Dark

FLY20270115C40
FLY Jan 15 2027 40.00 Call (FLY270115C00040000)
option OPRA

EOD

Jun 30, 2026

6.10+0.826%(+0.05)445

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	5.7000	6.2600	5.3600	6.1000	+0.826%	445	3,843	0.000%
2026-06-29	5.2400	6.1000	5.1000	6.0500	+32.385%	272	4,012	+0.826%
2026-06-26	4.4500	4.5700	4.1800	4.5700	+14.250%	111	3,750	+33.479%
2026-06-25	4.2500	4.2500	3.7000	4.0000	-7.407%	613	3,641	+52.500%
2026-06-24	5.0000	5.0000	4.1600	4.3200	-16.923%	604	3,173	+41.204%
2026-06-23	5.9000	6.5000	5.2000	5.2000	-16.129%	291	2,973	+17.308%
2026-06-22	6.3900	6.3900	5.6500	6.2000	-7.324%	213	2,731	-1.613%
2026-06-18	7.0000	7.0000	6.2000	6.6900	-10.800%	86	2,521	-8.819%
2026-06-17	8.2000	8.2000	7.5000	7.5000	-4.822%	30	2,521	-18.667%
2026-06-16	8.7000	8.7000	7.2000	7.8800	-12.444%	176	2,521	-22.589%
2026-06-15	9.0000	9.5000	8.9000	9.0000	+11.111%	58	2,360	-32.222%
2026-06-12	12.5000	12.5000	7.9000	8.1000	-36.719%	89	2,337	-24.691%
2026-06-11	10.4000	12.8000	10.4000	12.8000	+47.126%	55	2,270	-52.344%
2026-06-10	10.0000	10.0000	8.7000	8.7000	-2.247%	184	2,257	-29.885%
2026-06-09	9.2000	9.2000	8.2000	8.9000	-13.592%	12	2,097	-31.461%
2026-06-08	11.6000	11.6000	10.3000	10.3000	-0.962%	582	2,094	-40.777%
2026-06-05	13.6000	13.6000	10.2000	10.4000	-30.435%	72	1,636	-41.346%
2026-06-04	12.8000	15.3000	12.7000	14.9500	+9.926%	32	1,633	-59.197%
2026-06-03	14.1000	15.0000	12.9000	13.6000	-18.563%	46	1,612	-55.147%
2026-06-02	16.3000	18.2000	16.3000	16.7000	+3.856%	31	1,598	-63.473%
2026-06-01	16.8000	16.8000	13.4000	16.0800	-12.371%	389	1,594	-62.065%
2026-05-29	17.6000	18.7600	17.2100	18.3500	-12.619%	44	1,375	-66.757%
2026-05-28	22.1000	25.0000	21.0000	21.0000	-30.000%	49	1,346	-70.952%
2026-05-27	28.3600	30.8700	26.8000	30.0000	+5.970%	14	1,338	-79.667%
2026-05-26	26.1300	28.8000	26.1300	28.3100	+35.779%	63	1,343	-78.453%
2026-05-22	19.0500	21.3000	19.0500	20.8500	+38.171%	52	1,381	-70.743%
2026-05-21	15.0900	15.0900	15.0900	15.0900	-5.688%	6	1,385	-59.576%
2026-05-20	15.7000	17.0000	15.2000	16.0000	0.000%	36	1,385	-61.875%
2026-05-19	14.8000	16.0000	13.1500	16.0000	-1.840%	10	1,415	-61.875%
2026-05-18	17.0000	18.1700	15.4500	16.3000	+19.853%	28	1,415	-62.577%
2026-05-15	13.8000	14.6000	12.5000	13.6000	-9.934%	23	1,415	-55.147%
2026-05-14	13.4000	16.1000	12.8000	15.1000	+17.510%	32	1,422	-59.603%
2026-05-13	13.8000	13.8000	12.3000	12.8500	+3.629%	39	1,436	-52.529%
2026-05-12	12.8000	13.1100	11.9000	12.4000	-1.116%	63	1,436	-50.806%
2026-05-11	12.3300	12.9200	11.8000	12.5400	-5.358%	171	1,436	-51.356%
2026-05-08	9.0000	13.7000	9.0000	13.2500	+63.580%	52	1,276	-53.962%
2026-05-07	9.3000	9.3000	8.1000	8.1000	-17.347%	17	1,251	-24.691%
