FLYT Stock Prices

Data as of Oct 28, 2026

Last

3.82

Change

-0.01

Open

3.80

Previous

3.83

High

3.84

Low

3.64

Bid

-

Ask

-

Volume

124,694

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.827

Hist Vol

1.827

Opt Volume

6

Open Int

933

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	3.80	3.84	3.64	3.82	-0.01	124,694	6	1.827	1.827
Oct 27, 2026	3.35	3.93	3.35	3.83	+0.57	151,887	187	1.944	1.827
Oct 26, 2026	3.29	3.51	3.13	3.26	+0.00	60,546	1	1.822	1.822
Oct 23, 2026	2.87	3.30	2.87	3.26	+0.26	186,004	71	1.712	1.827
Oct 22, 2026	2.82	3.01	2.77	3.00	-0.06	121,412	0	0.000	1.828
Oct 21, 2026	2.90	3.06	2.81	3.06	+0.44	240,856	51	1.833	1.833
Oct 20, 2026	2.61	2.85	2.60	2.62	-0.11	158,261	0	0.000	1.828
Oct 19, 2026	2.85	2.91	2.73	2.74	-0.04	53,428	36	1.833	1.833
Oct 16, 2026	3.15	3.22	2.74	2.77	-0.41	106,575	31	1.448	1.837
Oct 15, 2026	2.68	3.18	2.55	3.18	+0.30	195,866	10	1.600	1.836
Oct 14, 2026	3.25	3.25	2.88	2.88	-0.50	226,193	1	0.000	1.842
Oct 13, 2026	3.61	3.61	3.35	3.39	-0.40	278,772	6	1.678	1.838
Oct 12, 2026	4.00	4.15	3.76	3.78	-0.26	104,248	110	1.686	1.839
Oct 9, 2026	4.44	4.44	3.90	4.04	-0.29	197,455	81	1.497	1.843
Oct 8, 2026	4.56	4.57	4.05	4.33	-0.37	176,135	82	1.722	1.847
Oct 7, 2026	4.91	5.05	4.54	4.70	-0.60	252,342	65	1.765	1.850
Oct 6, 2026	5.50	5.87	5.09	5.30	+0.14	253,296	47	1.765	1.850
Oct 5, 2026	5.25	5.28	4.95	5.16	-0.38	242,529	44	1.856	1.855
Oct 2, 2026	5.41	5.86	5.15	5.54	+0.00	181,122	16	1.751	1.858
Oct 1, 2026	5.60	6.00	5.31	5.37	-0.13	126,270	20	1.036	1.858
Sep 30, 2026	5.74	6.22	5.47	5.50	+0.14	121,594	23	1.835	1.863
Sep 29, 2026	6.23	6.49	5.30	5.36	-0.62	109,672	80	1.829	1.868
Sep 28, 2026	6.00	6.45	5.81	5.98	-0.12	180,601	32	1.828	1.869
Sep 25, 2026	5.59	6.65	5.59	6.10	+0.61	254,921	70	1.772	1.875
Sep 24, 2026	4.88	5.59	4.84	5.49	+0.54	142,996	30	1.703	1.875
Sep 23, 2026	5.50	5.64	4.90	4.96	-0.71	142,083	35	1.608	1.876
Sep 22, 2026	5.48	5.69	5.12	5.67	+0.25	132,666	22	1.692	1.875
Sep 21, 2026	4.92	5.50	4.92	5.42	+0.82	198,639	87	1.534	1.880
Sep 18, 2026	4.91	4.91	4.39	4.60	-0.35	112,939	97	1.657	1.874
Sep 17, 2026	4.65	5.16	4.65	4.95	+0.61	167,898	41	0.000	1.877
Sep 16, 2026	4.40	4.44	4.05	4.35	-0.08	111,444	32	0.000	1.875
