08	14.0300	17.0000	14.0300	17.0000	+25.926%	1,151	991	-65.882%
2026-05-06	12.3500	13.5000	12.3500	13.5000	+22.727%	3	552	-57.037%
2026-05-05	14.2000	14.3000	10.8300	11.0000	-8.333%	13	551	-47.273%
2026-05-04	12.1000	12.1000	11.8500	12.0000	-5.512%	5	550	-51.667%
2026-05-01	13.3000	13.3000	12.0000	12.7000	-5.295%	5	552	-54.331%
2026-04-30	12.2000	13.4100	12.2000	13.4100	+15.803%	25	552	-56.749%
2026-04-29	11.8800	11.8800	11.5800	11.5800	-12.932%	3	552	-49.914%
2026-04-28	12.7500	13.3000	12.7500	13.3000	+1.527%	2	551	-56.391%
2026-04-27	13.1000	14.7000	12.3100	13.1000	-12.667%	13	551	-55.725%
2026-04-24	15.8500	15.8500	15.0000	15.0000	-7.862%	5	551	-61.333%
2026-04-23	17.2300	17.2300	16.0000	16.2800	-8.999%	9	551	-64.373%
2026-04-22	20.0000	20.0000	16.8000	17.8900	-16.558%	9	551	-67.580%
2026-04-20	21.0100	21.4400	21.0100	21.4400	+7.200%	2	551	-72.948%
2026-04-17	21.0100	21.0100	20.0000	20.0000	0.000%	221	551	-71.000%
2026-04-16	18.5000	20.0000	18.5000	20.0000	+37.174%	21	744	-71.000%
2026-04-15	14.5800	14.5800	14.5800	14.5800	+4.892%	10	762	-60.219%
2026-04-14	16.0100	16.0100	13.0000	13.9000	-17.262%	29	762	-58.273%
2026-04-13	15.7300	17.0000	15.1900	16.8000	+12.000%	25	762	-65.476%
2026-04-10	16.3000	16.5400	14.8000	15.0000	-18.919%	49	762	-61.333%
2026-04-09	17.1000	18.5000	15.5000	18.5000	+14.268%	21	762	-68.649%
2026-04-08	15.4000	16.5000	15.2000	16.1900	+18.348%	12	764	-64.175%
2026-04-07	13.5000	14.4000	12.0000	13.6800	-3.662%	13	764	-57.602%
2026-04-06	12.8000	14.2000	12.6000	14.2000	+16.393%	13	764	-59.155%
2026-04-02	11.4000	12.2000	11.4000	12.2000	+19.608%	23	749	-52.459%
2026-04-01	10.2300	11.0000	10.0500	10.2000	+8.511%	33	749	-43.137%
2026-03-31	7.8400	9.4000	7.8400	9.4000	+49.206%	38	748	-38.298%
2026-03-30	6.3000	7.3100	6.3000	6.3000	-8.430%	12	745	-7.937%
2026-03-27	7.0000	7.1000	6.8800	6.8800	-19.814%	26	745	-15.698%
2026-03-26	8.5800	8.5800	8.5800	8.5800	-4.134%	2	745	-32.401%
2026-03-25	9.0000	9.1800	8.5000	8.9500	+62.727%	33	745	-35.196%
2026-03-23	5.5000	5.5000	5.5000	5.5000	-20.174%	1	745	+5.455%
2026-03-20	8.5000	8.5000	6.8000	6.8900	+12.951%	37	745	-15.820%
2026-03-19	5.9800	6.3200	5.9600	6.1000	-11.594%	14	735	-4.918%
2026-03-18	6.7500	6.9000	6.7200	6.9000	-6.757%	41	733	-15.942%
2026-03-17	7.2000	7.4000	6.9000	7.4000	-6.210%	513	734	-21.622%
2026-03-13	7.4000	7.9000	7.0000	7.8900	+12.876%	19	298	-26.489%
2026-03-12	7.2000	7.8000	6.9900	6.9900	+42.653%	20	300	-17.024%
2026-03-11	4.9000	4.9000	4.9000	4.9000	-7.547%	10	296	+18.367%
2026-03-05	6.3000	6.3000	5.3000	5.3000	-15.873%	2	296	+9.434%
