Dark

FLY20270115P20
FLY Jan 15 2027 20.00 Put (FLY270115P00020000)
option OPRA

EOD

Sep 28, 2026

2.30+4.072%(+0.09)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.2500	2.3000	2.2500	2.3000	+4.072%	5	1,791	0.000%
2026-09-25	2.2800	2.2800	2.1000	2.2100	-23.793%	9	1,787	+4.072%
2026-09-24	3.0500	3.0500	2.9000	2.9000	-3.333%	2	1,786	-20.690%
2026-09-23	2.7000	3.0000	2.7000	3.0000	+13.208%	4	1,785	-23.333%
2026-09-22	2.8000	2.8000	2.6500	2.6500	-4.332%	2	1,783	-13.208%
2026-09-21	3.0500	3.0500	2.7000	2.7700	-13.438%	1,058	1,781	-16.968%
2026-09-17	3.2000	3.2000	3.2000	3.2000	-7.781%	3	1,413	-28.125%
2026-09-15	3.6000	3.6000	3.4700	3.4700	0.000%	4	1,413	-33.718%
2026-09-10	3.2000	3.4700	3.2000	3.4700	+15.667%	7	1,410	-33.718%
2026-09-09	3.0000	3.0000	3.0000	3.0000	-0.990%	1	1,412	-23.333%
2026-09-08	3.2500	3.2500	3.0300	3.0300	-13.429%	4	1,412	-24.092%
2026-09-03	3.5000	3.5000	3.5000	3.5000	-5.405%	1	1,412	-34.286%
2026-09-02	3.7000	3.7000	3.7000	3.7000	-4.639%	3	1,412	-37.838%
2026-09-01	3.8800	3.8800	3.8800	3.8800	-0.513%	1	1,412	-40.722%
2026-08-31	4.1000	4.1000	3.9000	3.9000	0.000%	3	1,412	-41.026%
2026-08-28	3.9200	3.9200	3.9000	3.9000	+2.632%	2	1,415	-41.026%
2026-08-25	3.8000	3.8000	3.8000	3.8000	+18.750%	35	1,415	-39.474%
2026-08-21	3.3000	3.3000	3.2000	3.2000	-11.111%	2	1,382	-28.125%
2026-08-20	3.1000	3.6000	3.1000	3.6000	+16.129%	4	1,381	-36.111%
2026-08-19	3.1800	3.1800	3.1000	3.1000	+3.333%	2	1,383	-25.806%
2026-08-18	3.1000	3.1000	3.0000	3.0000	0.000%	5	1,383	-23.333%
2026-08-14	3.0000	3.0600	3.0000	3.0000	0.000%	27	1,382	-23.333%
2026-08-13	3.1000	3.1000	3.0000	3.0000	-14.286%	11	1,380	-23.333%
2026-08-12	3.0000	3.5000	3.0000	3.5000	+1.744%	4	1,370	-34.286%
2026-08-11	3.5500	3.5500	3.4400	3.4400	-11.795%	51	1,369	-33.140%
2026-08-07	3.9000	3.9000	3.9000	3.9000	-9.513%	2	1,369	-41.026%
2026-08-06	4.2300	4.3100	4.2300	4.3100	-13.800%	4	1,367	-46.636%
2026-08-03	5.0000	5.0000	5.0000	5.0000	-10.714%	2	1,365	-54.000%
2026-07-30	6.0100	6.0100	5.6000	5.6000	-9.677%	6	1,366	-58.929%
2026-07-29	6.2000	6.2000	6.2000	6.2000	+8.772%	14	1,368	-62.903%
2026-07-28	5.7000	5.7000	5.7000	5.7000	-0.175%	5	1,368	-59.649%
2026-07-27	5.7100	5.7100	5.7100	5.7100	+4.579%	1	1,363	-59.720%
2026-07-23	5.4600	5.4600	5.4600	5.4600	+5.000%	1	1,363	-57.875%
2026-07-22	5.2000	5.2000	5.2000	5.2000	0.000%	1	1,364	-55.769%
2026-07-21	5.5000	5.7000	5.2000	5.2000	-11.111%	3	1,364	-55.769%
2026-07-17	5.8500	5.8500	5.8500	5.8500	-0.847%	2	1,362	-60.684%
2026-07-16	5.2500	5.9000	5.2500	5.9000	+18.000%	271	1,360	-61.017%
2026-07-15	5.0600	5.0600	5.0000	5.0000	+9.409%	251	1,350	-54.000%
2026-07-13	4.5700	4.5700	4.5700	4.5700	+11.463%	1	1,148	-49.672%
