Dark

FLY20280121C40
FLY Jan 21 2028 40.00 Call (FLY280121C00040000)
option OPRA

EOD

Sep 28, 2026

6.800.000%(0.00)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	6.9000	6.9000	6.8000	6.8000	0.000%	119	405	0.000%
2026-09-25	7.2000	7.2000	6.8000	6.8000	+9.855%	2	414	0.000%
2026-09-22	5.9300	6.1900	5.6000	6.1900	+26.327%	17	414	+9.855%
2026-09-18	4.9000	4.9000	4.9000	4.9000	-10.909%	2	399	+38.776%
2026-09-17	5.0000	5.5300	5.0000	5.5000	+10.000%	24	397	+23.636%
2026-09-16	4.8000	5.0000	4.7000	5.0000	-3.288%	7	421	+36.000%
2026-09-15	5.1700	5.1700	5.1700	5.1700	-2.453%	1	415	+31.528%
2026-09-14	5.5000	5.5000	5.3000	5.3000	+0.379%	5	415	+28.302%
2026-09-11	5.2800	5.2800	5.2800	5.2800	-2.222%	10	413	+28.788%
2026-09-10	5.4900	6.0000	5.4000	5.4000	-12.903%	6	413	+25.926%
2026-09-09	6.2000	6.2000	6.2000	6.2000	+12.727%	13	412	+9.677%
2026-09-04	5.5000	5.5000	5.5000	5.5000	+3.578%	2	413	+23.636%
2026-09-03	5.4300	5.4300	5.2600	5.3100	-2.569%	5	413	+28.060%
2026-09-02	5.3000	5.4500	5.1500	5.4500	+3.810%	36	411	+24.771%
2026-09-01	5.3400	5.3400	5.2500	5.2500	-11.017%	2	412	+29.524%
2026-08-31	5.6500	5.9000	5.6500	5.9000	-11.809%	4	412	+15.254%
2026-08-28	6.6900	6.6900	6.6900	6.6900	-2.336%	2	409	+1.644%
2026-08-26	6.8500	6.8500	6.8500	6.8500	-10.923%	1	409	-0.730%
2026-08-20	7.6900	7.6900	7.6900	7.6900	-14.556%	5	408	-11.573%
2026-08-19	9.0000	9.0400	9.0000	9.0000	-5.263%	31	408	-24.444%
2026-08-18	9.3000	9.5000	9.3000	9.5000	-5.754%	8	416	-28.421%
2026-08-17	9.8200	10.0800	9.8200	10.0800	+0.901%	3	422	-32.540%
2026-08-13	9.9500	9.9900	9.9500	9.9900	-4.127%	10	422	-31.932%
2026-08-10	10.0000	10.4300	10.0000	10.4200	+6.110%	7	412	-34.741%
2026-08-07	9.8200	9.8200	9.8200	9.8200	+18.313%	1	415	-30.754%
2026-08-06	8.3000	8.3000	8.3000	8.3000	+5.063%	5	415	-18.072%
2026-08-05	8.0000	8.0000	7.9000	7.9000	+31.667%	6	415	-13.924%
2026-07-31	7.1500	7.1500	6.0000	6.0000	-8.116%	52	416	+13.333%
2026-07-30	5.7500	6.5300	5.5500	6.5300	+23.440%	4	417	+4.135%
2026-07-29	5.2900	5.2900	5.2900	5.2900	-14.677%	2	417	+28.544%
2026-07-27	6.2000	6.2000	6.2000	6.2000	-11.429%	1	419	+9.677%
2026-07-21	7.0000	7.0000	7.0000	7.0000	+18.644%	1	419	-2.857%
2026-07-20	5.9000	5.9000	5.9000	5.9000	-7.813%	3	419	+15.254%
2026-07-17	4.8100	6.6000	4.8000	6.4000	+10.345%	15	419	+6.250%
2026-07-16	6.4000	6.4000	5.6000	5.8000	-13.433%	62	422	+17.241%
2026-07-15	6.9000	6.9000	6.6000	6.7000	-8.219%	7	400	+1.493%
2026-07-14	7.6000	7.8800	7.2200	7.3000	-8.750%	6	398	-6.849%
2026-07-13	8.0000	8.0000	8.0000	8.0000	-11.111%	3	398	-15.000%
2026-07-10	9.1000	9.1000	9.0000	9.0000	-6.736%	11	396	-24.444%
2026-07-09	10.1000	10.1000	9.6500	9.6500	-0.515%	13	385	-29.534%
2026-07-08	9.6000	9.7000	9.6000	9.7000	-23.016%	11	386	-29.897%
2026-07-02	12.6000	12.6000	12.6000	12.6000	+3.704%	4	381	-46.032%
2026-07-01	12.2000	12.8000	12.1500	12.1500	+15.714%	5	381	-44.033%
2026-06-30	10.5000	10.5000	10.5000	10.5000	-10.714%	4	379	-35.238%
2026-06-29	10.5700	11.8000	10.5700	11.7600	+23.789%	22	375	-42.177%
2026-06-26	9.0000	9.5000	9.0000	9.5000	+5.673%	4	368	-28.421%
