Dark

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

EOD

Sep 25, 2026

1.35+35.000%(+0.35)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.2000	1.5000	1.2000	1.3500	+35.000%	31	2,700	0.000%
2026-09-24	0.7800	1.0000	0.7800	1.0000	+2.041%	6	2,702	+35.000%
2026-09-23	1.0000	1.0200	0.9800	0.9800	-10.909%	12	2,702	+37.755%
2026-09-22	0.8500	1.1000	0.8500	1.1000	+3.774%	17	2,693	+22.727%
2026-09-21	0.9100	1.0600	0.9100	1.0600	+41.333%	16	2,707	+27.358%
2026-09-18	0.8000	0.8000	0.7500	0.7500	-11.765%	26	2,714	+80.000%
2026-09-17	0.9500	0.9600	0.8500	0.8500	+19.718%	18	2,700	+58.824%
2026-09-16	0.7000	0.7100	0.7000	0.7100	-21.111%	4	2,695	+90.141%
2026-09-11	0.9400	0.9400	0.9000	0.9000	-5.263%	8	2,693	+50.000%
2026-09-10	1.0300	1.0300	0.9500	0.9500	-13.636%	7	2,688	+42.105%
2026-09-09	1.3000	1.3000	1.0900	1.1000	-14.063%	16	2,685	+22.727%
2026-09-08	1.0000	1.2800	1.0000	1.2800	+30.612%	2	2,682	+5.469%
2026-09-04	1.0500	1.0500	0.9800	0.9800	+2.083%	11	2,680	+37.755%
2026-09-03	0.9800	0.9800	0.9600	0.9600	+1.053%	11	2,680	+40.625%
2026-09-02	0.9500	0.9500	0.9500	0.9500	-5.000%	33	2,675	+42.105%
2026-09-01	1.0200	1.0200	1.0000	1.0000	-9.091%	24	2,675	+35.000%
2026-08-31	1.3300	1.3300	1.1000	1.1000	-15.385%	21	2,670	+22.727%
2026-08-28	1.4000	1.4000	1.2000	1.3000	-16.667%	20	2,662	+3.846%
2026-08-27	1.6500	1.6500	1.5600	1.5600	-8.235%	8	2,665	-13.462%
2026-08-26	1.8500	1.8500	1.7000	1.7000	-2.857%	20	2,659	-20.588%
2026-08-25	1.9500	1.9500	1.7500	1.7500	-16.667%	14	2,648	-22.857%
2026-08-24	2.1000	2.2000	2.1000	2.1000	-16.000%	6	2,639	-35.714%
2026-08-21	2.2500	2.6400	2.2500	2.5000	+20.192%	5	2,635	-46.000%
2026-08-20	2.4800	2.4800	2.0500	2.0800	-29.730%	130	2,636	-35.096%
2026-08-19	2.9000	2.9600	2.9000	2.9600	-7.210%	5	2,653	-54.392%
2026-08-18	3.2000	3.2000	3.1900	3.1900	-12.603%	4	2,653	-57.680%
2026-08-17	3.6500	3.6500	3.6500	3.6500	+3.107%	13	2,657	-63.014%
2026-08-13	3.5400	3.5400	3.5400	3.5400	+5.672%	2	2,670	-61.864%
2026-08-12	4.0000	4.0000	3.3500	3.3500	-14.322%	12	2,670	-59.701%
2026-08-11	3.7000	4.0000	3.6500	3.9100	+5.108%	16	2,665	-65.473%
2026-08-10	3.9600	3.9600	3.7200	3.7200	-10.361%	11	2,656	-63.710%
2026-08-07	3.3000	4.1500	3.3000	4.1500	+29.688%	17	2,653	-67.470%
2026-08-06	3.2600	3.3000	3.1000	3.2000	+16.364%	128	2,641	-57.813%
2026-08-05	2.7500	2.7500	2.7500	2.7500	-11.290%	1	2,598	-50.909%
