Dark

FIG20260918P17.5
FIG Sep 18 2026 17.50 Put (FIG260918P00017500)
option OPRA

EOD

Aug 6, 2026

0.4000+81.818%(+0.1800)2,013

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.4600	0.6000	0.3100	0.4000	+81.818%	2,013	6,686	0.000%
2026-08-05	0.3100	0.3100	0.2000	0.2200	-26.667%	65	7,917	+81.818%
2026-08-04	0.5800	0.5800	0.3000	0.3000	-46.429%	294	7,912	+33.333%
2026-08-03	0.5000	0.5900	0.4800	0.5600	-16.418%	230	7,880	-28.571%
2026-07-31	0.7300	0.7300	0.6100	0.6700	-11.842%	54	7,820	-40.299%
2026-07-30	0.8400	0.8800	0.7600	0.7600	+1.333%	75	7,821	-47.368%
2026-07-29	0.7100	0.7500	0.6500	0.7500	-6.250%	527	7,800	-46.667%
2026-07-28	1.0000	1.0000	0.7400	0.8000	-21.569%	75	8,308	-50.000%
2026-07-27	1.1500	1.1500	1.0000	1.0200	-24.444%	101	8,292	-60.784%
2026-07-24	1.4200	1.4300	1.3500	1.3500	-19.643%	16	8,306	-70.370%
2026-07-23	1.4100	1.6900	1.4100	1.6800	+18.310%	53	8,308	-76.190%
2026-07-22	1.3400	1.4400	1.3400	1.4200	+10.078%	58	8,307	-71.831%
2026-07-21	1.0400	1.3400	1.0400	1.2900	+22.857%	112	8,312	-68.992%
2026-07-17	1.0200	1.0700	1.0000	1.0500	-6.250%	21	8,277	-61.905%
2026-07-16	1.0700	1.2400	1.0700	1.1200	+1.818%	4	8,281	-64.286%
2026-07-15	1.1000	1.1000	1.0200	1.1000	+14.583%	5	8,281	-63.636%
2026-07-14	1.3100	1.3100	0.9100	0.9600	-14.286%	2,286	8,282	-58.333%
2026-07-13	1.2000	1.2000	1.0400	1.1200	-22.222%	55	9,369	-64.286%
2026-07-10	1.1900	1.4400	1.1400	1.4400	+12.500%	84	9,400	-72.222%
2026-07-09	1.6500	1.6500	1.2800	1.2800	-7.246%	8	9,401	-68.750%
2026-07-08	1.4000	1.5000	1.3800	1.3800	+0.730%	174	9,403	-71.014%
2026-07-07	1.4000	1.4000	1.2000	1.3700	-16.970%	108	9,397	-70.803%
2026-07-06	1.7100	1.7100	1.5000	1.6500	+6.452%	16	9,359	-75.758%
2026-07-02	2.0500	2.0500	1.5100	1.5500	-24.390%	123	9,359	-74.194%
2026-07-01	2.3100	2.3100	1.9200	2.0500	-19.922%	631	9,359	-80.488%
2026-06-30	2.2400	2.5600	2.2400	2.5600	+10.345%	27	8,893	-84.375%
2026-06-29	2.2500	2.4000	2.2500	2.3200	-9.375%	2,042	8,893	-82.759%
2026-06-26	2.7800	2.7800	2.5300	2.5600	-15.512%	5	6,863	-84.375%
2026-06-25	2.4900	3.0500	2.4900	3.0300	+26.250%	60	6,861	-86.799%
2026-06-24	2.2500	2.4000	2.2100	2.4000	+17.073%	73	6,830	-83.333%
2026-06-23	2.0500	2.0500	2.0500	2.0500	-9.292%	70	6,818	-80.488%
2026-06-22	2.2600	2.2600	2.2600	2.2600	-6.996%	2	6,818	-82.301%
2026-06-18	2.3000	2.4300	2.3000	2.4300	+0.830%	142	6,955	-83.539%
2026-06-17	2.2600	2.4100	2.0100	2.4100	-6.226%	248	6,955	-83.402%
2026-06-16	2.6100	2.6200	2.5100	2.5700	+4.898%	27	6,955	-84.436%
2026-06-15	2.3900	2.4500	2.3900	2.4500	-4.297%	133	6,955	-83.673%
2026-06-12	2.7500	2.8400	2.5600	2.5600	+5.785%	22	6,955	-84.375%
2026-06-11	2.1700	2.5300	2.1700	2.4200	+9.009%	1,275	6,955	-83.471%
2026-06-10	2.2200	2.2200	2.2200	2.2200	+6.220%	6	7,148	-81.982%
2026-06-09	2.0700	2.3000	2.0700	2.0900	+4.500%	709	7,148	-80.861%
2026-06-08	1.9600	2.0000	1.9600	2.0000	+5.263%	102	7,326	-80.000%
2026-06-05	1.8300	2.0000	1.8300	1.9000	+22.581%	32	7,307	-78.947%
2026-06-04	1.5700	1.6300	1.5500	1.5500	-11.932%	113	7,330	-74.194%
2026-06-03	1.7000	1.7600	1.6200	1.7600	+16.556%	418	7,429	-77.273%
2026-06-02	1.4100	1.5300	1.4100	1.5100	+26.891%	67	7,509	-73.510%
2026-06-01	1.2500	1.2800	1.1500	1.1900	-0.833%	237	7,505	-66.387%
2026-05-29	1.5600	1.5800	1.2000	1.2000	-27.273%	112	7,717	-66.667%
