Dark

FLY20270115C45
FLY Jan 15 2027 45.00 Call (FLY270115C00045000)
option OPRA

EOD

Sep 28, 2026

0.9000-25.000%(-0.3000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.8100	0.9000	0.8100	0.9000	-25.000%	2	516	0.000%
2026-09-25	0.8000	1.2000	0.8000	1.2000	+71.429%	5	515	-25.000%
2026-09-24	0.6000	0.7000	0.6000	0.7000	+16.667%	14	511	+28.571%
2026-09-23	0.7500	0.7500	0.6000	0.6000	-20.000%	9	519	+50.000%
2026-09-22	0.7500	0.7500	0.7500	0.7500	+7.143%	5	519	+20.000%
2026-09-21	0.6200	0.7100	0.6200	0.7000	+40.000%	15	519	+28.571%
2026-09-18	0.5500	0.5500	0.5000	0.5000	-19.355%	13	528	+80.000%
2026-09-17	0.6200	0.6200	0.6200	0.6200	-4.615%	1	518	+45.161%
2026-09-15	0.6500	0.6500	0.6500	0.6500	-5.797%	1	518	+38.462%
2026-09-14	0.6900	0.6900	0.6900	0.6900	+9.524%	2	518	+30.435%
2026-09-11	0.6500	0.6500	0.6300	0.6300	-30.000%	3	516	+42.857%
2026-09-09	0.9000	0.9000	0.9000	0.9000	-2.174%	9	518	0.000%
2026-09-08	0.9200	0.9200	0.9200	0.9200	+48.387%	2	518	-2.174%
2026-09-03	0.7500	0.7500	0.6200	0.6200	-31.111%	7	516	+45.161%
2026-09-01	0.7400	0.9000	0.7400	0.9000	0.000%	5	517	0.000%
2026-08-31	0.9000	0.9000	0.9000	0.9000	-23.729%	1	521	0.000%
2026-08-27	1.3000	1.3000	1.1500	1.1800	-5.600%	3	522	-23.729%
2026-08-26	1.2500	1.2500	1.2500	1.2500	-21.875%	5	522	-28.000%
2026-08-24	1.7000	1.7000	1.6000	1.6000	-13.514%	5	522	-43.750%
2026-08-21	1.7500	1.8500	1.7500	1.8500	+8.824%	3	523	-51.351%
2026-08-20	1.7000	1.7000	1.7000	1.7000	-30.612%	3	520	-47.059%
2026-08-18	2.4500	2.4500	2.4500	2.4500	-12.500%	3	520	-63.265%
2026-08-17	2.8000	2.8000	2.8000	2.8000	+9.804%	4	517	-67.857%
2026-08-14	2.6000	2.6000	2.5500	2.5500	-5.556%	33	519	-64.706%
2026-08-12	2.8400	2.8400	2.7000	2.7000	-15.625%	24	527	-66.667%
2026-08-11	3.1000	3.2000	3.1000	3.2000	+6.667%	3	527	-71.875%
2026-08-10	3.4000	3.4000	3.0000	3.0000	-9.639%	2	526	-70.000%
2026-08-07	2.8100	3.3200	2.6000	3.3200	+20.727%	3	525	-72.892%
2026-08-04	2.7500	2.7500	2.7500	2.7500	+37.500%	1	524	-67.273%
2026-08-03	1.8400	2.0000	1.8400	2.0000	+48.148%	14	524	-55.000%
2026-07-29	1.3200	1.3500	1.3200	1.3500	-2.174%	7	524	-33.333%
2026-07-28	1.3000	1.3800	1.1500	1.3800	-20.690%	5	531	-34.783%
2026-07-22	1.8700	1.8700	1.7400	1.7400	-1.695%	2	533	-48.276%
2026-07-21	1.7700	1.7700	1.7700	1.7700	+14.194%	1	531	-49.153%
2026-07-20	1.5300	1.5500	1.4000	1.5500	+6.897%	10	530	-41.935%
2026-07-17	1.4500	1.4500	1.4500	1.4500	+3.571%	1	538	-37.931%
2026-07-16	1.5900	1.5900	1.4000	1.4000	-26.316%	8	538	-35.714%
2026-07-15	1.8000	1.9000	1.8000	1.9000	-16.300%	7	539	-52.632%
2026-07-14	2.2700	2.2700	2.2700	2.2700	+9.135%	1	545	-60.352%
2026-07-13	2.3000	2.4700	2.0800	2.0800	-28.276%	14	546	-56.731%
2026-07-10	2.9000	2.9000	2.8000	2.9000	-9.091%	3	546	-68.966%
2026-07-09	3.5000	3.5000	3.1900	3.1900	-8.857%	130	546	-71.787%
2026-07-08	3.6500	3.6500	3.3200	3.5000	-2.778%	10	568	-74.286%