2026-08-04	2.8800	3.1000	2.8800	3.1000	+47.619%	19	2,598	-56.452%
2026-07-31	1.8500	2.1000	1.8500	2.1000	+16.667%	5	2,587	-35.714%
2026-07-30	1.6200	1.8000	1.6200	1.8000	+34.328%	66	2,587	-25.000%
2026-07-29	1.5000	1.6500	1.3000	1.3400	-23.429%	36	2,644	+0.746%
2026-07-28	1.8000	1.8000	1.7200	1.7500	-6.417%	7	2,635	-22.857%
2026-07-27	2.0000	2.0000	1.8700	1.8700	-8.780%	8	2,636	-27.807%
2026-07-24	2.0000	2.0500	1.9500	2.0500	-9.692%	147	2,629	-34.146%
2026-07-23	2.2300	2.2700	2.1000	2.2700	+9.662%	103	2,640	-40.529%
2026-07-22	2.3600	2.4000	2.0700	2.0700	-9.607%	10	2,720	-34.783%
2026-07-21	2.0500	2.2900	2.0500	2.2900	+23.784%	2	2,725	-41.048%
2026-07-20	1.9400	1.9400	1.8000	1.8500	-0.538%	77	2,725	-27.027%
2026-07-17	1.7500	1.9100	1.7500	1.8600	+9.412%	9	2,771	-27.419%
2026-07-16	2.0400	2.0400	1.7000	1.7000	-27.660%	221	2,774	-20.588%
2026-07-15	2.5000	2.5000	2.2000	2.3500	-6.000%	73	2,892	-42.553%
2026-07-14	2.5000	2.5000	2.5000	2.5000	-7.407%	2	2,965	-46.000%
2026-07-13	2.8000	3.0000	2.7000	2.7000	-16.149%	294	2,965	-50.000%
2026-07-10	3.6000	3.7000	3.2200	3.2200	-19.500%	770	3,194	-58.075%
2026-07-09	4.2500	4.2500	4.0000	4.0000	-4.077%	55	3,617	-66.250%
2026-07-08	4.3000	4.3000	3.9000	4.1700	+1.956%	9	3,588	-67.626%
2026-07-07	4.8600	4.8600	4.0900	4.0900	-22.830%	455	3,585	-66.993%
2026-07-06	5.6000	5.7000	5.3000	5.3000	-8.621%	26	3,807	-74.528%
2026-07-01	6.1000	6.7000	5.7000	5.8000	-4.918%	287	3,811	-76.724%
2026-06-30	5.7000	6.2600	5.3600	6.1000	+0.826%	445	3,843	-77.869%
2026-06-29	5.2400	6.1000	5.1000	6.0500	+32.385%	272	4,012	-77.686%
2026-06-26	4.4500	4.5700	4.1800	4.5700	+14.250%	111	3,750	-70.460%
2026-06-25	4.2500	4.2500	3.7000	4.0000	-7.407%	613	3,641	-66.250%
2026-06-24	5.0000	5.0000	4.1600	4.3200	-16.923%	604	3,173	-68.750%
2026-06-23	5.9000	6.5000	5.2000	5.2000	-16.129%	291	2,973	-74.038%
2026-06-22	6.3900	6.3900	5.6500	6.2000	-7.324%	213	2,731	-78.226%
2026-06-18	7.0000	7.0000	6.2000	6.6900	-10.800%	86	2,521	-79.821%
2026-06-17	8.2000	8.2000	7.5000	7.5000	-4.822%	30	2,521	-82.000%
2026-06-16	8.7000	8.7000	7.2000	7.8800	-12.444%	176	2,521	-82.868%
2026-06-15	9.0000	9.5000	8.9000	9.0000	+11.111%	58	2,360	-85.000%
2026-06-12	12.5000	12.5000	7.9000	8.1000	-36.719%	89	2,337	-83.333%
2026-06-11	10.4000	12.8000	10.4000	12.8000	+47.126%	55	2,270	-89.453%
2026-06-10	10.0000	10.0000	8.7000	8.7000	-2.247%	184	2,257	-84.483%