2026-05-28	1.7700	1.7700	1.6400	1.6500	-18.719%	7	7,615	-75.758%
2026-05-27	2.0200	2.0500	1.9400	2.0300	+7.407%	21	7,615	-80.296%
2026-05-26	1.8300	1.9000	1.7400	1.8900	+5.000%	129	7,616	-78.836%
2026-05-22	1.8000	1.8000	1.6800	1.8000	-12.195%	225	7,514	-77.778%
2026-05-21	1.9300	2.0900	1.9300	2.0500	+6.218%	8	7,515	-80.488%
2026-05-20	1.9200	1.9400	1.9200	1.9300	+10.286%	12	7,515	-79.275%
2026-05-19	1.6400	1.7500	1.4700	1.7500	-4.372%	30	7,520	-77.143%
2026-05-18	2.0000	2.1000	1.6600	1.8300	-1.081%	44	7,520	-78.142%
2026-05-15	2.2100	2.2100	1.6800	1.8500	-36.644%	180	7,520	-78.378%
2026-05-14	3.0200	3.0300	2.7800	2.9200	-6.709%	23	7,463	-86.301%
2026-05-13	3.1500	3.1500	3.1300	3.1300	+5.387%	209	7,255	-87.220%
2026-05-12	2.9700	2.9700	2.9700	2.9700	+0.678%	10	7,255	-86.532%
2026-05-11	2.7500	2.9700	2.7000	2.9500	-0.338%	13	7,255	-86.441%
2026-05-08	2.9600	2.9700	2.9400	2.9600	+2.778%	26	7,254	-86.486%
2026-05-07	2.7600	2.9000	2.7600	2.8800	-10.000%	117	7,279	-86.111%
2026-05-06	3.2600	3.2600	3.1000	3.2000	+3.226%	33	7,387	-87.500%
2026-05-05	3.2000	3.2500	3.1000	3.1000	+0.977%	35	7,387	-87.097%
2026-05-04	3.3500	3.3500	2.9000	3.0700	-7.530%	673	7,397	-86.971%
2026-05-01	3.3500	3.5000	3.2000	3.3200	-13.089%	283	7,821	-87.952%
2026-04-30	3.9000	3.9000	3.7500	3.8200	-8.393%	32	7,821	-89.529%
2026-04-29	4.1200	4.1800	4.1000	4.1700	+6.378%	41	7,820	-90.408%
2026-04-28	3.9000	3.9500	3.8800	3.9200	-5.542%	404	7,821	-89.796%
2026-04-27	4.1000	4.1500	4.1000	4.1500	-2.810%	4	7,522	-90.361%
2026-04-24	3.9500	4.3500	3.9500	4.2700	+2.892%	23	7,520	-90.632%
2026-04-23	3.8000	4.2900	3.8000	4.1500	+18.571%	2,018	7,524	-90.361%
2026-04-22	3.5200	3.5900	3.4500	3.5000	-2.235%	636	6,120	-88.571%
2026-04-21	3.4300	3.6100	3.1800	3.5800	+3.468%	389	5,204	-88.827%
2026-04-20	3.5000	3.5700	3.4000	3.4600	-1.983%	5,240	5,204	-88.439%
2026-04-17	2.7900	3.5300	2.7900	3.5300	+20.890%	25	110	-88.669%
2026-04-16	2.8400	3.1800	2.8400	2.9200	-9.034%	25	91	-86.301%
2026-04-15	3.2100	3.2100	3.2100	3.2100	-4.179%	1	75	-87.539%
2026-04-13	3.3500	3.3500	3.2500	3.3500	-12.073%	8	75	-88.060%
2026-04-10	3.4000	3.8200	3.4000	3.8100	+41.111%	17	67	-89.501%
2026-04-06	2.7000	2.7000	2.7000	2.7000	-4.255%	6	59	-85.185%
2026-04-02	2.8200	2.8200	2.8200	2.8200	-6.000%	1	58	-85.816%
2026-04-01	2.9700	3.0000	2.9400	3.0000	0.000%	5	58	-86.667%
2026-03-31	2.9200	3.0000	2.9000	3.0000	-4.762%	16	53	-86.667%
2026-03-30	3.1500	3.1500	3.1000	3.1500	+11.307%	11	43	-87.302%
2026-03-27	2.6400	2.8300	2.6400	2.8300	0.000%	4	38	-85.866%
2026-03-25	2.8900	2.8900	2.8300	2.8300	+10.980%	8	37	-85.866%
2026-03-24	2.5500	2.5500	2.5500	2.5500	+15.909%	1	25	-84.314%
2026-03-23	2.2000	2.2000	2.2000	2.2000	+39.241%	1	24	-81.818%
2026-03-18	1.5800	1.5800	1.5800	1.5800	-3.659%	1	23	-74.684%
2026-03-16	1.6400	1.6400	1.6400	1.6400	+1.235%	20	22	-75.610%
2026-03-12	1.5900	1.6200	1.5900	1.6200	+20.000%	2	3	-75.309%
2026-03-10	1.3500	1.3500	1.3500	1.3500	0.000%	1	1	-70.370%

.dark-mode .Xn20M6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xn20M6{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20260918P17.5FIG Sep 18 2026 17.50 Put (FIG260918P00017500)option OPRA

FIG20260918P17.5
FIG Sep 18 2026 17.50 Put (FIG260918P00017500)
option OPRA