Dark

FIG20261016P20
FIG Oct 16 2026 20.00 Put (FIG261016P00020000)
option OPRA

EOD

Aug 6, 2026

1.50+48.515%(+0.49)167

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.8300	1.8700	1.3300	1.5000	+48.515%	167	8,659	0.000%
2026-08-05	1.1400	1.1400	0.9400	1.0100	-11.404%	215	8,640	+48.515%
2026-08-04	1.5500	1.5500	1.1300	1.1400	-32.544%	65	8,562	+31.579%
2026-08-03	1.7500	1.7500	1.5200	1.6900	-8.152%	10	8,577	-11.243%
2026-07-31	2.0700	2.0700	1.8000	1.8400	-14.019%	309	8,582	-18.478%
2026-07-30	2.1400	2.1400	2.1400	2.1400	+22.286%	1	8,499	-29.907%
2026-07-29	1.9300	1.9600	1.7500	1.7500	-23.246%	12	8,499	-14.286%
2026-07-28	2.2900	2.2900	2.0000	2.2800	-4.603%	8	8,497	-34.211%
2026-07-27	2.7200	2.7200	2.3900	2.3900	-20.333%	23	8,500	-37.238%
2026-07-24	3.2100	3.2500	3.0000	3.0000	-12.281%	23	8,499	-50.000%
2026-07-23	3.2000	3.4500	3.2000	3.4200	+12.871%	33	8,500	-56.140%
2026-07-22	3.0500	3.1500	3.0000	3.0300	+7.829%	145	8,502	-50.495%
2026-07-21	2.7300	2.9100	2.7300	2.8100	+23.789%	42	8,613	-46.619%
2026-07-20	2.3200	2.5000	2.1500	2.2700	-5.417%	27	8,614	-33.921%
2026-07-17	2.3000	2.4600	2.3000	2.4000	-4.000%	17	8,612	-37.500%
2026-07-16	2.6000	2.6100	2.3000	2.5000	+2.881%	28	8,621	-40.000%
2026-07-15	2.4000	2.5100	2.3900	2.4300	+10.455%	13	8,622	-38.272%
2026-07-14	2.7000	2.7000	2.1900	2.2000	-8.333%	68	8,612	-31.818%
2026-07-13	2.7900	2.7900	2.3500	2.4000	-20.792%	77	8,565	-37.500%
2026-07-10	2.5700	3.0300	2.5700	3.0300	+10.989%	55	8,504	-50.495%
2026-07-09	2.8800	2.8800	2.7300	2.7300	-3.534%	22	8,491	-45.055%
2026-07-08	3.0000	3.0000	2.8300	2.8300	+5.597%	16	8,482	-46.996%
2026-07-07	2.9300	2.9300	2.6200	2.6800	-14.921%	67	8,495	-44.030%
2026-07-06	3.3100	3.3200	3.0000	3.1500	+5.351%	99	8,524	-52.381%
2026-07-02	3.3000	3.3500	2.9900	2.9900	-21.728%	101	8,525	-49.833%
2026-07-01	3.7500	3.8200	3.7000	3.8200	-16.044%	11	8,525	-60.733%
2026-06-30	4.0500	4.5500	4.0500	4.5500	+12.069%	9	8,529	-67.033%
2026-06-29	4.1700	4.1700	3.9500	4.0600	-0.246%	144	8,529	-63.054%
2026-06-26	4.6500	4.6700	4.0700	4.0700	-20.817%	18	8,556	-63.145%
2026-06-25	4.4500	5.1400	4.4500	5.1400	+26.914%	103	8,555	-70.817%
2026-06-24	4.0000	4.0500	4.0000	4.0500	+9.459%	2	8,644	-62.963%
2026-06-23	3.8000	3.9000	3.7000	3.7000	-7.960%	9,856	8,646	-59.459%
2026-06-22	4.0200	4.0200	4.0200	4.0200	-4.286%	1	1,746	-62.687%
2026-06-18	4.2000	4.3000	4.1500	4.2000	+0.962%	14	1,740	-64.286%
2026-06-17	3.9600	4.1700	3.8000	4.1600	-7.761%	53	1,740	-63.942%
