Dark

FLY20280121C50
FLY Jan 21 2028 50.00 Call (FLY280121C00050000)
option OPRA

EOD

Sep 29, 2026

4.77-10.000%(-0.53)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.9000	5.0000	4.7700	4.7700	-10.000%	55	525	0.000%
2026-09-28	5.5000	5.5000	5.3000	5.3000	+19.101%	13	482	-10.000%
2026-09-23	4.5000	4.5000	4.4500	4.4500	-9.184%	6	471	+7.191%
2026-09-21	4.0000	4.9000	4.0000	4.9000	+25.641%	25	474	-2.653%
2026-09-18	4.1000	4.1000	3.9000	3.9000	-9.302%	8	473	+22.308%
2026-09-17	4.2500	4.3000	4.2500	4.3000	+19.444%	2	473	+10.930%
2026-09-16	3.8000	3.8000	3.5800	3.6000	-12.195%	17	473	+32.500%
2026-09-15	4.1500	4.1500	4.1000	4.1000	-2.613%	4	459	+16.341%
2026-09-11	4.1900	4.2100	4.1900	4.2100	-0.708%	20	458	+13.302%
2026-09-10	4.2400	4.2400	4.2400	4.2400	-9.402%	2	459	+12.500%
2026-09-09	5.1800	5.1800	4.5900	4.6800	-8.235%	3	461	+1.923%
2026-09-08	4.7000	5.1000	4.5000	5.1000	+13.333%	61	462	-6.471%
2026-09-04	4.5500	4.5500	4.4000	4.5000	+5.882%	11	462	+6.000%
2026-09-03	4.2500	4.2500	4.2500	4.2500	-1.163%	2	462	+12.235%
2026-09-02	4.3000	4.3300	4.3000	4.3000	0.000%	52	462	+10.930%
2026-09-01	4.7000	4.7000	4.2000	4.3000	-2.050%	31	427	+10.930%
2026-08-31	4.3900	4.3900	4.3900	4.3900	-24.700%	1	442	+8.656%
2026-08-26	5.8300	5.8300	5.8300	5.8300	-0.342%	1	442	-18.182%
2026-08-25	5.9600	5.9600	5.8500	5.8500	-10.276%	14	441	-18.462%
2026-08-24	6.5200	6.5200	6.5200	6.5200	-10.685%	1	441	-26.840%
2026-08-21	7.3000	7.3000	7.3000	7.3000	+11.621%	2	441	-34.658%
2026-08-20	6.5400	6.5400	6.5400	6.5400	-12.097%	5	441	-27.064%
2026-08-19	7.4300	7.4400	7.4300	7.4400	-4.615%	3	446	-35.887%
2026-08-18	7.8000	7.8000	7.8000	7.8000	-6.587%	1	445	-38.846%
2026-08-17	8.3500	8.3500	8.3500	8.3500	+2.328%	3	445	-42.874%
2026-08-14	8.3500	8.3500	8.1600	8.1600	-2.857%	16	448	-41.544%
2026-08-13	7.8000	8.7700	7.8000	8.4000	-5.512%	3	460	-43.214%
2026-08-12	8.8900	8.8900	8.8900	8.8900	+3.372%	2	461	-46.344%
2026-08-11	8.1000	8.6000	8.1000	8.6000	+8.861%	9	463	-44.535%
2026-08-10	8.4000	8.4000	7.9000	7.9000	-8.140%	9	463	-39.620%
2026-08-07	8.6000	8.6800	8.5500	8.6000	+16.216%	70	459	-44.535%
2026-08-06	6.8800	7.6000	6.7100	7.4000	+13.846%	13	423	-35.541%
2026-08-05	6.5000	6.5800	6.4000	6.5000	-2.402%	21	414	-26.615%
2026-08-04	6.6600	6.6600	6.6600	6.6600	+11.000%	5	415	-28.378%
2026-08-03	5.9000	6.1000	5.9000	6.0000	+17.647%	19	415	-20.500%
2026-07-31	5.4000	5.4000	5.0500	5.1000	-8.929%	19	404	-6.471%
2026-07-30	4.6600	5.6000	4.6600	5.6000	+27.273%	4	406	-14.821%
2026-07-29	4.5000	4.7000	4.3500	4.4000	-14.397%	168	405	+8.409%
2026-07-27	5.1500	5.1500	5.0900	5.1400	-1.154%	14	286	-7.198%
2026-07-24	5.3000	5.3000	5.2000	5.2000	-6.475%	18	293	-8.269%
2026-07-23	5.4600	5.5600	5.4600	5.5600	+2.963%	5	292	-14.209%
2026-07-22	5.7500	5.7500	5.4000	5.4000	-6.897%	2	292	-11.667%
2026-07-21	5.1700	5.8000	5.1700	5.8000	+17.172%	34	290	-17.759%
2026-07-20	5.3000	5.3800	4.9500	4.9500	-1.000%	12	276	-3.636%
2026-07-17	4.7000	5.0000	4.7000	5.0000	+6.383%	15	274	-4.600%
2026-07-16	5.2000	5.2500	4.7000	4.7000	-16.961%	9	261	+1.489%
2026-07-15	5.9300	5.9300	5.5000	5.6600	-10.159%	9	259	-15.724%
2026-07-13	6.6800	6.6800	6.3000	6.3000	-15.436%	11	255	-24.286%
2026-07-10	7.4500	7.4500	7.4500	7.4500	-6.875%	1	254	-35.973%
2026-07-09	8.3000	8.3000	8.0000	8.0000	+0.503%	6	254	-40.375%
2026-07-08	8.2000	8.3000	7.9600	7.9600	-12.335%	4	250	-40.075%
2026-07-07	9.0800	9.0800	9.0800	9.0800	-5.907%	1	249	-47.467%
2026-07-06	10.0500	10.0500	9.6500	9.6500	-2.525%	6	249	-50.570%
