Dark

FLY20270115C35
FLY Jan 15 2027 35.00 Call (FLY270115C00035000)
option OPRA

EOD

Sep 29, 2026

1.45-23.684%(-0.45)253

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.7500	1.7500	1.4500	1.4500	-23.684%	253	1,865	0.000%
2026-09-28	2.0000	2.0000	1.9000	1.9000	-12.442%	258	1,866	-23.684%
2026-09-25	1.6700	2.3000	1.6600	2.1700	+41.830%	606	1,770	-33.180%
2026-09-24	1.1800	1.5500	1.1800	1.5300	+15.038%	552	2,018	-5.229%
2026-09-23	1.3800	1.3800	1.3300	1.3300	-19.880%	15	1,509	+9.023%
2026-09-22	1.4800	1.6600	1.4800	1.6600	+3.750%	5	1,499	-12.651%
2026-09-21	1.4400	1.6000	1.4400	1.6000	+33.333%	73	1,497	-9.375%
2026-09-18	1.2000	1.2000	1.2000	1.2000	-15.493%	20	1,460	+20.833%
2026-09-17	1.3500	1.4200	1.3500	1.4200	+36.538%	30	1,460	+2.113%
2026-09-16	1.0600	1.1000	1.0400	1.0400	-16.129%	8	1,468	+39.423%
2026-09-15	1.3400	1.3500	1.2000	1.2400	-10.791%	25	1,463	+16.935%
2026-09-14	1.5500	1.5500	1.3900	1.3900	+6.107%	39	1,468	+4.317%
2026-09-11	1.2500	1.4500	1.2500	1.3100	-3.676%	90	1,463	+10.687%
2026-09-10	1.5000	1.7200	1.3600	1.3600	-12.258%	37	1,415	+6.618%
2026-09-09	1.8800	1.8800	1.5000	1.5500	-17.553%	110	1,443	-6.452%
2026-09-08	1.4700	1.8800	1.4700	1.8800	+28.767%	16	1,333	-22.872%
2026-09-04	1.4000	1.4700	1.4000	1.4600	+4.286%	34	1,303	-0.685%
2026-09-02	1.4500	1.4500	1.3900	1.4000	+3.704%	13	1,303	+3.571%
2026-09-01	1.4500	1.4500	1.3500	1.3500	-12.903%	8	1,302	+7.407%
2026-08-31	1.6500	1.6500	1.5500	1.5500	-11.429%	21	1,308	-6.452%
2026-08-28	2.0500	2.0500	1.6500	1.7500	-19.725%	27	1,308	-17.143%
2026-08-27	2.2900	2.2900	2.1300	2.1800	-9.167%	22	1,305	-33.486%
2026-08-26	2.3000	2.4000	2.3000	2.4000	+4.348%	12	1,305	-39.583%
2026-08-25	2.5600	2.5600	2.3000	2.3000	-20.690%	53	1,305	-36.957%
2026-08-24	3.0000	3.0000	2.9000	2.9000	-17.143%	18	1,301	-50.000%
2026-08-21	3.1000	3.5000	3.1000	3.5000	+27.273%	101	1,294	-58.571%
2026-08-20	3.1000	3.1000	2.7500	2.7500	-27.632%	3	1,284	-47.273%
2026-08-19	3.7000	3.8000	3.7000	3.8000	-15.556%	16	1,282	-61.842%
2026-08-18	4.5000	4.5000	4.5000	4.5000	+2.273%	2	1,282	-67.778%
2026-08-17	4.7000	4.7000	4.4000	4.4000	-4.348%	106	1,282	-67.045%
2026-08-14	4.3600	4.6000	4.3600	4.6000	-2.128%	5	1,282	-68.478%
2026-08-13	4.8000	4.8000	4.7000	4.7000	+8.295%	4	1,282	-69.149%
2026-08-12	5.0000	5.3000	4.3400	4.3400	-9.583%	154	1,282	-66.590%
2026-08-11	4.7000	4.8000	4.7000	4.8000	+9.091%	114	1,181	-69.792%
2026-08-10	4.4000	4.4000	4.4000	4.4000	0.000%	6	1,143	-67.045%
2026-08-07	4.3800	4.4000	4.3800	4.4000	+7.317%	13	1,143	-67.045%
2026-08-06	4.1000	4.1000	4.1000	4.1000	+10.811%	2	1,133	-64.634%
2026-08-05	3.7000	3.7000	3.7000	3.7000	0.000%	3	1,133	-60.811%
2026-08-04	3.7300	3.7300	3.6200	3.7000	+13.846%	66	1,133	-60.811%
