Dark

FLY20270115P25
FLY Jan 15 2027 25.00 Put (FLY270115P00025000)
option OPRA

EOD

Sep 28, 2026

4.80+2.128%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	4.8000	4.8000	4.8000	4.8000	+2.128%	1	1,446	0.000%
2026-09-25	4.7000	4.7000	4.7000	4.7000	-15.619%	1	1,446	+2.128%
2026-09-21	5.5700	5.5700	5.5700	5.5700	-5.593%	10	1,447	-13.824%
2026-09-14	6.5100	6.5100	5.9000	5.9000	-11.940%	26	1,442	-18.644%
2026-09-11	6.6300	6.7000	6.6300	6.7000	+7.200%	25	1,432	-28.358%
2026-09-10	6.0000	6.2500	5.9000	6.2500	-0.794%	274	1,434	-23.200%
2026-09-09	6.3000	6.3500	6.3000	6.3000	+10.526%	31	1,231	-23.810%
2026-09-08	5.7000	5.7000	5.7000	5.7000	-10.938%	5	1,215	-15.789%
2026-09-04	6.3000	6.4000	6.3000	6.4000	-9.859%	20	1,214	-25.000%
2026-09-01	7.0500	7.1000	7.0500	7.1000	+1.429%	31	1,214	-32.394%
2026-08-31	7.0000	7.0000	7.0000	7.0000	+16.667%	2	1,183	-31.429%
2026-08-21	6.2000	6.2000	6.0000	6.0000	+14.504%	50	1,181	-20.000%
2026-08-17	5.3000	5.3000	5.2400	5.2400	-2.963%	3	1,181	-8.397%
2026-08-14	5.4000	5.4000	5.4000	5.4000	-3.571%	2	1,184	-11.111%
2026-08-12	5.4700	5.7500	5.4000	5.6000	-11.111%	1,007	1,182	-14.286%
2026-08-11	6.3000	6.3000	6.3000	6.3000	-7.353%	4	529	-23.810%
2026-08-07	6.8200	6.9000	6.8000	6.8000	-10.526%	8	528	-29.412%
2026-08-04	7.6000	7.6000	7.6000	7.6000	-11.628%	23	529	-36.842%
2026-08-03	8.6000	8.6000	8.6000	8.6000	-3.911%	5	506	-44.186%
2026-07-31	8.4100	8.9500	8.4100	8.9500	-3.763%	3	501	-46.369%
2026-07-30	9.7500	9.7500	9.3000	9.3000	-3.125%	4	500	-48.387%
2026-07-29	9.6000	9.6000	9.6000	9.6000	+11.628%	1	502	-50.000%
2026-07-23	8.7000	8.7000	8.6000	8.6000	-7.527%	36	502	-44.186%
2026-07-17	9.6500	9.6500	9.3000	9.3000	+5.323%	13	467	-48.387%
2026-07-16	8.8300	8.8300	8.8300	8.8300	+18.048%	1	469	-45.640%
2026-07-13	7.3800	7.4800	7.3800	7.4800	+24.252%	3	470	-35.829%
2026-07-06	6.0200	6.0200	6.0100	6.0200	+0.333%	17	470	-20.266%
2026-07-02	5.9800	6.0000	5.9800	6.0000	-6.250%	8	457	-20.000%
2026-06-30	6.4000	6.4000	6.4000	6.4000	-11.846%	2	457	-25.000%
2026-06-26	7.2600	7.2600	7.2600	7.2600	-2.419%	1	459	-33.884%
2026-06-25	7.3300	7.4400	7.3300	7.4400	+7.826%	3	458	-35.484%
2026-06-24	7.0000	7.0000	6.9000	6.9000	+11.290%	11	456	-30.435%
2026-06-22	6.1000	6.4000	6.1000	6.2000	+10.714%	19	450	-22.581%
2026-06-18	6.0000	6.0000	5.6000	5.6000	-2.098%	21	431	-14.286%
2026-06-16	5.7200	5.7200	5.7200	5.7200	+5.926%	3	431	-16.084%
2026-06-15	5.1000	5.4000	5.1000	5.4000	0.000%	9	431	-11.111%
2026-06-12	5.1000	5.4000	5.1000	5.4000	+12.500%	2	424	-11.111%
2026-06-11	4.7000	4.8000	4.7000	4.8000	-7.692%	6	423	0.000%
