Dark

FLY20280121C25
FLY Jan 21 2028 25.00 Call (FLY280121C00025000)
option OPRA

EOD

Sep 29, 2026

10.28+2.085%(+0.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.2800	10.2800	10.2800	10.2800	+2.085%	1	459	0.000%
2026-09-28	10.1000	10.1000	10.0700	10.0700	-1.275%	2	459	+2.085%
2026-09-25	10.0000	10.4000	10.0000	10.2000	+10.749%	6	459	+0.784%
2026-09-24	9.2100	9.2100	9.2100	9.2100	+8.994%	1	459	+11.618%
2026-09-23	8.5000	8.5000	8.4500	8.4500	+1.807%	5	459	+21.657%
2026-09-17	8.4000	8.4000	8.3000	8.3000	+3.106%	17	454	+23.855%
2026-09-15	8.0500	8.0500	8.0500	8.0500	-0.617%	30	453	+27.702%
2026-09-14	8.1000	8.1000	8.1000	8.1000	+1.504%	1	468	+26.914%
2026-09-11	7.9400	7.9800	7.9400	7.9800	-6.667%	20	468	+28.822%
2026-09-10	8.5500	8.5500	8.5500	8.5500	+0.117%	2	468	+20.234%
2026-09-09	8.5400	8.5400	8.5400	8.5400	+1.065%	15	468	+20.375%
2026-09-04	8.4500	8.5000	8.1400	8.4500	+6.692%	17	452	+21.657%
2026-09-01	7.9200	7.9200	7.9200	7.9200	-5.714%	1	452	+29.798%
2026-08-31	8.4000	8.4000	8.4000	8.4000	-1.176%	5	453	+22.381%
2026-08-28	8.9000	8.9000	8.5000	8.5000	-8.602%	61	457	+20.941%
2026-08-27	9.3000	9.3000	9.3000	9.3000	-4.124%	1	480	+10.538%
2026-08-26	9.8000	9.8000	9.7000	9.7000	-2.020%	3	481	+5.979%
2026-08-25	10.0500	10.2000	9.9000	9.9000	-4.808%	27	481	+3.838%
2026-08-24	10.7400	10.7400	10.4000	10.4000	-11.864%	2	463	-1.154%
2026-08-21	11.6300	11.8000	11.5500	11.8000	+11.954%	5	462	-12.881%
2026-08-20	11.7000	11.7000	10.5400	10.5400	-14.309%	9	462	-2.467%
2026-08-19	12.1000	12.3000	12.1000	12.3000	-8.889%	33	461	-16.423%
2026-08-17	13.5000	13.5000	13.5000	13.5000	+0.148%	20	428	-23.852%
2026-08-14	13.0000	13.4800	13.0000	13.4800	+0.672%	3	423	-23.739%
2026-08-13	13.3500	13.3900	13.3500	13.3900	+2.214%	10	420	-23.226%
2026-08-12	13.9500	13.9500	12.8600	13.1000	-3.321%	4	410	-21.527%
2026-08-11	12.5000	13.6000	12.5000	13.5500	+11.983%	8	408	-24.133%
2026-08-10	13.2000	13.2000	12.1000	12.1000	-8.333%	20	407	-15.041%
2026-08-07	12.8000	13.2000	12.8000	13.2000	+14.783%	9	399	-22.121%
2026-08-06	11.5400	11.5400	11.5000	11.5000	+4.545%	13	394	-10.609%
2026-08-05	10.6000	11.0000	10.6000	11.0000	-2.222%	2	401	-6.545%
2026-08-04	10.6000	11.2500	10.6000	11.2500	+13.636%	108	400	-8.622%
2026-08-03	8.7900	9.9000	8.7900	9.9000	+15.116%	3	405	+3.838%
2026-07-31	8.6000	8.6000	8.6000	8.6000	-1.149%	1	403	+19.535%
2026-07-30	8.9000	8.9000	8.1300	8.7000	+20.833%	17	403	+18.161%
2026-07-29	8.3700	8.3700	7.0000	7.2000	-13.253%	30	396	+42.778%
2026-07-28	7.7000	8.3000	7.7000	8.3000	-2.123%	2	394	+23.855%
2026-07-24	8.7000	8.7000	8.4800	8.4800	-2.529%	4	393	+21.226%
2026-07-22	9.3000	9.3000	8.7000	8.7000	-5.844%	81	393	+18.161%
2026-07-21	8.6200	9.2400	8.6200	9.2400	+15.500%	3	312	+11.255%
2026-07-20	8.0000	8.0000	8.0000	8.0000	-3.614%	2	309	+28.500%
2026-07-17	8.6000	8.6000	8.3000	8.3000	+5.063%	4	308	+23.855%
2026-07-16	8.7000	8.7000	7.9000	7.9000	-13.850%	23	305	+30.127%
2026-07-15	9.5300	9.7000	9.0000	9.1700	-13.491%	63	297	+12.105%
2026-07-14	10.6000	10.6000	10.6000	10.6000	-0.469%	5	333	-3.019%
2026-07-13	10.6000	10.9000	10.6000	10.6500	-8.190%	18	328	-3.474%
