Dark

FIG20260918P15
FIG Sep 18 2026 15.00 Put (FIG260918P00015000)
option OPRA

EOD

Aug 6, 2026

0.1600+60.000%(+0.0600)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1500	0.2100	0.0700	0.1600	+60.000%	75	2,454	0.000%
2026-08-05	0.1100	0.1200	0.0600	0.1000	-47.368%	76	2,461	+60.000%
2026-08-04	0.1800	0.2100	0.1400	0.1900	-13.636%	48	2,501	-15.789%
2026-08-03	0.2200	0.2200	0.2200	0.2200	-12.000%	1	2,511	-27.273%
2026-07-31	0.3000	0.3000	0.2400	0.2500	-24.242%	44	2,512	-36.000%
2026-07-30	0.4100	0.4500	0.3200	0.3300	+22.222%	27	2,547	-51.515%
2026-07-29	0.3000	0.3500	0.2700	0.2700	-18.182%	78	2,549	-40.741%
2026-07-28	0.4600	0.4600	0.3300	0.3300	-32.653%	34	2,542	-51.515%
2026-07-27	0.5200	0.5200	0.4900	0.4900	-24.615%	103	2,554	-67.347%
2026-07-24	0.6500	0.6500	0.6500	0.6500	-18.750%	2	2,654	-75.385%
2026-07-23	0.7500	0.8600	0.7500	0.8000	+21.212%	127	2,656	-80.000%
2026-07-22	0.6500	0.6600	0.6500	0.6600	+10.000%	2	2,758	-75.758%
2026-07-21	0.5100	0.6300	0.5100	0.6000	+20.000%	61	2,756	-73.333%
2026-07-20	0.5000	0.5000	0.4700	0.5000	-3.846%	6	2,695	-68.000%
2026-07-17	0.5500	0.5500	0.4800	0.5200	+4.000%	12	2,693	-69.231%
2026-07-16	0.5500	0.5500	0.5000	0.5000	+2.041%	12	2,700	-68.000%
2026-07-15	0.5000	0.5200	0.4900	0.4900	-2.000%	12	2,705	-67.347%
2026-07-14	0.6300	0.7400	0.5000	0.5000	-9.091%	68	2,699	-68.000%
2026-07-13	0.5500	0.5800	0.5000	0.5500	-16.667%	62	2,763	-70.909%
2026-07-10	0.5900	0.6600	0.5900	0.6600	+1.538%	55	2,794	-75.758%
2026-07-09	0.6500	0.6500	0.6500	0.6500	-7.143%	3	2,807	-75.385%
2026-07-08	0.7300	0.8000	0.7000	0.7000	+16.667%	22	2,807	-77.143%
2026-07-07	0.7000	0.7000	0.6000	0.6000	-25.000%	35	2,809	-73.333%
2026-07-06	0.9000	0.9500	0.7400	0.8000	-1.235%	12	2,828	-80.000%
2026-07-02	0.8100	0.8100	0.8000	0.8100	-26.364%	21	2,843	-80.247%
2026-07-01	1.1500	1.1500	1.0700	1.1000	-18.519%	12	2,843	-85.455%
2026-06-30	1.3900	1.3900	1.3500	1.3500	+7.143%	35	2,834	-88.148%
2026-06-29	1.2600	1.2600	1.1800	1.2600	-10.638%	75	2,869	-87.302%
2026-06-26	1.7000	1.7000	1.3700	1.4100	-20.339%	97	2,848	-88.652%
2026-06-25	1.5500	1.7700	1.5500	1.7700	+45.082%	157	2,935	-90.960%
2026-06-24	1.2200	1.2200	1.2200	1.2200	+18.447%	20	2,923	-86.885%
2026-06-23	1.0400	1.0400	1.0300	1.0300	-11.966%	11	2,903	-84.466%
2026-06-22	1.2500	1.2500	1.0100	1.1700	-11.364%	13	2,914	-86.325%
2026-06-18	1.3100	1.3200	1.2100	1.3200	+12.821%	11	2,895	-87.879%
2026-06-17	1.2000	1.2000	1.1200	1.1700	-17.021%	13	2,895	-86.325%
2026-06-16	1.3600	1.4100	1.3200	1.4100	+8.462%	15	2,895	-88.652%
2026-06-15	1.2500	1.3000	1.2500	1.3000	-12.752%	61	2,885	-87.692%
2026-06-12	1.5000	1.6200	1.4800	1.4900	+4.196%	41	2,824	-89.262%
2026-06-11	1.3500	1.4300	1.3300	1.4300	+16.260%	7	2,783	-88.811%
2026-06-10	1.2000	1.2300	1.2000	1.2300	+7.895%	27	2,776	-86.992%
2026-06-09	1.1400	1.1400	1.1400	1.1400	+2.703%	3	2,750	-85.965%
2026-06-08	1.0500	1.1100	1.0200	1.1100	+11.000%	96	2,750	-85.586%
2026-06-05	1.0300	1.0700	0.9600	1.0000	+11.111%	115	2,736	-84.000%
2026-06-04	0.9000	0.9000	0.9000	0.9000	-4.255%	1	2,806	-82.222%
2026-06-03	0.9400	0.9400	0.9400	0.9400	+14.634%	1	2,807	-82.979%
2026-06-02	0.7900	0.8200	0.7700	0.8200	+32.258%	6	2,806	-80.488%
2026-06-01	0.5600	0.7000	0.5600	0.6200	-13.889%	65	2,808	-74.194%
2026-05-29	0.9000	0.9000	0.7200	0.7200	-18.182%	108	2,806	-77.778%
2026-05-28	0.9300	0.9800	0.8700	0.8800	-22.124%	150	2,736	-81.818%