2026-06-09	9.2000	9.2000	8.2000	8.9000	-13.592%	12	2,097	-84.831%
2026-06-08	11.6000	11.6000	10.3000	10.3000	-0.962%	582	2,094	-86.893%
2026-06-05	13.6000	13.6000	10.2000	10.4000	-30.435%	72	1,636	-87.019%
2026-06-04	12.8000	15.3000	12.7000	14.9500	+9.926%	32	1,633	-90.970%
2026-06-03	14.1000	15.0000	12.9000	13.6000	-18.563%	46	1,612	-90.074%
2026-06-02	16.3000	18.2000	16.3000	16.7000	+3.856%	31	1,598	-91.916%
2026-06-01	16.8000	16.8000	13.4000	16.0800	-12.371%	389	1,594	-91.604%
2026-05-29	17.6000	18.7600	17.2100	18.3500	-12.619%	44	1,375	-92.643%
2026-05-28	22.1000	25.0000	21.0000	21.0000	-30.000%	49	1,346	-93.571%
2026-05-27	28.3600	30.8700	26.8000	30.0000	+5.970%	14	1,338	-95.500%
2026-05-26	26.1300	28.8000	26.1300	28.3100	+35.779%	63	1,343	-95.231%
2026-05-22	19.0500	21.3000	19.0500	20.8500	+38.171%	52	1,381	-93.525%
2026-05-21	15.0900	15.0900	15.0900	15.0900	-5.688%	6	1,385	-91.054%
2026-05-20	15.7000	17.0000	15.2000	16.0000	0.000%	36	1,385	-91.563%
2026-05-19	14.8000	16.0000	13.1500	16.0000	-1.840%	10	1,415	-91.563%
2026-05-18	17.0000	18.1700	15.4500	16.3000	+19.853%	28	1,415	-91.718%
2026-05-15	13.8000	14.6000	12.5000	13.6000	-9.934%	23	1,415	-90.074%
2026-05-14	13.4000	16.1000	12.8000	15.1000	+17.510%	32	1,422	-91.060%
2026-05-13	13.8000	13.8000	12.3000	12.8500	+3.629%	39	1,436	-89.494%
2026-05-12	12.8000	13.1100	11.9000	12.4000	-1.116%	63	1,436	-89.113%
2026-05-11	12.3300	12.9200	11.8000	12.5400	-5.358%	171	1,436	-89.234%
2026-05-08	9.0000	13.7000	9.0000	13.2500	+63.580%	52	1,276	-89.811%
2026-05-07	9.3000	9.3000	8.1000	8.1000	-17.347%	17	1,251	-83.333%
2026-05-06	9.0000	10.4000	9.0000	9.8000	+25.000%	34	1,252	-86.224%
2026-05-05	10.5000	10.5000	7.7000	7.8400	-9.885%	295	1,257	-82.781%
2026-05-04	8.5000	9.1000	8.5000	8.7000	-6.652%	37	1,022	-84.483%
2026-05-01	9.6200	9.7200	8.7000	9.3200	-7.540%	9	1,030	-85.515%
2026-04-30	9.5000	10.0800	9.5000	10.0800	+10.769%	11	1,030	-86.607%
2026-04-29	8.5000	9.1000	7.9000	9.1000	-4.911%	17	1,029	-85.165%
2026-04-28	9.5000	10.1000	9.3500	9.5700	-2.347%	8	1,024	-85.893%
2026-04-27	10.5500	10.5500	9.4000	9.8000	-8.411%	12	1,022	-86.224%
2026-04-24	13.3800	13.3800	10.7000	10.7000	-8.936%	19	1,023	-87.383%
2026-04-23	13.8000	13.8000	11.7500	11.7500	-18.403%	16	1,022	-88.511%
2026-04-22	17.4000	17.4000	13.8000	14.4000	-7.692%	28	1,029	-90.625%
