Dark

FLY20280121C20
FLY Jan 21 2028 20.00 Call (FLY280121C00020000)
option OPRA

EOD

Sep 29, 2026

11.10-3.478%(-0.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.1000	11.1000	11.1000	11.1000	-3.478%	5	732	0.000%
2026-09-25	11.7000	12.5100	11.5000	11.5000	+17.347%	6	737	-3.478%
2026-09-24	9.8000	9.8000	9.8000	9.8000	-6.667%	1	743	+13.265%
2026-09-22	10.7000	10.7000	10.4000	10.5000	-0.285%	4	744	+5.714%
2026-09-21	8.5000	10.6000	8.5000	10.5300	+17.391%	12	744	+5.413%
2026-09-18	9.1000	9.1000	8.9700	8.9700	+5.529%	2	745	+23.746%
2026-09-16	8.5000	8.5000	8.5000	8.5000	-5.765%	1	743	+30.588%
2026-09-15	9.4000	9.5000	9.0200	9.0200	-9.800%	9	743	+23.060%
2026-09-14	9.5000	10.4000	9.5000	10.0000	+5.263%	8	742	+11.000%
2026-09-11	9.3000	9.5000	9.3000	9.5000	-5.473%	6	743	+16.842%
2026-09-10	10.0200	10.0500	10.0200	10.0500	-8.636%	3	749	+10.448%
2026-09-08	9.5000	11.2000	9.5000	11.0000	+11.562%	26	752	+0.909%
2026-09-04	9.9000	9.9000	9.8000	9.8600	+5.455%	72	733	+12.576%
2026-09-03	9.3500	9.3500	9.3500	9.3500	-5.556%	5	733	+18.717%
2026-09-02	9.5200	9.9000	9.5200	9.9000	+5.769%	20	733	+12.121%
2026-09-01	9.3000	9.3600	9.2000	9.3600	-4.490%	16	727	+18.590%
2026-08-31	10.2700	10.2700	9.8000	9.8000	-2.000%	108	735	+13.265%
2026-08-28	10.9300	10.9300	10.0000	10.0000	-8.257%	12	742	+11.000%
2026-08-27	10.9500	10.9500	10.9000	10.9000	-1.802%	2	737	+1.835%
2026-08-26	11.0000	11.1000	11.0000	11.1000	-16.353%	2	738	0.000%
2026-08-21	13.2700	13.2700	13.2700	13.2700	+9.669%	1	738	-16.353%
2026-08-20	12.2500	12.4200	12.1000	12.1000	-17.631%	14	737	-8.264%
2026-08-14	15.4500	15.4500	14.6900	14.6900	+2.014%	4	738	-24.438%
2026-08-12	14.2000	15.5800	14.0000	14.4000	-3.614%	11	741	-22.917%
2026-08-11	14.9400	14.9400	14.9400	14.9400	+0.268%	3	738	-25.703%
2026-08-07	13.5000	14.9000	13.5000	14.9000	+24.167%	3	739	-25.503%
2026-08-05	11.9900	12.0000	11.9900	12.0000	-0.580%	11	741	-7.500%
2026-08-04	11.9100	12.5000	11.9100	12.0700	+9.231%	3	741	-8.036%
2026-08-03	11.0000	11.1000	10.8000	11.0500	+9.406%	7	739	+0.452%
2026-07-31	11.0000	11.0000	9.5000	10.1000	+7.791%	19	734	+9.901%
2026-07-30	9.0000	9.3900	9.0000	9.3700	+6.477%	8	715	+18.463%
2026-07-29	8.3000	8.8000	8.3000	8.8000	-1.676%	6	713	+26.136%
2026-07-28	8.6000	8.9500	8.6000	8.9500	-5.789%	5	712	+24.022%
2026-07-27	9.5000	9.5000	9.5000	9.5000	-2.062%	2	713	+16.842%
2026-07-24	9.7000	9.7000	9.7000	9.7000	-5.273%	1	711	+14.433%
2026-07-23	9.5100	10.3000	9.5100	10.2400	+3.434%	12	710	+8.398%
2026-07-22	10.7500	10.7500	9.9000	9.9000	-7.907%	4	702	+12.121%
2026-07-21	9.7000	10.7500	9.7000	10.7500	+18.132%	16	699	+3.256%
2026-07-20	9.7000	9.7800	9.0000	9.1000	-4.211%	18	685	+21.978%
2026-07-17	8.6000	9.5000	8.6000	9.5000	+6.264%	110	671	+16.842%