2026-07-07	3.7000	3.7000	3.6000	3.6000	-21.739%	10	566	-75.000%
2026-07-02	4.8600	4.8600	4.6000	4.6000	-9.804%	8	567	-80.435%
2026-07-01	5.1000	5.1000	5.1000	5.1000	-5.556%	1	567	-82.353%
2026-06-30	4.7500	5.4000	4.6000	5.4000	+10.204%	14	567	-83.333%
2026-06-29	4.4800	4.9000	4.4800	4.9000	+32.791%	19	560	-81.633%
2026-06-26	3.3000	3.6900	3.3000	3.6900	+9.821%	8	562	-75.610%
2026-06-25	3.2000	3.4000	3.2000	3.3600	-5.352%	7	562	-73.214%
2026-06-24	4.1000	4.5000	3.3000	3.5500	-26.042%	39	561	-74.648%
2026-06-23	5.0500	5.0500	4.8000	4.8000	-11.602%	14	565	-81.250%
2026-06-22	5.5000	5.5000	4.8000	5.4300	-1.273%	61	575	-83.425%
2026-06-18	5.4500	5.5000	5.4000	5.5000	-21.429%	10	567	-83.636%
2026-06-17	6.7000	7.0000	6.7000	7.0000	+6.061%	2	567	-87.143%
2026-06-16	6.5800	6.6000	6.4000	6.6000	-15.385%	48	567	-86.364%
2026-06-15	7.5000	7.8000	7.5000	7.8000	+11.429%	3	593	-88.462%
2026-06-12	8.6400	8.9500	6.9900	7.0000	-37.276%	33	590	-87.143%
2026-06-11	8.4000	11.1600	8.4000	11.1600	+36.098%	19	582	-91.935%
2026-06-10	8.6000	8.6000	7.9300	8.2000	0.000%	23	570	-89.024%
2026-06-09	8.2000	8.2000	7.1000	8.2000	-13.684%	19	578	-89.024%
2026-06-08	9.7500	10.0000	9.3000	9.5000	+5.322%	19	578	-90.526%
2026-06-05	11.6000	11.6000	9.0200	9.0200	-32.333%	65	575	-90.022%
2026-06-04	11.2800	13.6500	11.2800	13.3300	+13.640%	6	527	-93.248%
2026-06-03	13.9300	13.9300	11.7300	11.7300	-18.542%	38	526	-92.327%
2026-06-02	14.4000	16.3000	14.4000	14.4000	-3.679%	41	520	-93.750%
2026-06-01	15.8200	15.8200	12.2900	14.9500	-6.854%	45	496	-93.980%
2026-05-29	16.4200	17.7000	14.9800	16.0500	-14.764%	59	468	-94.393%
2026-05-28	22.4000	22.7000	18.8300	18.8300	-32.509%	278	436	-95.220%
2026-05-27	25.4700	27.9000	25.4700	27.9000	+5.085%	3	191	-96.774%
2026-05-26	20.2000	27.5000	20.2000	26.5500	+54.360%	27	191	-96.610%
2026-05-22	16.2000	18.5800	16.2000	17.2000	+25.639%	23	182	-94.767%
2026-05-21	13.7000	13.7000	13.6900	13.6900	-6.553%	4	186	-93.426%
2026-05-20	14.6500	14.6500	14.6500	14.6500	+2.448%	1	186	-93.857%
2026-05-18	15.8400	15.9000	14.0000	14.3000	+24.348%	16	187	-93.706%
2026-05-15	11.5000	11.5000	11.5000	11.5000	-13.534%	1	187	-92.174%
2026-05-14	13.1500	13.6000	12.6000	13.3000	+26.667%	25	188	-93.233%
2026-05-13	11.2500	11.2500	10.5000	10.5000	-5.405%	12	184	-91.429%
2026-05-12	10.6000	11.1000	10.6000	11.1000	+0.543%	21	184	-91.892%
2026-05-11	11.4000	11.6000	11.0400	11.0400	+4.151%	5	184	-91.848%
2026-05-08	9.8000	11.4000	9.2800	10.6000	+17.778%	21	180	-91.509%
2026-05-05	9.0000	9.0000	9.0000	9.0000	+12.500%	1	168	-90.000%
2026-05-04	8.0000	8.0000	8.0000	8.0000	-6.977%	1	169	-88.750%
2026-04-30	8.6000	8.6000	8.6000	8.6000	+11.255%	1	168	-89.535%
2026-04-29	7.7300	7.7300	7.7300	7.7300	-6.867%	1	169	-88.357%
2026-04-28	8.7500	8.7500	8.3000	8.3000	-12.632%	4	169	-89.157%
2026-04-24	9.8900	10.0000	9.3000	9.5000	-12.037%	11	166	-90.526%