2026-08-03	2.8700	3.2500	2.8700	3.2500	+22.642%	19	1,128	-55.385%
2026-07-30	2.2100	2.8000	2.2100	2.6500	+32.500%	5	1,119	-45.283%
2026-07-29	1.8700	2.1000	1.8700	2.0000	-13.043%	47	1,117	-27.500%
2026-07-28	2.3000	2.3000	2.3000	2.3000	-4.167%	10	1,128	-36.957%
2026-07-27	2.5000	2.5000	2.4000	2.4000	-17.241%	26	1,128	-39.583%
2026-07-23	2.9000	2.9000	2.9000	2.9000	+3.571%	9	1,138	-50.000%
2026-07-22	2.9000	2.9000	2.8000	2.8000	-7.591%	42	1,129	-48.214%
2026-07-21	3.0300	3.0300	3.0300	3.0300	+15.209%	1	1,134	-52.145%
2026-07-17	2.0000	2.6300	2.0000	2.6300	+17.937%	10	1,134	-44.867%
2026-07-16	2.6600	2.7000	2.2300	2.2300	-24.407%	25	1,134	-34.978%
2026-07-15	2.8000	2.9500	2.7500	2.9500	-10.876%	430	1,140	-50.847%
2026-07-14	3.5900	3.5900	3.3100	3.3100	+0.303%	2	1,560	-56.193%
2026-07-13	3.7600	3.7600	3.3000	3.3000	-25.000%	8	1,561	-56.061%
2026-07-10	4.4000	4.4000	4.4000	4.4000	-15.385%	8	1,561	-67.045%
2026-07-07	5.5000	5.5000	5.2000	5.2000	-22.388%	19	1,556	-72.115%
2026-07-06	7.1000	7.1000	6.7000	6.7000	-4.286%	15	1,566	-78.358%
2026-07-02	8.0000	8.0000	7.0000	7.0000	-4.110%	7	1,566	-79.286%
2026-07-01	7.3000	7.3000	7.3000	7.3000	-0.680%	1	1,566	-80.137%
2026-06-30	7.3500	7.3500	7.3500	7.3500	+2.083%	3	1,566	-80.272%
2026-06-29	6.5000	7.3000	6.5000	7.2000	+40.351%	36	1,566	-79.861%
2026-06-26	4.7000	5.3000	4.7000	5.1300	+2.600%	4	1,545	-71.735%
2026-06-25	4.9000	5.0000	4.8000	5.0000	-3.846%	25	1,544	-71.000%
2026-06-24	6.0000	6.0000	5.1500	5.2000	-21.212%	18	1,544	-72.115%
2026-06-23	7.4200	7.4200	6.6000	6.6000	-9.589%	17	1,545	-78.030%
2026-06-22	7.1300	7.3000	7.1300	7.3000	-12.470%	5	1,545	-80.137%
2026-06-18	8.3500	8.3500	7.3000	8.3400	-11.277%	27	1,541	-82.614%
2026-06-17	9.4000	9.4000	8.9400	9.4000	+8.046%	19	1,541	-84.574%
2026-06-16	9.4900	10.4000	8.5000	8.7000	-13.861%	45	1,541	-83.333%
2026-06-15	10.9000	11.5000	10.1000	10.1000	+4.447%	60	1,537	-85.644%
2026-06-12	12.8800	12.8800	9.1000	9.6700	-31.418%	200	1,527	-85.005%
2026-06-11	11.0000	14.1000	11.0000	14.1000	+36.893%	44	1,498	-89.716%
2026-06-10	11.1500	11.1500	9.9600	10.3000	-1.905%	46	1,498	-85.922%
2026-06-09	11.3000	11.3500	10.1200	10.5000	-11.765%	108	1,498	-86.190%
2026-06-08	13.0000	13.0000	11.9000	11.9000	-1.815%	20	1,507	-87.815%
2026-06-05	12.5000	12.9300	12.0200	12.1200	-26.007%	94	1,507	-88.036%
2026-06-04	17.2000	17.3400	16.3800	16.3800	+9.933%	5	1,534	-91.148%
2026-06-03	18.0800	18.0800	14.9000	14.9000	-23.590%	5	1,536	-90.268%
2026-06-02	19.5000	19.5000	19.5000	19.5000	+7.025%	2	1,535	-92.564%
2026-06-01	17.0000	18.2200	15.5000	18.2200	-9.578%	50	1,535	-92.042%
2026-05-29	19.3400	20.4300	19.0000	20.1500	-11.623%	22	1,535	-92.804%
2026-05-28	24.8000	24.9500	22.8000	22.8000	-30.061%	163	1,546	-93.640%
2026-05-27	32.0000	32.9000	32.0000	32.6000	+5.093%	10	1,548	-95.552%