2026-04-20	17.5000	17.5000	15.6000	15.6000	-1.266%	3	1,035	-91.346%
2026-04-17	17.0000	17.7000	15.8000	15.8000	-2.469%	18	1,036	-91.456%
2026-04-16	12.0000	16.2000	12.0000	16.2000	+39.056%	131	1,036	-91.667%
2026-04-15	10.8900	11.6500	10.2000	11.6500	+4.018%	66	1,013	-88.412%
2026-04-14	13.2000	13.2000	10.0900	11.2000	-11.880%	100	1,029	-87.946%
2026-04-13	12.4700	12.7100	11.8000	12.7100	+5.917%	20	1,003	-89.378%
2026-04-10	12.5000	12.5000	10.9700	12.0000	-1.639%	22	990	-88.750%
2026-04-09	12.6000	14.5000	11.9300	12.2000	-2.087%	53	991	-88.934%
2026-04-08	11.7600	13.1000	11.5000	12.4600	+27.143%	301	983	-89.165%
2026-04-07	9.9000	9.9000	8.6000	9.8000	-9.259%	31	928	-86.224%
2026-04-06	10.0600	10.8000	10.0000	10.8000	+25.581%	64	912	-87.500%
2026-04-02	6.5100	8.6000	6.5100	8.6000	+11.688%	5	959	-84.302%
2026-04-01	8.6000	8.6000	7.7000	7.7000	+10.000%	61	959	-82.468%
2026-03-31	4.9000	7.0000	4.9000	7.0000	+48.936%	5	958	-80.714%
2026-03-30	4.6500	4.7000	4.6500	4.7000	-6.000%	2	958	-71.277%
2026-03-27	5.6500	5.6500	4.5000	5.0000	-13.941%	107	959	-73.000%
2026-03-26	6.5200	6.5200	5.8100	5.8100	-13.284%	102	965	-76.764%
2026-03-25	6.2000	6.7000	6.2000	6.7000	+52.273%	52	979	-79.851%
2026-03-24	4.4000	4.4000	4.4000	4.4000	-8.333%	50	1,027	-69.318%
2026-03-23	4.3800	4.8000	4.3800	4.8000	+20.000%	2	1,027	-71.875%
2026-03-20	4.0000	4.0000	4.0000	4.0000	-13.043%	1	1,026	-66.250%
2026-03-19	4.3000	4.7000	4.3000	4.6000	-9.804%	51	1,026	-70.652%
2026-03-16	5.1000	5.1000	5.1000	5.1000	0.000%	1	993	-73.529%
2026-03-13	6.0000	6.0000	5.1000	5.1000	-0.391%	12	993	-73.529%
2026-03-12	5.3300	5.7500	5.0000	5.1200	+30.946%	155	993	-73.633%
2026-03-11	3.9100	3.9100	3.9100	3.9100	+5.676%	1	964	-65.473%
2026-03-10	3.6000	3.7000	3.6000	3.7000	-1.333%	35	965	-63.514%
2026-03-09	4.0000	4.1500	3.7000	3.7500	+1.351%	116	930	-64.000%
2026-03-05	3.9000	3.9000	3.7000	3.7000	-23.554%	7	851	-63.514%
2026-03-04	4.5000	4.8400	4.5000	4.8400	+18.049%	7	850	-72.107%
2026-03-03	4.0000	4.1000	3.9500	4.1000	-8.889%	4	849	-67.073%
2026-03-02	4.7000	4.7000	4.5000	4.5000	+12.500%	17	849	-70.000%
2026-02-27	4.2000	4.2000	3.7900	4.0000	-9.297%	25	840	-66.250%
2026-02-25	4.4000	4.4100	4.4000	4.4100	+10.250%	44	799	-69.388%
2026-02-23	4.0000	4.0000	4.0000	4.0000	-16.667%	20	799	-66.250%
2026-02-20	4.8300	4.8300	4.8000	4.8000	+4.348%	6	779	-71.875%
2026-02-19	4.7400	4.7400	4.6000	4.6000	-7.631%	3	775	-70.652%