2026-06-25	9.0000	9.4400	8.8000	8.9900	-2.389%	19	364	-24.360%
2026-06-24	9.9800	10.2000	9.2100	9.2100	-19.563%	13	355	-26.167%
2026-06-23	12.1000	12.1000	11.4000	11.4500	-8.400%	8	354	-40.611%
2026-06-22	12.2400	12.5000	11.7000	12.5000	-0.872%	4	346	-45.600%
2026-06-18	12.0000	12.6100	12.0000	12.6100	-13.034%	6	341	-46.075%
2026-06-17	13.9000	14.5000	13.9000	14.5000	+8.209%	41	341	-53.103%
2026-06-16	14.5700	14.5700	13.4000	13.4000	-20.238%	16	341	-49.254%
2026-06-15	16.0000	16.8000	15.0000	16.8000	+15.068%	17	327	-59.524%
2026-06-12	16.3600	16.3900	14.1900	14.6000	-28.079%	21	310	-53.425%
2026-06-11	16.0000	20.3000	16.0000	20.3000	+31.307%	24	292	-66.502%
2026-06-10	15.4600	15.4600	15.4600	15.4600	+1.046%	20	273	-56.016%
2026-06-09	16.8500	16.8500	15.3000	15.3000	-16.848%	7	253	-55.556%
2026-06-05	19.1000	19.1000	18.4000	18.4000	-13.208%	10	250	-63.043%
2026-06-04	20.3400	22.0000	20.3400	21.2000	+0.952%	17	241	-67.925%
2026-06-03	21.3000	21.3000	21.0000	21.0000	-8.735%	2	248	-67.619%
2026-06-02	23.0200	23.0200	23.0100	23.0100	0.000%	5	248	-70.448%
2026-06-01	21.8500	23.0100	20.9000	23.0100	-7.849%	36	247	-70.448%
2026-05-29	24.6900	24.9700	24.6900	24.9700	-13.897%	5	236	-72.767%
2026-05-28	30.1500	31.5000	29.0000	29.0000	-18.654%	7	231	-76.552%
2026-05-27	33.2500	38.0000	33.2500	35.6500	+0.479%	103	228	-80.926%
2026-05-26	36.5000	36.5000	34.7600	35.4800	+29.206%	8	328	-80.834%
2026-05-22	23.9000	27.4600	23.9000	27.4600	+27.365%	8	329	-75.237%
2026-05-21	21.5600	21.5600	21.5600	21.5600	-6.261%	2	328	-68.460%
2026-05-20	21.8000	23.0000	21.8000	23.0000	+14.428%	26	328	-70.435%
2026-05-19	21.5000	21.5100	20.1000	20.1000	-10.268%	9	280	-66.169%
2026-05-18	23.7300	23.7300	22.2000	22.4000	+9.322%	56	280	-69.643%
2026-05-15	20.9400	20.9400	18.4000	20.4900	-6.864%	10	280	-66.813%
2026-05-14	19.4000	22.0000	19.4000	22.0000	+13.402%	20	279	-69.091%
2026-05-13	19.5000	19.5000	18.7000	19.4000	+6.828%	11	256	-64.948%
2026-05-12	17.8400	20.0000	17.2900	18.1600	-1.304%	6	256	-62.555%
2026-05-11	19.0000	19.0000	18.3000	18.4000	+0.109%	12	256	-63.043%
2026-05-08	18.0000	20.9000	17.5000	18.3800	+14.875%	18	246	-63.003%
2026-05-06	16.0000	16.0000	16.0000	16.0000	+15.691%	4	241	-57.500%
2026-05-05	16.2300	16.2300	13.4000	13.8300	-8.833%	15	237	-50.832%
2026-05-01	15.1700	15.1700	15.1700	15.1700	-3.437%	1	237	-55.175%
2026-04-30	15.7100	15.7100	15.7100	15.7100	+8.569%	1	237	-56.715%
2026-04-29	14.4700	14.4700	14.4700	14.4700	-6.039%	2	236	-53.006%
2026-04-28	15.4500	15.4500	15.4000	15.4000	-0.259%	9	236	-55.844%
2026-04-27	14.4500	15.4400	14.4500	15.4400	-9.069%	3	236	-55.959%
2026-04-24	18.5000	18.5000	16.5000	16.9800	-10.632%	20	236	-59.953%
2026-04-23	19.9000	19.9000	19.0000	19.0000	-11.628%	5	226	-64.211%
2026-04-22	23.5000	23.5000	21.5000	21.5000	-1.826%	3	226	-68.372%
2026-04-21	21.9000	21.9000	21.9000	21.9000	-2.232%	4	227	-68.950%
2026-04-20	22.6800	23.0400	22.4000	22.4000	-1.104%	16	227	-69.643%
2026-04-17	23.1000	23.4600	22.6500	22.6500	-0.264%	7	238	-69.978%
2026-04-16	18.5500	22.7100	18.3200	22.7100	+35.179%	35	235	-70.057%