2026-05-26	28.8500	31.9000	28.8500	31.0200	+35.636%	26	1,548	-95.326%
2026-05-22	22.0000	22.8700	22.0000	22.8700	+30.910%	23	1,564	-93.660%
2026-05-21	16.8900	17.4700	16.0000	17.4700	-2.129%	16	1,574	-91.700%
2026-05-20	19.1000	19.1000	17.8500	17.8500	+13.694%	4	1,574	-91.877%
2026-05-19	16.9700	16.9700	15.7000	15.7000	-24.519%	32	1,575	-90.764%
2026-05-18	20.5500	20.8000	19.1000	20.8000	+30.408%	7	1,575	-93.029%
2026-05-15	15.4000	16.5000	13.7000	15.9500	-5.621%	59	1,575	-90.909%
2026-05-14	15.2000	17.5000	15.0000	16.9000	+14.189%	16	1,577	-91.420%
2026-05-13	14.2000	14.8000	14.2000	14.8000	+3.497%	4	1,576	-90.203%
2026-05-12	14.3000	14.5000	13.1000	14.3000	0.000%	7	1,576	-89.860%
2026-05-11	14.5000	15.0000	13.3000	14.3000	-4.667%	10	1,576	-89.860%
2026-05-08	10.7000	15.1900	10.7000	15.0000	+54.162%	67	1,574	-90.333%
2026-05-07	10.6000	10.6000	9.7200	9.7300	-15.391%	13	1,583	-85.098%
2026-05-06	10.2000	12.1000	10.2000	11.5000	+22.995%	58	1,579	-87.391%
2026-05-05	9.2000	9.9500	9.2000	9.3500	-12.124%	56	1,563	-84.492%
2026-05-04	10.7000	10.7600	10.5000	10.6400	-2.385%	23	1,527	-86.372%
2026-05-01	10.5000	10.9000	10.5000	10.9000	-6.357%	5	1,527	-86.697%
2026-04-30	11.3000	11.6400	11.3000	11.6400	+4.865%	4	1,527	-87.543%
2026-04-29	10.1800	11.1000	9.6000	11.1000	+0.452%	8	1,525	-86.937%
2026-04-28	11.2500	11.5000	11.0500	11.0500	-3.409%	3	1,526	-86.878%
2026-04-27	12.2000	12.2000	10.5000	11.4400	-3.866%	11	1,526	-87.325%
2026-04-24	13.5000	13.5000	11.8500	11.9000	-16.491%	36	1,529	-87.815%
2026-04-23	13.8500	14.2500	13.8500	14.2500	-10.882%	2	1,530	-89.825%
2026-04-22	19.2600	19.2600	15.2000	15.9900	-10.670%	10	1,529	-90.932%
2026-04-21	17.3500	18.0000	17.3500	17.9000	-10.050%	4	1,534	-91.899%
2026-04-20	19.9000	19.9000	19.9000	19.9000	+10.188%	1	1,534	-92.714%
2026-04-17	17.1000	19.1000	17.1000	18.0600	+1.176%	41	1,534	-91.971%
2026-04-16	15.9000	18.1000	15.9000	17.8500	+35.227%	12	1,537	-91.877%
2026-04-15	13.3000	13.5000	13.2000	13.2000	+6.883%	34	1,538	-89.015%
2026-04-14	14.6000	14.6000	12.0000	12.3500	-15.986%	14	1,533	-88.259%
2026-04-13	13.9000	14.7000	13.8700	14.7000	+4.108%	3	1,531	-90.136%
2026-04-10	13.7000	14.9000	12.7000	14.1200	+4.593%	56	1,530	-89.731%
2026-04-09	13.7000	15.8000	13.5000	13.5000	+0.746%	28	1,531	-89.259%
2026-04-08	14.0000	14.8000	13.0000	13.4000	+7.200%	46	1,532	-89.179%
2026-04-07	11.8000	12.5000	10.1000	12.5000	+3.907%	43	1,534	-88.400%
2026-04-06	12.0000	12.4000	11.4000	12.0300	+10.876%	75	1,537	-87.947%
2026-04-02	7.8000	10.8500	7.8000	10.8500	+23.576%	33	1,560	-86.636%
2026-04-01	8.6000	9.6000	8.6000	8.7800	+11.139%	21	1,560	-83.485%
2026-03-31	5.9700	8.0000	5.9700	7.9000	+46.296%	70	1,561	-81.646%