2026-07-10	11.8500	12.0000	11.6000	11.6000	-10.217%	13	314	-11.379%
2026-07-09	12.6500	12.9200	12.6500	12.9200	+0.389%	6	301	-20.433%
2026-07-08	12.8500	12.8700	12.8500	12.8700	-5.714%	10	296	-20.124%
2026-07-07	13.6500	13.6500	13.6500	13.6500	-7.395%	1	286	-24.689%
2026-07-06	14.6700	14.7400	14.6200	14.7400	-2.319%	5	285	-30.258%
2026-07-01	16.5000	16.5000	15.0900	15.0900	-5.688%	7	285	-31.875%
2026-06-30	14.0000	16.0000	14.0000	16.0000	+3.226%	6	279	-35.750%
2026-06-29	14.2000	16.0000	14.2000	15.5000	+24.298%	9	281	-33.677%
2026-06-26	12.8000	12.9000	12.3900	12.4700	+2.803%	75	284	-17.562%
2026-06-25	12.6500	12.6500	12.1300	12.1300	-2.335%	6	215	-15.251%
2026-06-24	13.0000	13.0000	12.2200	12.4200	-16.081%	8	209	-17.230%
2026-06-23	15.7000	15.7000	14.8000	14.8000	-5.128%	4	201	-30.541%
2026-06-22	15.7500	15.9000	14.8000	15.6000	-0.637%	37	197	-34.103%
2026-06-18	15.6400	16.3000	15.6400	15.7000	-10.795%	22	139	-34.522%
2026-06-16	17.5000	17.6000	17.2000	17.6000	-11.111%	3	139	-41.591%
2026-06-15	19.8000	19.8000	19.8000	19.8000	+8.791%	1	138	-48.081%
2026-06-12	20.4000	21.0000	18.2000	18.2000	-23.529%	45	138	-43.516%
2026-06-11	22.7100	23.8000	22.7100	23.8000	+10.185%	25	106	-56.807%
2026-06-08	21.6000	21.6000	21.6000	21.6000	+0.465%	1	106	-52.407%
2026-06-05	21.5000	21.5000	21.5000	21.5000	-15.686%	2	107	-52.186%
2026-06-03	26.3000	26.3000	25.5000	25.5000	+1.392%	2	107	-59.686%
2026-06-01	28.0000	28.0000	25.0000	25.1500	-19.158%	6	105	-59.125%
2026-05-29	31.1100	31.1100	31.1100	31.1100	-13.703%	5	103	-66.956%
2026-05-28	36.6000	36.7100	36.0500	36.0500	-14.472%	3	103	-71.484%
2026-05-26	40.6000	42.9000	40.6000	42.1500	+27.727%	6	105	-75.611%
2026-05-22	32.5000	33.0000	32.5000	33.0000	+18.962%	2	110	-68.848%
2026-05-20	27.7400	27.7400	27.7400	27.7400	+13.224%	4	110	-62.942%
2026-05-15	23.6000	24.5000	23.6000	24.5000	+3.114%	2	114	-58.041%
2026-05-12	23.7600	23.7600	23.7600	23.7600	-4.960%	1	114	-56.734%
2026-05-11	25.0000	25.0000	25.0000	25.0000	+13.636%	1	113	-58.880%
2026-05-08	22.0000	22.0000	22.0000	22.0000	+13.990%	2	113	-53.273%
2026-05-07	19.3000	19.3000	19.3000	19.3000	-1.026%	57	113	-46.736%
2026-05-06	19.5000	19.5000	19.5000	19.5000	+11.812%	1	113	-47.282%
2026-05-05	17.5000	17.5000	17.4400	17.4400	-15.749%	4	114	-41.055%
2026-04-30	19.5000	20.7000	19.5000	20.7000	+12.500%	4	118	-50.338%
2026-04-29	18.0000	18.4000	18.0000	18.4000	-1.340%	4	119	-44.130%
2026-04-27	19.8000	19.8000	18.6500	18.6500	-13.256%	5	115	-44.879%
2026-04-23	21.5000	21.5000	21.5000	21.5000	-10.417%	1	120	-52.186%
2026-04-22	25.5700	25.5700	24.0000	24.0000	-13.669%	2	120	-57.167%
2026-04-20	27.8000	27.8000	27.8000	27.8000	+0.725%	1	120	-63.022%
2026-04-17	29.0000	29.0000	27.5000	27.6000	+1.099%	8	121	-62.754%
2026-04-16	22.4000	27.3000	22.4000	27.3000	+22.038%	5	127	-62.344%
2026-04-15	22.3700	22.3700	22.3700	22.3700	+10.743%	1	126	-54.046%
2026-04-14	20.2000	20.2000	20.2000	20.2000	-10.022%	1	125	-49.109%
2026-04-13	21.5700	22.4500	21.5700	22.4500	+4.419%	2	124	-54.209%
2026-04-10	21.5000	21.8000	21.5000	21.5000	-11.993%	5	126	-52.186%
2026-04-09	23.5000	24.4300	23.5000	24.4300	+8.578%	3	126	-57.921%
