Dark

FIG20260918P25
FIG Sep 18 2026 25.00 Put (FIG260918P00025000)
option OPRA

EOD

Aug 6, 2026

3.43+73.232%(+1.45)199

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.7000	4.0500	2.9900	3.4300	+73.232%	199	2,837	0.000%
2026-08-05	2.2900	2.2900	1.9500	1.9800	-16.807%	292	2,819	+73.232%
2026-08-04	3.0500	3.0500	2.3800	2.3800	-28.955%	380	2,632	+44.118%
2026-08-03	3.2000	3.7000	3.2000	3.3500	-11.609%	87	2,601	+2.388%
2026-07-31	3.7900	4.0500	3.7700	3.7900	-11.033%	74	2,631	-9.499%
2026-07-30	4.4300	4.4600	4.2600	4.2600	+22.414%	32	2,630	-19.484%
2026-07-29	3.9000	3.9000	3.4800	3.4800	-10.769%	38	2,653	-1.437%
2026-07-28	4.3000	4.3000	3.9000	3.9000	-18.580%	5	2,619	-12.051%
2026-07-27	5.0100	5.0100	4.7900	4.7900	-15.669%	24	2,621	-28.392%
2026-07-24	5.9100	5.9100	5.6800	5.6800	-11.664%	5	2,622	-39.613%
2026-07-23	6.1400	6.5300	6.1400	6.4300	+17.550%	11	2,622	-46.656%
2026-07-21	5.3000	5.4700	5.3000	5.4700	+32.446%	6	2,621	-37.294%
2026-07-20	4.6000	4.6000	4.1300	4.1300	-3.953%	22	2,621	-16.949%
2026-07-17	4.6500	4.6500	4.3000	4.3000	-6.522%	14	2,618	-20.233%
2026-07-16	4.6000	4.6000	4.6000	4.6000	+1.099%	8	2,617	-25.435%
2026-07-15	4.4100	4.5700	4.4100	4.5500	+1.111%	3	2,617	-24.615%
2026-07-14	4.6500	4.6500	4.1500	4.5000	-4.863%	77	2,618	-23.778%
2026-07-13	5.0500	5.0500	4.5600	4.7300	-10.755%	24	2,596	-27.484%
2026-07-10	5.3000	5.3000	5.3000	5.3000	-3.636%	1	2,597	-35.283%
2026-07-08	5.4000	5.5000	5.3500	5.5000	+11.111%	25	2,598	-37.636%
2026-07-07	5.0500	5.1000	4.8900	4.9500	-13.913%	58	2,598	-30.707%
2026-07-06	5.7500	5.7500	5.7500	5.7500	+2.313%	2	2,616	-40.348%
2026-07-02	6.6300	6.6300	5.6200	5.6200	-17.595%	149	2,628	-38.968%
2026-07-01	6.8600	6.9000	6.6000	6.8200	-12.564%	36	2,628	-49.707%
2026-06-26	7.8000	7.8000	7.8000	7.8000	-11.364%	2	2,622	-56.026%
2026-06-25	8.3500	8.8000	8.3500	8.8000	+15.033%	6	2,622	-61.023%
2026-06-24	7.6000	7.6500	7.5000	7.6500	+12.500%	111	2,622	-55.163%
2026-06-23	6.8200	6.8200	6.8000	6.8000	+0.741%	2	2,622	-49.559%
2026-06-22	7.0000	7.0000	6.7500	6.7500	-11.649%	2	2,623	-49.185%
2026-06-18	7.0000	7.7500	7.0000	7.6400	+3.946%	26	2,628	-55.105%
2026-06-17	7.2500	7.4500	6.8500	7.3500	-4.916%	23	2,628	-53.333%
2026-06-16	7.6500	7.7300	7.6500	7.7300	+7.064%	2	2,628	-55.627%
2026-06-15	7.2200	7.2200	7.2200	7.2200	-11.951%	2	2,628	-52.493%
2026-06-12	7.7700	8.2000	7.7700	8.2000	+12.329%	5	2,628	-58.171%
2026-06-11	7.3300	7.6500	7.2800	7.3000	+5.036%	838	2,628	-53.014%
2026-06-10	6.8700	6.9500	6.8700	6.9500	+4.198%	4	1,832	-50.647%
2026-06-09	6.8500	7.1800	6.5800	6.6700	+3.894%	1,305	1,832	-48.576%
2026-06-08	6.2600	6.5000	6.2300	6.4200	+4.221%	282	829	-46.573%
2026-06-05	5.9600	6.3500	5.9600	6.1600	+7.130%	9	827	-44.318%
2026-06-04	5.4300	5.7500	5.4200	5.7500	+3.604%	27	824	-40.348%
2026-06-03	5.5500	5.5500	5.5500	5.5500	+15.625%	1	803	-38.198%
2026-06-02	4.8000	4.8000	4.8000	4.8000	+15.663%	30	803	-28.542%
2026-06-01	4.3000	4.3000	4.0500	4.1500	-20.952%	80	773	-17.349%
2026-05-28	6.0500	6.0500	5.2500	5.2500	-13.509%	9	765	-34.667%