Sep 15, 2026	4.82	4.85	4.41	4.42	-0.41	167,448	14	1.625	1.881
Sep 14, 2026	4.74	5.27	4.71	4.83	+0.09	106,859	172	2.029	1.884
Sep 11, 2026	4.74	5.00	4.62	4.74	+0.09	200,134	7	1.847	1.889
Sep 10, 2026	5.01	5.42	4.60	4.65	-0.41	236,149	50	1.578	1.895
Sep 9, 2026	5.64	5.71	5.05	5.06	-0.53	79,445	11	1.349	1.898
Sep 8, 2026	5.29	5.84	4.92	5.59	+0.00	211,079	112	1.885	1.901
Sep 4, 2026	5.03	5.18	4.80	5.03	+0.26	149,430	93	1.718	1.907
Sep 3, 2026	4.98	5.01	4.60	4.77	+0.01	130,914	7	1.526	1.911
Sep 2, 2026	4.55	4.83	4.55	4.76	+0.17	103,440	37	1.446	1.917
Sep 1, 2026	4.55	4.84	4.45	4.59	-0.21	55,568	12	1.447	1.922
Aug 31, 2026	4.95	4.97	4.71	4.80	-0.08	57,249	117	1.579	1.928
Aug 28, 2026	5.18	5.18	4.64	4.88	-0.44	171,503	48	1.783	1.934
Aug 27, 2026	5.45	5.45	5.17	5.32	-0.01	102,957	23	1.759	1.938
Aug 26, 2026	5.50	5.58	5.31	5.33	-0.02	79,276	12	1.676	1.944
Aug 25, 2026	5.92	5.92	5.30	5.35	-0.42	103,390	28	1.735	1.950
Aug 24, 2026	6.09	6.16	5.72	5.77	-0.71	78,619	323	1.655	1.955
Aug 21, 2026	6.34	6.86	6.19	6.48	+0.39	205,816	75	1.717	1.956
Aug 20, 2026	7.01	7.01	5.70	6.09	-0.88	127,573	92	1.839	1.961
Aug 19, 2026	7.39	7.40	6.52	6.97	-0.51	170,658	6	0.000	1.960
Aug 18, 2026	7.28	7.98	7.15	7.48	-0.61	92,072	34	1.919	1.965
Aug 17, 2026	7.65	8.37	7.56	8.09	+0.24	100,218	45	1.825	1.969
Aug 14, 2026	8.44	8.70	7.58	7.85	-0.06	136,754	23	1.660	1.975
Aug 13, 2026	7.17	8.41	7.17	7.91	+0.21	184,048	39	1.780	1.982
Aug 12, 2026	8.17	8.44	7.37	7.70	+0.01	258,925	44	1.957	1.989
Aug 11, 2026	7.20	7.90	6.95	7.69	+0.36	153,117	23	2.811	1.996
Aug 10, 2026	7.95	8.18	6.99	7.33	-0.53	196,151	130	2.862	2.002
Aug 7, 2026	6.84	7.86	6.70	7.86	+1.37	203,439	206	2.364	2.007
Aug 6, 2026	5.66	6.78	5.65	6.49	+0.65	202,225	38	3.113	1.996
Aug 5, 2026	6.00	6.15	5.61	5.84	-0.30	97,325	60	2.725	1.998
Aug 4, 2026	6.00	6.31	5.70	6.14	+0.75	258,826	71	2.397	2.004
Aug 3, 2026	4.69	5.41	4.28	5.39	+0.72	255,299	42	2.067	2.003
Jul 31, 2026	4.94	5.16	4.24	4.67	+0.02	199,418	7	3.742	2.000
Jul 30, 2026	3.89	4.72	3.83	4.65	+0.97	311,073	2	2.397	2.007
Jul 29, 2026	4.22	4.22	3.61	3.68	-0.67	270,382	8	2.566	1.987
Jul 28, 2026	4.36	4.48	3.90	4.35	-0.25	248,000	67	2.354	1.982

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.