2026-03-30	5.8000	5.9400	5.4000	5.4000	-5.263%	20	1,555	-73.148%
2026-03-27	6.0000	6.0000	5.3000	5.7000	-20.168%	23	1,548	-74.561%
2026-03-26	7.7000	7.7000	7.0000	7.1400	-8.462%	21	1,548	-79.692%
2026-03-25	5.9000	7.8000	5.9000	7.8000	+52.941%	10	1,548	-81.410%
2026-03-24	5.3000	5.3000	5.1000	5.1000	-12.069%	5	1,551	-71.569%
2026-03-23	4.8000	5.9000	4.5000	5.8000	+20.833%	139	1,547	-75.000%
2026-03-20	5.8000	5.8000	4.8000	4.8000	-7.692%	68	1,539	-69.792%
2026-03-19	5.7000	5.7000	5.2000	5.2000	-12.605%	9	1,537	-72.115%
2026-03-16	6.3000	6.3000	5.9500	5.9500	-3.566%	2	1,532	-75.630%
2026-03-13	7.0000	7.0000	6.1700	6.1700	-5.077%	35	1,532	-76.499%
2026-03-12	6.5000	6.5000	6.5000	6.5000	+54.762%	1	1,527	-77.692%
2026-03-11	4.3600	4.3600	4.2000	4.2000	-2.326%	37	1,527	-65.476%
2026-03-10	3.8000	4.3900	3.8000	4.3000	-14.000%	30	1,515	-66.279%
2026-03-09	4.2000	5.0000	4.2000	5.0000	+4.167%	19	1,498	-71.000%
2026-03-05	4.8000	4.8000	4.8000	4.8000	-7.692%	35	1,487	-69.792%
2026-03-02	5.4000	5.4000	5.0000	5.2000	+8.333%	9	1,452	-72.115%
2026-02-27	4.5000	4.8000	4.1000	4.8000	-5.882%	401	1,445	-69.792%
2026-02-25	5.1000	5.1000	5.1000	5.1000	+10.870%	1	1,047	-71.569%
2026-02-23	4.7000	4.7000	4.6000	4.6000	-11.538%	2	1,047	-68.478%
2026-02-19	5.2000	5.2000	5.2000	5.2000	-8.772%	1	1,047	-72.115%
2026-02-18	5.7000	5.7000	5.7000	5.7000	+35.714%	1	1,046	-74.561%
2026-02-17	4.2000	4.2000	4.2000	4.2000	-8.696%	1	1,045	-65.476%
2026-02-13	4.6000	4.6000	4.6000	4.6000	+2.222%	2	1,044	-68.478%
2026-02-12	4.5000	4.5000	4.5000	4.5000	-38.776%	2	1,044	-67.778%
2026-02-09	7.4300	7.5000	6.8000	7.3500	+5.000%	1,007	1,044	-80.272%
2026-02-06	7.0000	7.0000	7.0000	7.0000	-2.778%	3	61	-79.286%
2026-02-05	7.0200	7.2000	7.0200	7.2000	-0.690%	10	61	-79.861%
2026-02-04	7.4100	7.4100	7.2500	7.2500	-2.027%	2	51	-80.000%
2026-02-03	6.8000	7.4000	6.7000	7.4000	+8.824%	3	52	-80.405%
2026-02-02	7.7000	7.7000	6.8000	6.8000	-24.612%	5	53	-78.676%
2026-01-29	8.8300	9.0200	8.8300	9.0200	+12.750%	3	56	-83.925%
2026-01-26	9.1000	9.1000	8.0000	8.0000	-27.074%	21	54	-81.875%
2026-01-20	12.7300	12.7300	10.9700	10.9700	-13.690%	10	42	-86.782%
2026-01-16	13.1000	13.7000	12.7100	12.7100	+16.606%	12	25	-88.592%
2026-01-15	10.9000	10.9000	10.9000	10.9000	+13.542%	1	25	-86.697%
2026-01-14	9.6000	9.6000	9.6000	9.6000	-6.615%	2	24	-84.896%
2026-01-13	10.0000	10.2800	10.0000	10.2800	-13.686%	2	26	-85.895%
2026-01-09	12.0000	12.2000	11.5000	11.9100	+17.804%	12	24	-87.825%
2026-01-08	11.2800	11.2800	10.1100	10.1100	+1.404%	16	16	-85.658%
2026-01-07	9.9700	9.9700	9.9700	9.9700	+7.204%	1	23	-85.456%
2026-01-06	9.0000	9.3000	9.0000	9.3000	+2.198%	20	23	-84.409%
2026-01-05	9.1000	9.1000	9.1000	9.1000	+16.816%	3	1	-84.066%
2026-01-02	7.7900	7.7900	7.7900	7.7900	0.000%	1	1	-81.386%