2026-03-04	6.3000	6.3000	6.3000	6.3000	+3.279%	11	297	-7.937%
2026-03-02	6.1200	6.1200	6.1000	6.1000	+17.308%	3	297	-4.918%
2026-02-27	5.2000	5.2000	5.2000	5.2000	-17.460%	1	295	+11.538%
2026-02-26	6.3000	6.3000	6.3000	6.3000	+8.808%	5	294	-7.937%
2026-02-25	5.9000	5.9000	5.7000	5.7900	+3.393%	208	108	+0.173%
2026-02-24	5.7000	5.7000	5.6000	5.6000	+2.377%	6	108	+3.571%
2026-02-23	5.4700	5.4700	5.4700	5.4700	-13.312%	5	102	+6.033%
2026-02-19	6.3100	6.3100	6.3100	6.3100	-1.406%	1	102	-8.082%
2026-02-18	6.0000	6.4000	6.0000	6.4000	+20.755%	7	102	-9.375%
2026-02-17	5.3000	5.3000	5.3000	5.3000	0.000%	2	104	+9.434%
2026-02-13	5.3000	5.3000	5.3000	5.3000	+6.000%	1	105	+9.434%
2026-02-12	5.7500	5.7500	5.0000	5.0000	-15.254%	2	105	+16.000%
2026-02-11	5.9000	5.9000	5.9000	5.9000	-31.235%	10	103	-1.695%
2026-02-10	7.8000	8.6000	7.8000	8.5800	+0.941%	25	104	-32.401%
2026-02-09	8.6000	8.6000	8.5000	8.5000	+7.595%	2	103	-31.765%
2026-02-06	8.0000	8.0000	7.9000	7.9000	+13.343%	11	103	-26.582%
2026-02-05	6.9700	6.9700	6.9700	6.9700	-8.289%	1	92	-16.786%
2026-02-04	8.1000	8.1100	7.6000	7.6000	-11.731%	5	92	-23.684%
2026-01-30	8.8300	8.8500	8.5800	8.6100	-9.368%	9	92	-32.636%
2026-01-29	9.7200	10.0000	9.5000	9.5000	-15.179%	9	95	-38.947%
2026-01-28	10.5700	11.2000	10.5700	11.2000	+8.317%	6	102	-48.214%
2026-01-27	10.0000	10.3400	10.0000	10.3400	+20.794%	5	96	-43.907%
2026-01-26	11.0000	11.0000	8.4000	8.5600	-24.248%	19	97	-32.243%
2026-01-23	12.3000	12.5800	11.3000	11.3000	+1.802%	7	86	-48.673%
2026-01-21	12.2000	12.3000	10.4000	11.1000	-20.714%	71	83	-47.748%
2026-01-20	14.0000	14.0000	14.0000	14.0000	-2.303%	1	81	-58.571%
2026-01-16	15.2000	15.2000	14.3300	14.3300	+17.171%	7	74	-59.525%
2026-01-15	11.7100	12.3700	11.7100	12.2300	+1.917%	12	74	-52.576%
2026-01-14	10.0000	12.0000	10.0000	12.0000	+9.091%	10	63	-51.667%
2026-01-13	13.3000	13.4500	11.0000	11.0000	-15.385%	25	67	-47.273%
2026-01-12	12.4000	13.0000	11.4700	13.0000	+0.077%	13	52	-55.385%
2026-01-09	12.9900	12.9900	12.9900	12.9900	+13.947%	2	41	-55.350%
2026-01-08	13.1000	13.1000	11.2400	11.4000	+2.334%	10	41	-49.123%
2026-01-07	11.4200	11.6000	11.1400	11.1400	+2.484%	43	45	-47.935%
2026-01-06	10.0000	10.8700	9.8300	10.8700	+9.027%	4	16	-46.642%
2026-01-05	9.6500	10.0000	9.6500	9.9700	+17.294%	7	6	-41.825%
2025-12-31	8.5000	8.5000	8.5000	8.5000	+1.675%	1	6	-31.765%
2025-12-30	8.3600	8.3600	8.3600	8.3600	-16.400%	1	6	-30.622%
2025-12-29	10.0000	10.0000	10.0000	10.0000	-12.281%	3	5	-42.000%
2025-12-24	11.4000	11.4000	11.4000	11.4000	0.000%	2	0	-49.123%