2026-07-02	10.7900	10.7900	9.9000	9.9000	+2.062%	7	240	-51.818%
2026-07-01	10.5500	10.6100	9.7000	9.7000	-8.057%	4	240	-50.825%
2026-06-30	10.7000	10.7000	10.5500	10.5500	+14.054%	2	239	-54.787%
2026-06-29	9.2500	9.2500	9.2500	9.2500	+11.446%	4	238	-48.432%
2026-06-26	7.8900	8.4000	7.7000	8.3000	+10.667%	30	242	-42.530%
2026-06-25	7.5000	7.5000	7.5000	7.5000	-14.773%	2	224	-36.400%
2026-06-24	8.8000	8.8000	8.8000	8.8000	-7.368%	2	223	-45.795%
2026-06-23	9.8500	9.8500	9.5000	9.5000	-4.234%	2	223	-49.789%
2026-06-22	10.7000	10.7000	9.9200	9.9200	-15.932%	3	222	-51.915%
2026-06-18	11.5000	11.8000	10.5000	11.8000	-0.840%	10	208	-59.576%
2026-06-17	12.1000	12.1000	11.9000	11.9000	-9.091%	12	208	-59.916%
2026-06-15	13.7000	13.7000	12.9400	13.0900	+2.747%	6	208	-63.560%
2026-06-12	13.8000	13.8000	12.7400	12.7400	-25.453%	3	206	-62.559%
2026-06-11	16.6000	17.1200	16.5300	17.0900	+11.336%	9	204	-72.089%
2026-06-08	16.0100	16.0100	15.3500	15.3500	+3.020%	3	196	-68.925%
2026-06-05	16.8100	16.8100	14.9000	14.9000	-21.579%	30	194	-67.987%
2026-06-04	17.2400	19.8500	17.1000	19.0000	+18.012%	13	188	-74.895%
2026-06-03	19.0000	19.0000	16.1000	16.1000	-21.463%	11	181	-70.373%
2026-06-02	18.3100	22.6300	18.3000	20.5000	-3.302%	18	179	-76.732%
2026-06-01	20.4000	21.2000	18.2000	21.2000	-6.195%	128	176	-77.500%
2026-05-29	21.5000	22.6000	21.5000	22.6000	-7.755%	59	177	-78.894%
2026-05-28	28.0000	28.0000	24.5000	24.5000	-21.850%	28	138	-80.531%
2026-05-27	32.0800	35.1000	30.5000	31.3500	-2.791%	19	115	-84.785%
2026-05-26	28.8000	35.2000	28.8000	32.2500	+31.098%	30	105	-85.209%
2026-05-22	20.8000	24.6000	20.8000	24.6000	+27.461%	57	113	-80.610%
2026-05-21	19.4800	19.4800	17.7000	19.3000	-1.981%	17	110	-75.285%
2026-05-20	20.0000	20.0500	19.6900	19.6900	+6.432%	4	110	-75.775%
2026-05-19	17.8200	18.5000	17.8200	18.5000	-6.566%	2	106	-74.216%
2026-05-18	22.9800	22.9800	19.8000	19.8000	+7.609%	10	106	-75.909%
2026-05-15	18.4000	18.4000	18.4000	18.4000	-0.809%	1	106	-74.076%
2026-05-14	18.0300	19.2000	18.0300	18.5500	+9.118%	6	106	-74.286%
2026-05-13	18.0000	18.0000	17.0000	17.0000	+5.328%	9	110	-71.941%
2026-05-12	15.0000	16.1400	15.0000	16.1400	-1.884%	8	110	-70.446%
2026-05-11	16.0000	16.4500	16.0000	16.4500	+1.543%	3	110	-71.003%
2026-05-08	16.2000	16.2000	16.0000	16.2000	+29.600%	15	109	-70.556%
2026-05-07	12.5000	12.5000	12.5000	12.5000	-4.215%	3	117	-61.840%
2026-05-06	13.5300	13.6500	13.0000	13.0500	+13.478%	15	114	-63.448%
2026-05-05	11.8300	11.8500	11.5000	11.5000	-10.156%	9	112	-58.522%
2026-05-04	12.8000	12.8000	12.8000	12.8000	-7.112%	100	108	-62.734%
2026-04-30	13.7800	13.7800	13.7800	13.7800	+18.182%	1	208	-65.385%
2026-04-29	12.5000	12.5000	11.6600	11.6600	-8.549%	22	207	-59.091%
2026-04-27	12.7500	12.7500	12.7500	12.7500	-22.114%	20	205	-62.588%
2026-04-24	16.3700	16.3700	16.3700	16.3700	-2.906%	1	205	-70.861%
2026-04-22	21.0000	21.0000	16.8600	16.8600	-10.746%	7	206	-71.708%
2026-04-20	18.8900	18.8900	18.8900	18.8900	-7.854%	5	210	-74.749%
2026-04-17	20.0000	20.5000	20.0000	20.5000	+3.955%	2	215	-76.732%
2026-04-16	18.0000	19.7200	18.0000	19.7200	+39.759%	8	214	-75.811%
2026-04-14	17.1900	17.1900	13.5000	14.1100	-14.016%	62	213	-66.194%
2026-04-13	16.0000	16.4100	15.4100	16.4100	+9.109%	7	184	-70.932%
2026-04-10	16.5000	16.5000	14.5700	15.0400	-6.584%	102	183	-68.285%
2026-04-09	16.5000	17.4500	15.9500	16.1000	+1.577%	32	137	-70.373%
2026-04-08	14.7500	16.0000	14.7500	15.8500	0.000%	119	0	-69.905%