2026-07-08	4.1000	4.1000	4.1000	4.1000	+2.500%	5	1,148	-43.902%
2026-07-07	4.0000	4.0000	4.0000	4.0000	+16.279%	2	1,148	-42.500%
2026-07-06	3.4900	3.4900	3.4400	3.4400	-3.371%	2	1,148	-33.140%
2026-06-29	3.7000	3.7000	3.5600	3.5600	-17.209%	4	1,149	-35.393%
2026-06-26	4.3000	4.3000	4.3000	4.3000	-5.077%	1	1,149	-46.512%
2026-06-25	4.5300	4.5300	4.5300	4.5300	+13.250%	1	1,149	-49.227%
2026-06-24	4.0000	4.0000	4.0000	4.0000	+5.263%	3	1,148	-42.500%
2026-06-23	3.8000	3.8000	3.8000	3.8000	+5.556%	6	1,148	-39.474%
2026-06-18	3.4000	3.6200	3.4000	3.6000	+12.500%	8	1,146	-36.111%
2026-06-17	3.2000	3.2000	3.2000	3.2000	-3.030%	4	1,146	-28.125%
2026-06-12	3.2000	3.3000	3.2000	3.3000	+22.222%	5	1,146	-30.303%
2026-06-11	2.7000	2.7000	2.7000	2.7000	-12.903%	10	1,146	-14.815%
2026-06-10	3.1000	3.1000	3.1000	3.1000	0.000%	3	1,146	-25.806%
2026-06-09	2.6300	3.1000	2.6300	3.1000	+10.714%	12	1,143	-25.806%
2026-06-08	2.8000	2.8000	2.8000	2.8000	+7.692%	2	1,136	-17.857%
2026-06-05	2.6000	2.6000	2.6000	2.6000	+6.557%	3	1,136	-11.538%
2026-06-04	2.4400	2.4400	2.4400	2.4400	+4.274%	5	1,133	-5.738%
2026-06-03	2.3400	2.3400	2.3400	2.3400	+2.632%	1	1,133	-1.709%
2026-06-01	2.2000	2.5000	2.2000	2.2800	+0.441%	631	1,133	+0.877%
2026-05-29	2.3500	2.3500	2.2500	2.2700	+12.935%	10	1,127	+1.322%
2026-05-28	2.0100	2.0100	2.0100	2.0100	+0.500%	5	1,132	+14.428%
2026-05-27	1.6500	2.0000	1.6500	2.0000	+14.286%	6	1,127	+15.000%
2026-05-26	1.8200	1.8200	1.7500	1.7500	-21.171%	11	1,124	+31.429%
2026-05-22	2.2500	2.2500	2.0000	2.2200	-8.642%	12	1,127	+3.604%
2026-05-21	2.4500	2.5000	2.4300	2.4300	+5.652%	50	1,080	-5.350%
2026-05-20	2.3000	2.3000	2.3000	2.3000	-4.959%	5	1,080	0.000%
2026-05-19	2.6000	2.7500	2.4200	2.4200	-1.224%	12	1,080	-4.959%
2026-05-18	2.4000	2.4500	2.4000	2.4500	-7.547%	15	1,080	-6.122%
2026-05-15	2.7500	2.7500	2.6500	2.6500	+7.287%	2	1,080	-13.208%
2026-05-14	2.6600	2.7000	2.4700	2.4700	-8.178%	4	1,081	-6.883%
2026-05-13	2.6900	2.6900	2.6900	2.6900	+1.509%	1	1,081	-14.498%
2026-05-11	2.6400	2.6500	2.6400	2.6500	-13.961%	4	1,081	-13.208%
2026-05-07	3.0800	3.0800	3.0800	3.0800	+1.650%	2	1,081	-25.325%
2026-05-06	3.0300	3.0300	3.0300	3.0300	-9.552%	1	1,079	-24.092%
2026-05-05	3.3500	3.3500	3.3500	3.3500	+1.208%	1	1,079	-31.343%
2026-05-04	3.3100	3.3100	3.3100	3.3100	-11.497%	2	1,079	-30.514%
2026-04-29	3.7400	3.7400	3.7400	3.7400	+16.875%	2	1,079	-38.503%
2026-04-28	3.2000	3.2000	3.2000	3.2000	0.000%	10	1,079	-28.125%
2026-04-27	3.2000	3.2000	3.2000	3.2000	-0.312%	1	1,079	-28.125%
2026-04-24	3.0000	3.2100	3.0000	3.2100	+28.400%	44	1,079	-28.349%
2026-04-21	2.4700	2.5000	2.4700	2.5000	+2.041%	12	1,057	-8.000%
2026-04-20	2.5700	2.5700	2.3000	2.4500	-8.240%	3	1,057	-6.122%
2026-04-16	2.8300	2.8300	2.6700	2.6700	-10.101%	2	1,056	-13.858%