2026-05-27	1.0500	1.1300	1.0500	1.1300	+7.619%	13	2,604	-85.841%
2026-05-26	1.0000	1.0500	1.0000	1.0500	+8.247%	21	2,591	-84.762%
2026-05-22	1.0300	1.0300	0.9700	0.9700	-17.094%	14	2,575	-83.505%
2026-05-21	1.1800	1.2000	1.0500	1.1700	+1.739%	138	2,457	-86.325%
2026-05-20	1.1500	1.1500	1.1500	1.1500	+11.650%	1	2,457	-86.087%
2026-05-19	0.8900	1.0300	0.8900	1.0300	+3.000%	13	2,459	-84.466%
2026-05-18	1.1200	1.2000	0.8800	1.0000	-5.660%	25	2,459	-84.000%
2026-05-15	0.9800	1.2400	0.9500	1.0600	-40.449%	257	2,459	-84.906%
2026-05-14	1.6800	1.7900	1.6800	1.7800	-6.806%	52	2,234	-91.011%
2026-05-13	1.9600	1.9600	1.8900	1.9100	+4.945%	34	2,214	-91.623%
2026-05-12	1.8300	1.8400	1.7800	1.8200	-1.087%	18	2,214	-91.209%
2026-05-11	1.6600	1.8500	1.6500	1.8400	+2.222%	744	2,214	-91.304%
2026-05-08	1.8800	1.8800	1.8000	1.8000	-2.703%	46	1,494	-91.111%
2026-05-07	1.9200	1.9200	1.8500	1.8500	-8.416%	6	1,496	-91.351%
2026-05-06	2.0200	2.0200	2.0200	2.0200	0.000%	1	1,495	-92.079%
2026-05-05	2.0400	2.0400	1.9500	2.0200	+2.538%	9	1,495	-92.079%
2026-05-04	1.9500	1.9700	1.9300	1.9700	-9.633%	12	1,493	-91.878%
2026-05-01	2.3500	2.3500	2.1600	2.1800	-12.800%	24	1,493	-92.661%
2026-04-30	2.4600	2.5200	2.4400	2.5000	-6.367%	8	1,493	-93.600%
2026-04-29	2.6800	2.7100	2.6500	2.6700	+3.488%	1,253	1,495	-94.007%
2026-04-28	2.6200	2.6200	2.5800	2.5800	-4.444%	101	290	-93.798%
2026-04-27	2.7000	2.7000	2.7000	2.7000	-1.818%	1	189	-94.074%
2026-04-24	2.8400	2.9000	2.7500	2.7500	0.000%	12	188	-94.182%
2026-04-23	2.7100	2.8600	2.7100	2.7500	+20.614%	71	184	-94.182%
2026-04-22	2.3000	2.3000	2.2800	2.2800	-5.000%	14	211	-92.982%
2026-04-21	2.2500	2.4000	2.2100	2.4000	+5.727%	31	201	-93.333%
2026-04-20	2.3000	2.3400	2.0800	2.2700	-2.575%	82	197	-92.952%
2026-04-17	1.7500	2.5300	1.7500	2.3300	+13.107%	35	166	-93.133%
2026-04-16	1.9500	2.0600	1.9500	2.0600	+1.980%	4	147	-92.233%
2026-04-15	2.1000	2.1000	2.0200	2.0200	-11.404%	2	147	-92.079%
2026-04-14	2.2800	2.2800	2.2800	2.2800	-9.163%	2	146	-92.982%
2026-04-10	2.1200	2.5500	2.1200	2.5100	+19.524%	53	145	-93.625%
2026-04-09	2.1000	2.1000	2.1000	2.1000	+32.075%	1	107	-92.381%
2026-04-08	1.5900	1.5900	1.5900	1.5900	-7.018%	20	107	-89.937%
2026-04-06	1.7200	1.7200	1.7100	1.7100	-7.568%	2	87	-90.643%
2026-04-02	1.8500	1.8500	1.8500	1.8500	-1.596%	1	84	-91.351%
2026-04-01	1.9000	1.9000	1.8800	1.8800	-4.569%	6	84	-91.489%
2026-03-31	1.9500	1.9700	1.9000	1.9700	-5.742%	9	83	-91.878%
2026-03-30	1.9900	2.1900	1.9900	2.0900	+17.416%	8	82	-92.344%
2026-03-25	1.8000	1.8600	1.7800	1.7800	+12.658%	59	81	-91.011%
2026-03-24	1.6200	1.7000	1.5800	1.5800	+18.797%	12	36	-89.873%
2026-03-23	1.3300	1.3300	1.3300	1.3300	-1.481%	8	33	-87.970%
2026-03-20	1.3500	1.3500	1.3500	1.3500	+45.161%	1	29	-88.148%
2026-03-18	0.9300	0.9300	0.9300	0.9300	-6.061%	1	29	-82.796%
2026-03-16	0.9900	0.9900	0.9900	0.9900	-5.714%	25	29	-83.838%
2026-03-12	0.9100	1.0500	0.8600	1.0500	+34.615%	4	30	-84.762%
2026-03-11	0.7800	0.7800	0.7800	0.7800	-10.345%	25	27	-79.487%
2026-03-10	0.8000	0.8700	0.8000	0.8700	0.000%	2	2	-81.609%

.dark-mode .scrQxR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .scrQxR{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20260918P15FIG Sep 18 2026 15.00 Put (FIG260918P00015000)option OPRA

FIG20260918P15
FIG Sep 18 2026 15.00 Put (FIG260918P00015000)
option OPRA