2026-05-06	9.0000	10.4000	9.0000	9.8000	+25.000%	34	1,252	-37.755%
2026-05-05	10.5000	10.5000	7.7000	7.8400	-9.885%	295	1,257	-22.194%
2026-05-04	8.5000	9.1000	8.5000	8.7000	-6.652%	37	1,022	-29.885%
2026-05-01	9.6200	9.7200	8.7000	9.3200	-7.540%	9	1,030	-34.549%
2026-04-30	9.5000	10.0800	9.5000	10.0800	+10.769%	11	1,030	-39.484%
2026-04-29	8.5000	9.1000	7.9000	9.1000	-4.911%	17	1,029	-32.967%
2026-04-28	9.5000	10.1000	9.3500	9.5700	-2.347%	8	1,024	-36.259%
2026-04-27	10.5500	10.5500	9.4000	9.8000	-8.411%	12	1,022	-37.755%
2026-04-24	13.3800	13.3800	10.7000	10.7000	-8.936%	19	1,023	-42.991%
2026-04-23	13.8000	13.8000	11.7500	11.7500	-18.403%	16	1,022	-48.085%
2026-04-22	17.4000	17.4000	13.8000	14.4000	-7.692%	28	1,029	-57.639%
2026-04-20	17.5000	17.5000	15.6000	15.6000	-1.266%	3	1,035	-60.897%
2026-04-17	17.0000	17.7000	15.8000	15.8000	-2.469%	18	1,036	-61.392%
2026-04-16	12.0000	16.2000	12.0000	16.2000	+39.056%	131	1,036	-62.346%
2026-04-15	10.8900	11.6500	10.2000	11.6500	+4.018%	66	1,013	-47.639%
2026-04-14	13.2000	13.2000	10.0900	11.2000	-11.880%	100	1,029	-45.536%
2026-04-13	12.4700	12.7100	11.8000	12.7100	+5.917%	20	1,003	-52.006%
2026-04-10	12.5000	12.5000	10.9700	12.0000	-1.639%	22	990	-49.167%
2026-04-09	12.6000	14.5000	11.9300	12.2000	-2.087%	53	991	-50.000%
2026-04-08	11.7600	13.1000	11.5000	12.4600	+27.143%	301	983	-51.043%
2026-04-07	9.9000	9.9000	8.6000	9.8000	-9.259%	31	928	-37.755%
2026-04-06	10.0600	10.8000	10.0000	10.8000	+25.581%	64	912	-43.519%
2026-04-02	6.5100	8.6000	6.5100	8.6000	+11.688%	5	959	-29.070%
2026-04-01	8.6000	8.6000	7.7000	7.7000	+10.000%	61	959	-20.779%
2026-03-31	4.9000	7.0000	4.9000	7.0000	+48.936%	5	958	-12.857%
2026-03-30	4.6500	4.7000	4.6500	4.7000	-6.000%	2	958	+29.787%
2026-03-27	5.6500	5.6500	4.5000	5.0000	-13.941%	107	959	+22.000%
2026-03-26	6.5200	6.5200	5.8100	5.8100	-13.284%	102	965	+4.991%
2026-03-25	6.2000	6.7000	6.2000	6.7000	+52.273%	52	979	-8.955%
2026-03-24	4.4000	4.4000	4.4000	4.4000	-8.333%	50	1,027	+38.636%
2026-03-23	4.3800	4.8000	4.3800	4.8000	+20.000%	2	1,027	+27.083%
2026-03-20	4.0000	4.0000	4.0000	4.0000	-13.043%	1	1,026	+52.500%
2026-03-19	4.3000	4.7000	4.3000	4.6000	-9.804%	51	1,026	+32.609%
2026-03-16	5.1000	5.1000	5.1000	5.1000	0.000%	1	993	+19.608%
2026-03-13	6.0000	6.0000	5.1000	5.1000	-0.391%	12	993	+19.608%
2026-03-12	5.3300	5.7500	5.0000	5.1200	+30.946%	155	993	+19.141%
2026-03-11	3.9100	3.9100	3.9100	3.9100	+5.676%	1	964	+56.010%
2026-03-10	3.6000	3.7000	3.6000	3.7000	-1.333%	35	965	+64.865%
2026-03-09	4.0000	4.1500	3.7000	3.7500	+1.351%	116	930	+62.667%
2026-03-05	3.9000	3.9000	3.7000	3.7000	-23.554%	7	851	+64.865%
2026-03-04	4.5000	4.8400	4.5000	4.8400	+18.049%	7	850	+26.033%
2026-03-03	4.0000	4.1000	3.9500	4.1000	-8.889%	4	849	+48.780%