2026-06-16	4.5000	4.6000	4.4200	4.5100	+11.358%	546	1,740	-66.741%
2026-06-15	4.0900	4.1500	4.0000	4.0500	-8.989%	25	1,302	-62.963%
2026-06-12	4.5500	4.7500	4.4500	4.4500	+7.229%	32	1,297	-66.292%
2026-06-11	4.2300	4.2300	4.1500	4.1500	+5.063%	203	1,297	-63.855%
2026-06-10	4.1500	4.1500	3.9000	3.9500	+3.947%	44	1,097	-62.025%
2026-06-09	3.7000	4.0000	3.6500	3.8000	+7.042%	174	1,091	-60.526%
2026-06-08	3.4800	3.5500	3.4800	3.5500	+3.198%	11	1,128	-57.746%
2026-06-05	3.5000	3.5900	3.4400	3.4400	+12.787%	328	1,130	-56.395%
2026-06-04	3.0500	3.0500	3.0500	3.0500	-3.785%	2	858	-50.820%
2026-06-03	2.9800	3.3500	2.9800	3.1700	+10.069%	39	857	-52.681%
2026-06-02	2.8200	2.8800	2.8200	2.8800	+24.138%	6	845	-47.917%
2026-06-01	2.4700	2.5100	2.2800	2.3200	-15.636%	258	840	-35.345%
2026-05-29	2.8000	2.8000	2.7500	2.7500	-12.698%	3	640	-45.455%
2026-05-28	3.2000	3.2100	3.1500	3.1500	-11.765%	9	642	-52.381%
2026-05-27	3.5500	3.6000	3.3500	3.5700	+5.000%	9	638	-57.983%
2026-05-26	3.1500	3.4000	3.1500	3.4000	+7.937%	51	635	-55.882%
2026-05-22	3.3000	3.3500	3.1500	3.1500	-11.268%	23	660	-52.381%
2026-05-21	3.5000	3.6000	3.5000	3.5500	+5.970%	7	663	-57.746%
2026-05-20	3.3500	3.4500	3.3500	3.3500	+8.065%	41	663	-55.224%
2026-05-19	2.8400	3.1000	2.8400	3.1000	-5.488%	2	654	-51.613%
2026-05-18	3.5000	3.5500	3.2000	3.2800	-0.606%	62	654	-54.268%
2026-05-15	4.9000	4.9000	3.0500	3.3000	-26.667%	118	654	-54.545%
2026-05-14	4.5500	4.6000	4.5000	4.5000	-8.163%	79	668	-66.667%
2026-05-13	4.9000	4.9000	4.9000	4.9000	+2.510%	5	619	-69.388%
2026-05-12	4.7800	4.7800	4.7800	4.7800	+7.416%	2	619	-68.619%
2026-05-11	4.4000	4.6500	4.4000	4.4500	-2.412%	6	619	-66.292%
2026-05-07	4.3000	4.5600	4.3000	4.5600	-9.163%	27	620	-67.105%
2026-05-06	5.0200	5.0200	5.0200	5.0200	+0.803%	5	604	-70.120%
2026-05-05	4.9000	4.9800	4.9000	4.9800	+2.680%	5	601	-69.880%
2026-05-04	4.7400	4.8500	4.7400	4.8500	-7.619%	4	604	-69.072%
2026-05-01	5.1000	5.3500	5.0900	5.2500	-9.483%	15	608	-71.429%
2026-04-30	5.7000	5.8000	5.7000	5.8000	-4.132%	72	608	-74.138%
2026-04-29	6.1000	6.1000	6.0500	6.0500	+4.310%	13	598	-75.207%
2026-04-28	5.8500	5.8500	5.8000	5.8000	-4.605%	46	610	-74.138%
2026-04-24	6.0800	6.0800	6.0800	6.0800	-0.328%	1	581	-75.329%
2026-04-23	6.0000	6.1700	6.0000	6.1000	+15.750%	21	581	-75.410%
2026-04-22	5.2000	5.3500	5.2000	5.2700	+3.333%	35	580	-71.537%
2026-04-21	5.1000	5.1000	5.1000	5.1000	-1.734%	1	579	-70.588%