2026-04-23	11.8100	11.8500	10.5000	10.8000	-23.350%	24	166	-91.667%
2026-04-22	13.5600	14.0900	13.5600	14.0900	+4.370%	2	154	-93.612%
2026-04-21	13.8000	14.0500	13.3000	13.5000	-6.897%	9	153	-93.333%
2026-04-20	13.8000	14.5000	13.8000	14.5000	-1.024%	2	147	-93.793%
2026-04-17	14.5000	15.7500	14.5000	14.6500	+2.376%	11	146	-93.857%
2026-04-16	13.4000	14.3100	13.4000	14.3100	+52.885%	2	145	-93.711%
2026-04-14	11.1000	11.1000	9.2200	9.3600	-8.949%	8	144	-90.385%
2026-04-13	10.4700	10.5400	10.2800	10.2800	-2.927%	16	140	-91.245%
2026-04-10	10.5900	10.5900	10.5900	10.5900	-3.727%	2	133	-91.501%
2026-04-09	11.3000	12.3500	11.0000	11.0000	+4.762%	7	133	-91.818%
2026-04-08	10.5000	10.5000	10.5000	10.5000	+12.903%	6	137	-91.429%
2026-04-07	7.9000	9.3000	7.9000	9.3000	-1.064%	27	137	-90.323%
2026-04-06	8.8700	9.4000	8.8700	9.4000	+23.684%	34	152	-90.426%
2026-04-02	6.5800	7.6000	6.5800	7.6000	+22.581%	7	119	-88.158%
2026-04-01	6.4800	7.0000	6.2000	6.2000	+24.000%	20	119	-85.484%
2026-03-31	5.0000	5.0000	5.0000	5.0000	+19.904%	2	113	-82.000%
2026-03-30	4.0000	4.1700	3.9000	4.1700	-5.227%	5	111	-78.417%
2026-03-27	3.9500	4.4000	3.9500	4.4000	-16.981%	2	108	-79.545%
2026-03-26	5.8000	5.8000	5.2000	5.3000	-7.826%	15	108	-83.019%
2026-03-25	4.2000	5.7500	4.2000	5.7500	+43.750%	19	116	-84.348%
2026-03-24	4.0000	4.0000	4.0000	4.0000	+2.564%	1	102	-77.500%
2026-03-23	3.8100	3.9000	3.6400	3.9000	0.000%	3	102	-76.923%
2026-03-20	3.9000	3.9000	3.9000	3.9000	-10.345%	50	101	-76.923%
2026-03-18	4.2900	4.3500	4.2900	4.3500	-1.136%	52	101	-79.310%
2026-03-17	4.8000	4.8000	4.4000	4.4000	-9.278%	12	52	-79.545%
2026-03-16	4.8500	4.8500	4.8500	4.8500	-3.000%	4	42	-81.443%
2026-03-12	4.7000	5.0000	4.4000	5.0000	+19.617%	10	42	-82.000%
2026-03-09	4.1800	4.1800	4.1800	4.1800	+4.500%	1	39	-78.469%
2026-03-02	4.1000	4.2000	3.9000	4.0000	-4.762%	12	38	-77.500%
2026-02-27	4.2000	4.2000	4.2000	4.2000	+27.273%	1	27	-78.571%
2026-02-17	3.3000	3.3000	3.3000	3.3000	-4.348%	1	27	-72.727%
2026-02-13	3.5500	3.5500	3.4500	3.4500	+4.230%	2	27	-73.913%
2026-02-12	3.3100	3.3100	3.3100	3.3100	-40.468%	10	27	-72.810%
2026-02-09	5.5600	5.5600	5.5600	5.5600	+6.923%	1	19	-83.813%
2026-02-04	5.2000	5.2000	5.2000	5.2000	-28.276%	5	18	-82.692%
2026-01-29	7.2500	7.2500	7.2500	7.2500	-11.477%	4	20	-87.586%
2026-01-27	8.1900	8.1900	8.1900	8.1900	+36.500%	1	24	-89.011%
2026-01-26	6.0000	6.0000	6.0000	6.0000	-29.412%	1	23	-85.000%
2026-01-23	8.5000	8.5000	8.5000	8.5000	+12.882%	2	22	-89.412%
2026-01-21	8.4500	8.5000	7.5300	7.5300	-14.139%	3	24	-88.048%
2026-01-20	9.9000	9.9000	8.7700	8.7700	-14.020%	9	23	-89.738%
2026-01-16	9.2900	11.0400	9.2900	10.2000	+19.298%	19	5	-91.176%
2026-01-15	8.3200	8.5500	8.3200	8.5500	+1.183%	2	5	-89.474%
2026-01-14	5.7000	8.4500	5.7000	8.4500	+5.625%	2	3	-89.349%
2026-01-13	8.0000	8.0000	8.0000	8.0000	-8.362%	1	1	-88.750%
2026-01-12	8.7300	8.7300	8.7300	8.7300	0.000%	1	1	-89.691%