2026-07-16	9.8000	9.8000	8.9400	8.9400	-13.873%	17	567	+24.161%
2026-07-15	10.8200	10.8200	10.3800	10.3800	-9.739%	15	552	+6.936%
2026-07-14	11.5000	11.5000	11.5000	11.5000	-7.183%	2	539	-3.478%
2026-07-13	12.3900	12.3900	12.3900	12.3900	-22.563%	1	537	-10.412%
2026-07-06	16.0000	16.0000	16.0000	16.0000	-11.111%	2	536	-30.625%
2026-07-02	18.0000	18.0000	18.0000	18.0000	+1.868%	1	535	-38.333%
2026-07-01	17.6700	17.6700	17.6700	17.6700	+0.971%	1	535	-37.182%
2026-06-30	17.0000	17.5000	17.0000	17.5000	+12.903%	14	534	-36.571%
2026-06-29	16.0000	16.0000	15.5000	15.5000	+15.672%	103	540	-28.387%
2026-06-25	13.5000	13.5000	13.0000	13.4000	-5.634%	9	538	-17.164%
2026-06-24	14.9000	14.9000	13.7000	14.2000	-11.250%	39	529	-21.831%
2026-06-23	16.0000	16.0000	16.0000	16.0000	-2.439%	3	497	-30.625%
2026-06-22	18.0600	18.0600	16.4000	16.4000	-4.651%	10	494	-32.317%
2026-06-18	17.5700	17.5700	17.2000	17.2000	-9.474%	101	485	-35.465%
2026-06-16	20.5000	20.5000	19.0000	19.0000	-5.894%	7	485	-41.579%
2026-06-12	20.1900	20.1900	20.1900	20.1900	-19.240%	1	480	-45.022%
2026-06-11	25.0000	25.0000	25.0000	25.0000	+2.459%	1	479	-55.600%
2026-06-08	24.4700	24.4700	24.4000	24.4000	-5.243%	6	478	-54.508%
2026-06-05	25.7500	25.7500	25.7500	25.7500	-9.331%	1	475	-56.893%
2026-06-04	28.4000	28.4000	28.4000	28.4000	-7.792%	1	475	-60.915%
2026-06-02	30.8000	30.8000	30.8000	30.8000	-0.645%	1	474	-63.961%
2026-06-01	31.0000	31.0000	31.0000	31.0000	-4.025%	1	473	-64.194%
2026-05-29	31.0000	32.3000	31.0000	32.3000	-20.443%	32	473	-65.635%
2026-05-28	41.6000	41.6000	40.1000	40.6000	-8.764%	7	460	-72.660%
2026-05-27	47.5000	47.5000	44.5000	44.5000	-0.979%	2	460	-75.056%
2026-05-26	44.9400	44.9400	44.9400	44.9400	+54.966%	1	460	-75.300%
2026-05-21	29.3000	29.3000	29.0000	29.0000	-3.910%	2	460	-61.724%
2026-05-20	30.4200	30.4200	29.5000	30.1800	+10.267%	4	458	-63.221%
2026-05-19	27.3700	27.3700	27.3700	27.3700	-11.710%	10	448	-59.445%
2026-05-18	31.0000	31.0000	31.0000	31.0000	+19.507%	11	448	-64.194%
2026-05-15	26.0000	26.0000	25.9400	25.9400	-7.522%	7	448	-57.209%
2026-05-14	28.0500	28.0500	28.0500	28.0500	+11.976%	10	451	-60.428%
2026-05-08	25.0500	25.0500	25.0500	25.0500	+25.250%	1	461	-55.689%
2026-05-07	19.9600	20.0800	19.9000	20.0000	-4.807%	301	462	-44.500%
2026-05-06	21.0100	21.0100	21.0100	21.0100	+5.050%	5	197	-47.168%
2026-05-05	20.0000	20.0000	20.0000	20.0000	-3.288%	1	192	-44.500%
2026-05-04	20.6800	20.6800	20.6800	20.6800	-22.518%	2	191	-46.325%
2026-04-23	26.6900	26.6900	26.6900	26.6900	-9.495%	1	189	-58.411%
2026-04-21	29.3000	29.4900	29.3000	29.4900	-1.371%	4	194	-62.360%
2026-04-17	29.9000	29.9000	29.9000	29.9000	+16.478%	1	194	-62.876%
2026-04-16	25.6700	25.6700	25.6700	25.6700	+14.598%	7	194	-56.759%
2026-04-15	23.3200	23.3200	22.4000	22.4000	0.000%	6	201	-50.446%