2026-04-20	5.2500	5.3700	5.1800	5.1900	-0.192%	43	579	-71.098%
2026-04-17	4.3500	5.2100	4.3500	5.2000	+13.043%	107	573	-71.154%
2026-04-16	4.6000	4.6000	4.6000	4.6000	-2.128%	7	481	-67.391%
2026-04-15	4.7800	4.8000	4.7000	4.7000	-6.188%	43	481	-68.085%
2026-04-14	4.9000	5.0100	4.9000	5.0100	+0.200%	3	487	-70.060%
2026-04-13	5.0000	5.0000	5.0000	5.0000	-10.873%	1	486	-70.000%
2026-04-10	4.9000	5.6100	4.9000	5.6100	+11.089%	10	485	-73.262%
2026-04-09	4.9500	5.0500	4.9500	5.0500	+13.483%	9	486	-70.297%
2026-04-08	4.0000	4.4500	4.0000	4.4500	+5.952%	54	478	-66.292%
2026-04-06	4.2500	4.2500	4.2000	4.2000	-5.618%	3	465	-64.286%
2026-04-02	4.7000	4.7000	4.4500	4.4500	-3.261%	2	460	-66.292%
2026-04-01	4.6500	4.6500	4.5500	4.6000	0.000%	5	460	-67.391%
2026-03-31	4.5500	4.6000	4.5500	4.6000	-5.155%	9	459	-67.391%
2026-03-30	4.8000	4.8500	4.7000	4.8500	+0.207%	21	451	-69.072%
2026-03-27	4.7700	4.8500	4.7500	4.8400	+16.627%	46	431	-69.008%
2026-03-26	4.0500	4.1500	4.0500	4.1500	-1.190%	10	405	-63.855%
2026-03-24	4.2000	4.2000	4.2000	4.2000	+18.310%	3	395	-64.286%
2026-03-23	3.5500	3.7000	3.4000	3.5500	+3.499%	63	392	-57.746%
2026-03-20	3.5500	3.5500	3.4300	3.4300	+5.538%	62	358	-56.268%
2026-03-19	3.3500	3.3500	3.2500	3.2500	+13.636%	16	297	-53.846%
2026-03-18	2.7900	2.8700	2.7700	2.8600	+0.704%	117	285	-47.552%
2026-03-13	2.8200	2.8400	2.7800	2.8400	+1.429%	40	170	-47.183%
2026-03-12	2.6600	2.8000	2.6400	2.8000	+18.143%	5	151	-46.429%
2026-03-10	2.3800	2.3800	2.3700	2.3700	+4.867%	3	147	-36.709%
2026-03-09	2.2100	2.2700	2.2000	2.2600	-4.641%	18	146	-33.628%
2026-03-06	2.3400	2.3900	2.3300	2.3700	+10.748%	13	143	-36.709%
2026-03-05	2.1400	2.1400	2.1400	2.1400	+0.943%	4	145	-29.907%
2026-03-04	2.1500	2.1800	2.1200	2.1200	-9.402%	3	145	-29.245%
2026-03-02	2.0000	2.3400	2.0000	2.3400	-6.400%	2	144	-35.897%
2026-02-27	2.2800	2.5000	2.2800	2.5000	+14.155%	4	143	-40.000%
2026-02-26	2.1200	2.1900	1.9500	2.1900	+5.797%	20	140	-31.507%
2026-02-25	2.0800	2.2700	2.0700	2.0700	-29.592%	107	18	-27.536%
2026-02-24	3.0400	3.0400	2.9400	2.9400	-12.760%	4	18	-48.980%
2026-02-23	3.2500	3.3700	3.2500	3.3700	+12.333%	5	15	-55.490%
2026-02-20	3.0000	3.0000	3.0000	3.0000	0.000%	10	10	-50.000%

.dark-mode .qknL4J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qknL4J{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20261016P20FIG Oct 16 2026 20.00 Put (FIG261016P00020000)option OPRA

FIG20261016P20
FIG Oct 16 2026 20.00 Put (FIG261016P00020000)
option OPRA