2026-04-15	17.0000	17.0000	15.5300	16.8000	+2.439%	30	223	-59.524%
2026-04-14	18.5000	18.5000	16.4000	16.4000	-12.299%	3	197	-58.537%
2026-04-13	18.0000	18.7000	17.9500	18.7000	+5.650%	6	194	-63.636%
2026-04-10	17.6000	17.7000	16.6900	17.7000	+0.683%	12	196	-61.582%
2026-04-09	19.7000	19.8000	17.5800	17.5800	-2.442%	15	190	-61.320%
2026-04-08	18.3300	18.3300	17.7300	18.0200	+8.554%	10	192	-62.264%
2026-04-07	14.7500	16.6000	14.7500	16.6000	+1.840%	2	188	-59.036%
2026-04-06	15.2000	16.4000	15.0500	16.3000	+17.266%	10	188	-58.282%
2026-04-02	13.0000	14.1600	13.0000	13.9000	+13.934%	106	81	-51.079%
2026-04-01	12.5500	13.0000	12.2000	12.2000	+35.556%	5	81	-44.262%
2026-03-27	9.0000	9.0000	9.0000	9.0000	-14.286%	2	79	-24.444%
2026-03-26	10.9000	10.9000	10.5000	10.5000	-0.943%	7	77	-35.238%
2026-03-25	10.6000	10.6000	10.6000	10.6000	+24.706%	1	74	-35.849%
2026-03-20	8.5000	8.5000	8.5000	8.5000	+4.423%	1	74	-20.000%
2026-03-19	8.4000	8.4000	8.1400	8.1400	-10.648%	7	73	-16.462%
2026-03-18	9.0900	9.1100	9.0900	9.1100	-6.082%	9	73	-25.357%
2026-03-17	9.7000	9.7000	9.7000	9.7000	+3.191%	1	80	-29.897%
2026-03-12	9.4000	9.4000	9.4000	9.4000	+30.194%	1	80	-27.660%
2026-03-11	7.3000	7.3000	7.2200	7.2200	+0.278%	2	80	-5.817%
2026-03-05	7.2000	7.2000	7.2000	7.2000	-5.882%	1	79	-5.556%
2026-02-27	7.6500	7.6500	7.6500	7.6500	+0.658%	1	78	-11.111%
2026-02-26	7.6000	7.6000	7.6000	7.6000	+2.703%	1	78	-10.526%
2026-02-25	7.4000	7.4000	7.4000	7.4000	-5.128%	5	72	-8.108%
2026-02-20	7.8000	7.8000	7.8000	7.8000	-1.266%	1	72	-12.821%
2026-02-19	7.6500	7.9000	7.6500	7.9000	+8.219%	2	72	-13.924%
2026-02-13	7.3000	7.3000	7.3000	7.3000	-9.877%	1	70	-6.849%
2026-02-11	8.1000	8.1000	8.1000	8.1000	-7.955%	2	70	-16.049%
2026-02-05	9.1500	9.1500	8.7500	8.8000	-12.000%	5	68	-22.727%
2026-02-03	10.0000	10.0000	10.0000	10.0000	-3.846%	1	66	-32.000%
2026-01-30	10.0700	10.4000	10.0700	10.4000	-0.288%	2	65	-34.615%
2026-01-26	12.0000	12.0000	10.4300	10.4300	-23.590%	9	64	-34.803%
2026-01-21	13.6500	13.6500	13.6500	13.6500	-7.143%	2	64	-50.183%
2026-01-20	14.1000	14.8400	14.1000	14.7000	-5.588%	3	66	-53.741%
2026-01-16	15.5700	15.5700	15.5700	15.5700	+21.641%	1	65	-56.326%
2026-01-15	13.4000	13.4000	12.8000	12.8000	-3.030%	3	65	-46.875%
2026-01-14	12.7500	13.2000	12.7500	13.2000	+4.183%	2	64	-48.485%
2026-01-13	14.0500	14.3000	12.5200	12.6700	-12.014%	9	62	-46.330%
2026-01-12	14.7900	14.7900	14.4000	14.4000	-1.437%	3	63	-52.778%
2026-01-09	13.1400	14.9000	13.1400	14.6100	+6.876%	8	66	-53.457%
2026-01-08	14.0000	14.0000	13.6700	13.6700	-2.357%	6	63	-50.256%
2026-01-07	13.3000	14.0000	13.3000	14.0000	+13.360%	2	63	-51.429%
2026-01-06	12.3500	12.3500	12.3500	12.3500	+11.261%	1	61	-44.939%
2026-01-05	10.7500	11.1000	10.7500	11.1000	+11.000%	12	49	-38.739%
2026-01-02	9.7900	10.0000	9.7900	10.0000	-1.961%	4	49	-32.000%
2025-12-30	10.2200	10.2200	10.2000	10.2000	-1.829%	25	45	-33.333%
2025-12-29	10.5100	11.2000	10.3900	10.3900	-8.860%	8	29	-34.552%
2025-12-26	10.3000	11.4000	10.3000	11.4000	-9.524%	11	25	-40.351%
2025-12-23	12.6800	13.8000	12.6000	12.6000	0.000%	14	14	-46.032%