2026-02-18	4.4500	5.0900	4.4500	4.9800	-0.400%	53	774	-72.892%
2026-02-17	3.5000	5.0000	3.5000	5.0000	+28.205%	7	731	-73.000%
2026-02-13	4.0000	4.0000	3.9000	3.9000	+1.299%	3	729	-65.385%
2026-02-12	4.2000	4.2000	3.8500	3.8500	-12.500%	28	729	-64.935%
2026-02-11	5.0000	5.0000	4.3900	4.4000	-20.000%	143	732	-69.318%
2026-02-10	5.5000	5.5000	5.5000	5.5000	-12.698%	10	691	-75.455%
2026-02-09	6.2000	6.3000	5.8000	6.3000	+5.882%	50	691	-78.571%
2026-02-06	5.6000	5.9500	5.6000	5.9500	+2.941%	5	672	-77.311%
2026-02-05	5.7800	5.7800	5.7800	5.7800	+1.404%	3	667	-76.644%
2026-02-04	5.9500	5.9500	5.7000	5.7000	-20.833%	5	667	-76.316%
2026-02-03	6.2000	7.2000	6.0000	7.2000	+24.138%	15	666	-81.250%
2026-02-02	6.0000	6.1400	5.8000	5.8000	-10.769%	37	667	-76.724%
2026-01-30	7.4000	7.4000	6.5000	6.5000	-18.750%	70	668	-79.231%
2026-01-29	8.0000	8.0000	8.0000	8.0000	-5.882%	10	668	-83.125%
2026-01-28	9.3000	9.3000	7.7700	8.5000	+6.250%	30	658	-84.118%
2026-01-27	9.1000	9.1000	8.0000	8.0000	+23.077%	7	641	-83.125%
2026-01-26	7.0000	7.0000	6.5000	6.5000	-35.644%	75	637	-79.231%
2026-01-22	10.1000	10.1000	10.1000	10.1000	+27.848%	1	637	-86.634%
2026-01-21	8.6500	8.7000	7.9000	7.9000	-20.443%	41	636	-82.911%
2026-01-20	9.9300	9.9300	9.9300	9.9300	-16.132%	4	642	-86.405%
2026-01-16	11.0000	12.8000	10.7100	11.8400	+22.062%	611	783	-88.598%
2026-01-15	9.5700	9.7000	8.8400	9.7000	+2.105%	7	783	-86.082%
2026-01-14	7.7800	9.5100	7.7800	9.5000	+13.501%	94	784	-85.789%
2026-01-13	10.8700	10.9300	8.3700	8.3700	-14.592%	233	744	-83.871%
2026-01-12	10.2000	10.2800	9.5000	9.8000	-5.039%	177	931	-86.224%
2026-01-09	9.1400	10.8000	9.0900	10.3200	+14.539%	41	966	-86.919%
2026-01-08	9.0800	11.0000	8.9000	9.0100	+1.350%	193	940	-85.017%
2026-01-07	8.6500	9.3100	8.6500	8.8900	+8.547%	3	759	-84.814%
2026-01-06	7.5500	8.6400	7.5500	8.1900	+10.676%	733	757	-83.516%
2026-01-05	7.5000	7.5000	7.4000	7.4000	+19.355%	4	28	-81.757%
2026-01-02	6.2000	6.4500	6.0000	6.2000	-1.587%	22	28	-78.226%
2025-12-31	4.9000	6.3500	4.9000	6.3000	-1.716%	3	9	-78.571%
2025-12-30	6.5000	6.5000	6.4100	6.4100	-7.370%	4	9	-78.939%
2025-12-29	7.1000	7.1000	6.9200	6.9200	+1.765%	3	9	-80.491%
2025-12-26	7.4500	7.4500	6.8000	6.8000	-24.444%	4	8	-80.147%
2025-12-24	9.0000	9.0000	9.0000	9.0000	+5.263%	1	3	-85.000%
2025-12-23	8.8000	8.8000	8.5500	8.5500	0.000%	3	3	-84.211%