2026-03-02	4.7000	4.7000	4.5000	4.5000	+12.500%	17	849	+35.556%
2026-02-27	4.2000	4.2000	3.7900	4.0000	-9.297%	25	840	+52.500%
2026-02-25	4.4000	4.4100	4.4000	4.4100	+10.250%	44	799	+38.322%
2026-02-23	4.0000	4.0000	4.0000	4.0000	-16.667%	20	799	+52.500%
2026-02-20	4.8300	4.8300	4.8000	4.8000	+4.348%	6	779	+27.083%
2026-02-19	4.7400	4.7400	4.6000	4.6000	-7.631%	3	775	+32.609%
2026-02-18	4.4500	5.0900	4.4500	4.9800	-0.400%	53	774	+22.490%
2026-02-17	3.5000	5.0000	3.5000	5.0000	+28.205%	7	731	+22.000%
2026-02-13	4.0000	4.0000	3.9000	3.9000	+1.299%	3	729	+56.410%
2026-02-12	4.2000	4.2000	3.8500	3.8500	-12.500%	28	729	+58.442%
2026-02-11	5.0000	5.0000	4.3900	4.4000	-20.000%	143	732	+38.636%
2026-02-10	5.5000	5.5000	5.5000	5.5000	-12.698%	10	691	+10.909%
2026-02-09	6.2000	6.3000	5.8000	6.3000	+5.882%	50	691	-3.175%
2026-02-06	5.6000	5.9500	5.6000	5.9500	+2.941%	5	672	+2.521%
2026-02-05	5.7800	5.7800	5.7800	5.7800	+1.404%	3	667	+5.536%
2026-02-04	5.9500	5.9500	5.7000	5.7000	-20.833%	5	667	+7.018%
2026-02-03	6.2000	7.2000	6.0000	7.2000	+24.138%	15	666	-15.278%
2026-02-02	6.0000	6.1400	5.8000	5.8000	-10.769%	37	667	+5.172%
2026-01-30	7.4000	7.4000	6.5000	6.5000	-18.750%	70	668	-6.154%
2026-01-29	8.0000	8.0000	8.0000	8.0000	-5.882%	10	668	-23.750%
2026-01-28	9.3000	9.3000	7.7700	8.5000	+6.250%	30	658	-28.235%
2026-01-27	9.1000	9.1000	8.0000	8.0000	+23.077%	7	641	-23.750%
2026-01-26	7.0000	7.0000	6.5000	6.5000	-35.644%	75	637	-6.154%
2026-01-22	10.1000	10.1000	10.1000	10.1000	+27.848%	1	637	-39.604%
2026-01-21	8.6500	8.7000	7.9000	7.9000	-20.443%	41	636	-22.785%
2026-01-20	9.9300	9.9300	9.9300	9.9300	-16.132%	4	642	-38.570%
2026-01-16	11.0000	12.8000	10.7100	11.8400	+22.062%	611	783	-48.480%
2026-01-15	9.5700	9.7000	8.8400	9.7000	+2.105%	7	783	-37.113%
2026-01-14	7.7800	9.5100	7.7800	9.5000	+13.501%	94	784	-35.789%
2026-01-13	10.8700	10.9300	8.3700	8.3700	-14.592%	233	744	-27.121%
2026-01-12	10.2000	10.2800	9.5000	9.8000	-5.039%	177	931	-37.755%
2026-01-09	9.1400	10.8000	9.0900	10.3200	+14.539%	41	966	-40.891%
2026-01-08	9.0800	11.0000	8.9000	9.0100	+1.350%	193	940	-32.297%
2026-01-07	8.6500	9.3100	8.6500	8.8900	+8.547%	3	759	-31.384%
2026-01-06	7.5500	8.6400	7.5500	8.1900	+10.676%	733	757	-25.519%
2026-01-05	7.5000	7.5000	7.4000	7.4000	+19.355%	4	28	-17.568%
2026-01-02	6.2000	6.4500	6.0000	6.2000	-1.587%	22	28	-1.613%
2025-12-31	4.9000	6.3500	4.9000	6.3000	-1.716%	3	9	-3.175%
2025-12-30	6.5000	6.5000	6.4100	6.4100	-7.370%	4	9	-4.836%
2025-12-29	7.1000	7.1000	6.9200	6.9200	+1.765%	3	9	-11.850%
2025-12-26	7.4500	7.4500	6.8000	6.8000	-24.444%	4	8	-10.294%
2025-12-24	9.0000	9.0000	9.0000	9.0000	+5.263%	1	3	-32.222%
2025-12-23	8.8000	8.8000	8.5500	8.5500	0.000%	3	3	-28.655%