2026-04-14	22.1000	22.4000	22.1000	22.4000	-8.571%	9	206	-50.446%
2026-04-13	24.4000	24.5000	24.0000	24.5000	+4.078%	9	201	-54.694%
2026-04-10	23.7300	23.8200	23.5400	23.5400	-6.587%	3	198	-52.846%
2026-04-09	27.4000	27.4000	25.2000	25.2000	+3.618%	28	195	-55.952%
2026-04-08	23.9000	25.1000	23.9000	24.3200	+8.089%	13	199	-54.359%
2026-04-07	20.0000	22.5000	19.9500	22.5000	+2.646%	40	188	-50.667%
2026-04-06	21.0000	21.9200	21.0000	21.9200	+9.600%	20	148	-49.361%
2026-04-02	19.2000	20.0000	19.2000	20.0000	+25.235%	20	131	-44.500%
2026-03-31	15.1400	15.9700	15.1400	15.9700	+20.075%	75	131	-30.495%
2026-03-30	13.3000	13.3000	13.3000	13.3000	-17.901%	10	137	-16.541%
2026-03-25	14.5000	16.2000	14.0000	16.2000	+22.727%	75	127	-31.481%
2026-03-23	12.0000	13.2000	12.0000	13.2000	+6.969%	2	62	-15.909%
2026-03-20	12.3400	12.3400	12.3400	12.3400	+2.492%	1	62	-10.049%
2026-03-19	12.0400	12.0400	12.0400	12.0400	-12.754%	3	61	-7.807%
2026-03-17	13.8000	13.8000	13.8000	13.8000	-7.877%	1	61	-19.565%
2026-03-13	14.9800	14.9800	14.9800	14.9800	+7.000%	1	60	-25.901%
2026-03-12	13.6000	14.0000	13.6000	14.0000	+33.333%	2	59	-20.714%
2026-03-11	10.6700	10.6700	10.4500	10.5000	0.000%	4	60	+5.714%
2026-03-10	10.5000	10.5000	10.5000	10.5000	+1.942%	1	59	+5.714%
2026-03-09	10.3000	10.3000	10.3000	10.3000	-13.445%	2	58	+7.767%
2026-03-04	11.3000	11.9000	11.3000	11.9000	+0.847%	8	60	-6.723%
2026-02-26	11.8000	11.8000	11.8000	11.8000	-9.231%	2	66	-5.932%
2026-02-25	13.0000	13.0000	13.0000	13.0000	+30.000%	2	62	-14.615%
2026-02-24	10.0000	10.0000	10.0000	10.0000	-4.489%	1	62	+11.000%
2026-02-23	10.4900	10.4900	10.4700	10.4700	-3.768%	8	61	+6.017%
2026-02-20	11.3000	11.7000	10.7000	10.8800	-4.645%	18	53	+2.022%
2026-02-18	11.4100	11.4100	11.4100	11.4100	+2.149%	2	46	-2.717%
2026-02-17	11.1700	11.1700	11.1700	11.1700	+4.393%	3	44	-0.627%
2026-02-13	10.4500	10.7000	10.4500	10.7000	+7.107%	5	39	+3.738%
2026-02-12	9.8800	9.9900	9.8800	9.9900	-25.448%	3	39	+11.111%
2026-02-06	13.7000	13.7000	13.4000	13.4000	-9.459%	5	36	-17.164%
2026-01-30	14.8000	14.8000	14.8000	14.8000	-11.905%	1	31	-25.000%
2026-01-29	16.8000	16.8000	16.8000	16.8000	-6.667%	1	30	-33.929%
2026-01-27	18.0000	18.0000	18.0000	18.0000	+20.000%	20	30	-38.333%
2026-01-26	15.0000	15.0000	15.0000	15.0000	-17.582%	10	49	-26.000%
2026-01-23	18.5000	18.5000	18.2000	18.2000	-0.274%	11	39	-39.011%
2026-01-22	18.3000	18.3000	18.2500	18.2500	+7.353%	2	28	-39.178%
2026-01-21	17.0000	17.0000	17.0000	17.0000	-5.081%	20	26	-34.706%
2026-01-12	17.9100	17.9100	17.9100	17.9100	+33.657%	1	7	-38.023%
2025-12-31	13.4000	13.4000	13.4000	13.4000	-20.095%	3	3	-17.164%
2025-12-24	16.9300	16.9300	16.7700	16.7700	+0.119%	2	1	-33.810%
2025-12-23	16.7500	16.7500	16.7500	16.7500	0.000%	1	1	-33.731%