2026-04-08	21.8500	22.5000	21.8500	22.5000	+9.596%	3	127	-54.311%
2026-04-07	20.5800	20.5800	20.5300	20.5300	+4.213%	2	128	-49.927%
2026-04-06	19.1100	19.7000	19.1100	19.7000	+16.430%	2	127	-47.817%
2026-04-02	17.4000	17.4000	16.9200	16.9200	+1.928%	3	130	-39.243%
2026-04-01	16.5000	16.6000	16.5000	16.6000	+9.934%	9	130	-38.072%
2026-03-31	15.1000	15.1000	14.7800	15.1000	+25.833%	43	129	-31.921%
2026-03-30	12.0000	12.0000	12.0000	12.0000	+1.695%	1	126	-14.333%
2026-03-27	12.8000	12.8000	11.5000	11.8000	-20.000%	20	125	-12.881%
2026-03-25	14.5000	14.8000	14.0400	14.7500	+32.050%	38	114	-30.305%
2026-03-24	11.5000	12.0000	11.1700	11.1700	+5.377%	6	111	-7.968%
2026-03-23	10.7000	10.7000	10.6000	10.6000	-3.636%	5	110	-3.019%
2026-03-20	11.6400	11.9400	11.0000	11.0000	-12.698%	8	109	-6.545%
2026-03-17	12.6000	12.6000	12.6000	12.6000	+3.279%	5	110	-18.413%
2026-03-16	13.5000	13.5000	12.2000	12.2000	+0.826%	15	110	-15.738%
2026-03-13	12.9800	12.9800	12.1000	12.1000	-3.200%	3	110	-15.041%
2026-03-12	14.0000	14.0000	12.0000	12.5000	+31.579%	6	109	-17.760%
2026-03-11	9.9000	9.9000	9.5000	9.5000	+5.438%	4	105	+8.211%
2026-03-10	9.0100	9.0100	9.0100	9.0100	-5.058%	1	104	+14.095%
2026-03-06	9.4900	9.4900	9.4900	9.4900	-5.100%	1	104	+8.325%
2026-03-03	9.6000	10.0000	9.6000	10.0000	+14.943%	2	104	+2.800%
2026-03-02	8.7000	8.7000	8.7000	8.7000	-12.121%	10	103	+18.161%
2026-02-26	10.0000	10.0300	9.9000	9.9000	-2.941%	3	103	+3.838%
2026-02-25	10.2000	10.2000	10.2000	10.2000	-1.923%	1	100	+0.784%
2026-02-20	10.0000	10.4000	10.0000	10.4000	+5.157%	3	100	-1.154%
2026-02-19	10.2500	10.2500	9.8900	9.8900	-1.100%	26	98	+3.943%
2026-02-17	10.0000	10.0000	10.0000	10.0000	+7.066%	3	73	+2.800%
2026-02-13	9.5000	9.5000	9.3400	9.3400	-5.178%	5	71	+10.064%
2026-02-11	11.3000	11.3000	9.8500	9.8500	-16.170%	2	71	+4.365%
2026-02-10	12.4000	12.4000	11.7500	11.7500	-8.059%	2	71	-12.511%
2026-02-04	12.7800	12.7800	12.7800	12.7800	-3.910%	1	70	-19.562%
2026-01-30	13.3000	13.3000	13.3000	13.3000	-8.276%	8	70	-22.707%
2026-01-29	14.5000	14.5000	14.5000	14.5000	-7.643%	1	70	-29.103%
2026-01-28	15.6100	16.0000	15.6100	15.7000	+21.142%	27	70	-34.522%
2026-01-26	16.0000	16.0000	12.9600	12.9600	-26.780%	39	44	-20.679%
2026-01-23	17.7000	17.7000	17.7000	17.7000	+0.568%	1	21	-41.921%
2026-01-22	17.4000	17.6000	17.4000	17.6000	-0.565%	2	21	-41.591%
2026-01-20	18.6200	18.6200	17.7000	17.7000	-9.277%	3	21	-41.921%
2026-01-16	19.5100	19.5100	19.5100	19.5100	+16.131%	1	22	-47.309%
2026-01-14	16.8000	16.8000	16.8000	16.8000	+3.385%	2	22	-38.810%
2026-01-13	18.5300	18.5300	16.2500	16.2500	-7.302%	2	20	-36.738%
2026-01-12	17.5300	17.5300	17.5300	17.5300	-4.728%	1	20	-41.358%
2026-01-09	16.5600	18.4000	16.5600	18.4000	+8.876%	3	20	-44.130%
2026-01-08	16.9000	16.9000	16.6000	16.9000	-1.744%	3	18	-39.172%
2026-01-07	15.8000	17.2000	15.8000	17.2000	+19.527%	7	17	-40.233%
2026-01-06	14.3900	14.3900	14.3900	14.3900	+12.863%	1	15	-28.562%
2025-12-30	12.6000	12.7600	12.4400	12.7500	-0.855%	6	15	-19.373%
2025-12-26	13.3200	13.4600	12.8600	12.8600	-16.710%	7	10	-20.062%
2025-12-24	15.8300	15.8300	15.4400	15.4400	0.000%	3	0	-33.420%