2026-05-26	5.9500	6.0700	5.9500	6.0700	+8.007%	22	759	-43.493%
2026-05-22	5.8700	5.8700	5.6200	5.6200	-12.188%	5	753	-38.968%
2026-05-21	6.4000	6.4000	6.4000	6.4000	+7.563%	1	754	-46.406%
2026-05-20	5.9000	5.9500	5.9000	5.9500	+6.440%	3	754	-42.353%
2026-05-19	4.4600	5.6000	4.4600	5.5900	+8.544%	74	740	-38.640%
2026-05-18	6.1700	6.1700	5.1500	5.1500	-11.207%	29	740	-33.398%
2026-05-15	6.3600	6.4800	5.4000	5.8000	-23.684%	69	740	-40.862%
2026-05-14	7.6000	7.6200	7.6000	7.6000	-4.523%	24	710	-54.868%
2026-05-13	8.0800	8.0800	7.9600	7.9600	+8.005%	201	710	-56.910%
2026-05-11	7.3700	7.3700	7.3700	7.3700	+1.655%	1	710	-53.460%
2026-05-07	7.3000	7.3000	7.2500	7.2500	-4.731%	15	710	-52.690%
2026-05-04	8.2500	8.2500	7.5000	7.6100	-8.862%	103	724	-54.928%
2026-05-01	8.3500	8.3500	8.3500	8.3500	-7.222%	1	734	-58.922%
2026-04-30	9.0000	9.0000	9.0000	9.0000	-3.433%	35	734	-61.889%
2026-04-28	9.3200	9.3200	9.3200	9.3200	-1.376%	1	718	-63.197%
2026-04-24	9.6500	9.8000	9.4500	9.4500	-1.971%	15	719	-63.704%
2026-04-23	9.4500	9.6400	9.4500	9.6400	+15.449%	578	729	-64.419%
2026-04-22	8.3500	8.3500	8.3500	8.3500	-1.417%	30	350	-58.922%
2026-04-20	8.4700	8.4700	8.4700	8.4700	+13.691%	3	349	-59.504%
2026-04-17	7.4500	7.4500	7.4500	7.4500	-9.587%	3	349	-53.960%
2026-04-13	8.6400	8.6400	8.2400	8.2400	-7.727%	6	346	-58.374%
2026-04-10	8.4000	8.9300	8.4000	8.9300	+12.045%	232	345	-61.590%
2026-04-09	7.9700	7.9700	7.9700	7.9700	+20.211%	2	137	-56.964%
2026-04-08	6.7000	6.7000	6.6300	6.6300	-5.286%	12	135	-48.265%
2026-04-07	7.1000	7.1000	7.0000	7.0000	+2.190%	3	137	-51.000%
2026-04-06	6.8500	6.8500	6.8500	6.8500	-9.272%	1	135	-49.927%
2026-04-02	7.5500	7.5500	7.5500	7.5500	+2.027%	1	135	-54.570%
2026-03-31	7.4000	7.4000	7.4000	7.4000	-2.632%	1	135	-53.649%
2026-03-30	7.6500	7.7500	7.6000	7.6000	-4.282%	14	135	-54.868%
2026-03-27	7.6300	7.9400	7.6300	7.9400	+17.630%	3	135	-56.801%
2026-03-26	7.0500	7.0500	6.7500	6.7500	-6.897%	12	133	-49.185%
2026-03-25	6.8700	7.2500	6.7100	7.2500	+25.000%	36	122	-52.690%
2026-03-23	5.9500	5.9500	5.8000	5.8000	+0.870%	5	94	-40.862%
2026-03-20	5.9500	6.0500	5.7500	5.7500	+2.679%	13	91	-40.348%
2026-03-19	5.6000	5.6000	5.6000	5.6000	+9.804%	1	83	-38.750%
2026-03-18	4.8000	5.1000	4.8000	5.1000	+20.000%	9	83	-32.745%
2026-03-17	4.3500	4.3500	4.2000	4.2500	-8.798%	30	81	-19.294%
2026-03-16	4.6500	4.6600	4.6500	4.6600	-5.859%	21	57	-26.395%
2026-03-13	4.9000	4.9500	4.9000	4.9500	+8.553%	33	42	-30.707%
2026-03-12	4.5600	4.5600	4.5600	4.5600	+3.636%	5	14	-24.781%
2026-03-11	4.4000	4.4000	4.4000	4.4000	+4.762%	1	10	-22.045%
2026-03-10	4.1000	4.2000	4.1000	4.2000	+16.343%	6	10	-18.333%
2026-03-06	3.6100	3.6100	3.6100	3.6100	-4.749%	1	4	-4.986%
2026-03-05	3.7900	3.7900	3.7900	3.7900	-0.263%	1	3	-9.499%
2026-03-04	3.8000	3.8000	3.8000	3.8000	0.000%	2	2	-9.737%

.dark-mode .cgLRqz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cgLRqz{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20260918P25FIG Sep 18 2026 25.00 Put (FIG260918P00025000)option OPRA

FIG20260918P25
FIG Sep 18 2026 25.00 Put (FIG260918P00025000)
option OPRA