2026-06-09	4.7300	5.2000	4.7300	5.2000	+10.638%	3	428	-7.692%
2026-06-05	4.7000	4.7000	4.7000	4.7000	+4.444%	2	431	+2.128%
2026-06-03	4.5000	5.2000	4.5000	4.5000	+13.065%	5	429	+6.667%
2026-06-01	4.0200	4.5000	3.9600	3.9800	-0.500%	183	433	+20.603%
2026-05-29	3.8900	4.0000	3.8900	4.0000	+11.111%	15	405	+20.000%
2026-05-27	3.0000	3.6000	3.0000	3.6000	+13.924%	51	395	+33.333%
2026-05-26	3.1600	3.1600	3.1600	3.1600	-16.842%	3	395	+51.899%
2026-05-22	3.9000	3.9000	3.8000	3.8000	-7.990%	4	397	+26.316%
2026-05-20	4.1300	4.1300	4.1300	4.1300	-12.128%	10	397	+16.223%
2026-05-19	4.7000	4.7000	4.7000	4.7000	+10.329%	1	369	+2.128%
2026-05-18	4.1000	4.4000	4.1000	4.2600	-2.294%	57	369	+12.676%
2026-05-14	4.3600	4.3600	4.3600	4.3600	-3.540%	2	369	+10.092%
2026-05-12	4.5200	4.5200	4.5200	4.5200	+0.444%	2	367	+6.195%
2026-05-08	4.9000	4.9000	4.2000	4.5000	-18.182%	11	367	+6.667%
2026-05-05	5.5000	5.5000	5.5000	5.5000	-0.542%	2	363	-12.727%
2026-05-01	5.5300	5.5300	5.5300	5.5300	-4.655%	1	363	-13.201%
2026-04-30	5.8000	5.8000	5.8000	5.8000	-2.521%	1	363	-17.241%
2026-04-29	5.8300	6.0000	5.8300	5.9500	+14.423%	5	364	-19.328%
2026-04-24	5.2000	5.2000	5.2000	5.2000	+5.051%	2	365	-7.692%
2026-04-23	4.7000	4.9500	4.7000	4.9500	+20.438%	154	364	-3.030%
2026-04-21	4.1100	4.1100	4.1100	4.1100	-6.591%	10	368	+16.788%
2026-04-16	4.3700	4.4400	4.3700	4.4000	-12.000%	302	368	+9.091%
2026-04-14	4.3500	5.0000	4.3500	5.0000	+4.822%	16	68	-4.000%
2026-04-10	4.7700	4.7700	4.7700	4.7700	-0.625%	10	53	+0.629%
2026-04-09	4.4000	4.8000	4.4000	4.8000	+1.053%	4	43	0.000%
2026-04-08	4.7500	4.7500	4.7500	4.7500	-13.636%	10	40	+1.053%
2026-04-06	5.7000	5.7000	5.5000	5.5000	-25.676%	3	30	-12.727%
2026-03-31	8.1400	8.1400	7.4000	7.4000	-15.429%	6	28	-35.135%
2026-03-27	8.7500	8.7500	8.7500	8.7500	+16.667%	1	29	-45.143%
2026-03-25	7.5000	7.5000	7.5000	7.5000	-10.714%	2	29	-36.000%
2026-03-23	8.4000	8.4000	8.4000	8.4000	+5.131%	2	27	-42.857%
2026-03-20	7.9900	7.9900	7.9900	7.9900	-10.826%	2	25	-39.925%
2026-03-19	8.9600	8.9600	8.9600	8.9600	-20.000%	2	27	-46.429%
2026-02-27	10.9000	11.2000	10.9000	11.2000	-0.444%	11	25	-57.143%
2026-02-17	11.2500	11.2500	11.2500	11.2500	+21.359%	1	18	-57.333%
2026-02-02	9.2700	9.2700	9.2700	9.2700	+2.658%	2	19	-48.220%
2026-01-30	9.0300	9.0300	9.0300	9.0300	+24.209%	2	17	-46.844%
2026-01-16	7.6300	7.6300	7.2700	7.2700	-14.471%	6	9	-33.975%
2026-01-14	8.5000	8.5000	8.5000	8.5000	-9.574%	1	9	-43.529%
2026-01-07	9.4000	9.4000	9.4000	9.4000	-9.615%	1	9	-48.936%
2026-01-02	10.4000	10.4000	10.4000	10.4000	+9.474%	1	8	-53.846%
2025-12-23	9.5000	9.5000	9.5000	9.5000	0.000%	8	8	-49.474%