2026-04-15	2.9700	2.9700	2.9700	2.9700	+4.211%	10	1,056	-22.559%
2026-04-13	2.8500	2.8500	2.8500	2.8500	-1.724%	1	1,046	-19.298%
2026-04-10	2.9000	2.9000	2.9000	2.9000	0.000%	1	1,046	-20.690%
2026-04-09	2.6500	2.9000	2.6000	2.9000	+0.694%	5	1,045	-20.690%
2026-04-08	2.8800	2.8800	2.8800	2.8800	-19.328%	1	1,045	-20.139%
2026-04-06	3.5700	3.5700	3.5700	3.5700	-10.750%	1	1,045	-35.574%
2026-04-02	4.0000	4.0000	4.0000	4.0000	-5.213%	1	1,046	-42.500%
2026-04-01	4.1500	4.2200	4.1500	4.2200	-8.261%	4	1,046	-45.498%
2026-03-31	4.7500	4.7500	4.6000	4.6000	-16.364%	4	1,046	-50.000%
2026-03-27	5.1000	5.7200	5.1000	5.5000	+18.280%	114	1,047	-58.182%
2026-03-26	4.6500	4.6500	4.6500	4.6500	-2.105%	1	1,046	-50.538%
2026-03-25	4.8700	4.8700	4.7500	4.7500	-13.636%	2	1,047	-51.579%
2026-03-23	6.0500	6.0500	5.5000	5.5000	-9.836%	8	1,046	-58.182%
2026-03-19	6.1000	6.1000	6.1000	6.1000	+9.123%	2	1,046	-62.295%
2026-03-17	5.5900	5.5900	5.5900	5.5900	-9.839%	10	1,046	-58.855%
2026-03-13	5.8700	6.2000	5.8400	6.2000	+6.897%	6	1,046	-62.903%
2026-03-12	6.7600	6.7800	5.7000	5.8000	-21.303%	23	1,046	-60.345%
2026-03-10	7.1100	7.3700	7.0500	7.3700	+0.959%	3	1,037	-68.792%
2026-03-09	7.3000	7.3000	7.3000	7.3000	+4.286%	25	1,037	-68.493%
2026-03-05	7.0000	7.0000	7.0000	7.0000	-5.405%	1	1,013	-67.143%
2026-02-27	7.3000	7.4000	7.3000	7.4000	+1.231%	11	1,012	-68.919%
2026-02-25	7.1600	7.3100	7.1600	7.3100	+4.429%	2	1,022	-68.536%
2026-02-24	7.0000	7.0000	7.0000	7.0000	-0.990%	1	1,022	-67.143%
2026-02-18	7.0700	7.0700	7.0700	7.0700	-6.974%	1	1,022	-67.468%
2026-02-13	7.3900	7.6000	7.3900	7.6000	+8.571%	15	1,031	-69.737%
2026-02-11	6.7000	7.0000	6.7000	7.0000	+9.375%	2	1,031	-67.143%
2026-02-10	6.1000	6.4000	6.1000	6.4000	+5.611%	87	1,030	-64.063%
2026-02-09	6.0000	6.4000	5.9000	6.0600	-4.567%	1,112	1,020	-62.046%
2026-02-04	6.2900	6.3500	6.2900	6.3500	-2.157%	110	349	-63.780%
2026-02-02	6.4900	6.4900	6.4900	6.4900	+18.431%	55	239	-64.561%
2026-01-28	5.4800	5.4800	5.4800	5.4800	-9.571%	1	184	-58.029%
2026-01-26	5.9500	6.0600	5.9100	6.0600	+16.538%	57	183	-62.046%
2026-01-23	5.0300	5.2000	4.9100	5.2000	-2.804%	93	126	-55.769%
2026-01-22	5.3500	5.3500	5.3500	5.3500	+0.943%	10	36	-57.009%
2026-01-21	5.3000	5.3000	5.3000	5.3000	+6.000%	1	36	-56.604%
2026-01-20	4.9000	5.0000	4.9000	5.0000	+7.296%	6	35	-54.000%
2026-01-16	4.7500	4.7500	4.5900	4.6600	-15.426%	8	21	-50.644%
2026-01-13	5.5100	5.5100	5.5100	5.5100	+5.962%	2	21	-58.258%
2026-01-12	5.2000	5.2000	5.2000	5.2000	-13.333%	1	19	-55.769%
2026-01-08	5.6000	6.1000	5.6000	6.0000	-4.459%	16	18	-61.667%
2026-01-07	5.9300	6.2800	5.9300	6.2800	-13.499%	2	3	-63.376%
2025-12-30	7.2200	7.2600	7.2200	7.2600	0.000%	2	2	-68.320%