Dark

FIG20261016P25
FIG Oct 16 2026 25.00 Put (FIG261016P00025000)
option OPRA

EOD

Aug 6, 2026

4.05+45.683%(+1.27)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	4.3900	4.4000	3.8500	4.0500	+45.683%	75	1,122	0.000%
2026-08-05	3.0500	3.0500	2.7600	2.7800	-10.323%	217	1,119	+45.683%
2026-08-04	3.3000	3.3000	3.0900	3.1000	-24.020%	20	1,058	+30.645%
2026-08-03	4.4000	4.4000	3.9000	4.0800	-6.207%	91	1,046	-0.735%
2026-07-31	4.5000	4.5000	4.3500	4.3500	-9.375%	146	996	-6.897%
2026-07-30	5.1500	5.1500	4.8000	4.8000	+11.888%	45	938	-15.625%
2026-07-29	4.3500	4.5500	4.2500	4.2900	-5.088%	14	904	-5.594%
2026-07-28	4.7500	4.7500	4.5200	4.5200	-13.905%	2	913	-10.398%
2026-07-27	5.2500	5.2500	5.2500	5.2500	-20.091%	1	914	-22.857%
2026-07-24	6.5000	6.6200	6.5000	6.5700	-4.783%	10	914	-38.356%
2026-07-23	6.9000	6.9000	6.9000	6.9000	+10.577%	2	912	-41.304%
2026-07-22	6.2400	6.2400	6.2400	6.2400	+12.432%	1	913	-35.096%
2026-07-21	5.5500	5.5500	5.5500	5.5500	+6.731%	15	912	-27.027%
2026-07-17	5.0700	5.2000	5.0700	5.2000	-0.952%	12	897	-22.115%
2026-07-16	5.2500	5.2500	5.2500	5.2500	+3.960%	3	905	-22.857%
2026-07-15	5.0500	5.0500	5.0500	5.0500	+5.208%	1	902	-19.802%
2026-07-14	4.9000	4.9500	4.8000	4.8000	-9.605%	10	902	-15.625%
2026-07-13	5.3100	5.3100	5.3100	5.3100	-1.667%	1	899	-23.729%
2026-07-07	5.7500	5.7500	5.4000	5.4000	-21.512%	56	898	-25.000%
2026-07-06	6.8800	6.8800	6.8800	6.8800	-4.709%	2	919	-41.134%
2026-07-01	7.2200	7.2200	7.2200	7.2200	-5.621%	3	919	-43.906%
2026-06-29	8.0000	8.0000	7.6500	7.6500	-5.556%	14	919	-47.059%
2026-06-26	8.1000	8.1000	8.1000	8.1000	-10.497%	2	919	-50.000%
2026-06-25	9.0500	9.0500	9.0500	9.0500	+17.532%	3	917	-55.249%
2026-06-24	7.7000	7.7000	7.7000	7.7000	+4.054%	10	917	-47.403%
2026-06-23	7.4000	7.4000	7.4000	7.4000	-4.516%	1	917	-45.270%
2026-06-18	7.7500	7.7500	7.7500	7.7500	-6.288%	1	918	-47.742%
2026-06-16	8.2700	8.2700	8.2700	8.2700	+8.388%	1	918	-51.028%
2026-06-15	7.5900	7.6300	7.5900	7.6300	-7.850%	18	919	-46.920%
2026-06-12	8.2800	8.2800	8.2800	8.2800	+21.765%	1	937	-51.087%
2026-06-08	6.6000	6.8000	6.6000	6.8000	+4.615%	17	937	-40.441%
2026-06-05	6.7700	6.7700	6.5000	6.5000	+7.438%	21	942	-37.692%
2026-06-04	5.9700	6.2000	5.9700	6.0500	-2.419%	22	948	-33.058%
2026-06-03	6.1000	6.2000	6.0500	6.2000	+11.712%	10	954	-34.677%
2026-06-02	5.3500	5.6000	5.2500	5.5500	+18.085%	460	956	-27.027%
2026-06-01	5.0000	5.0000	4.6000	4.7000	-6.931%	41	1,105	-13.830%
2026-05-29	5.6700	5.8500	5.0500	5.0500	-12.174%	54	1,079	-19.802%
2026-05-28	5.7000	5.7500	5.7000	5.7500	-14.179%	3	1,096	-29.565%
2026-05-27	6.5000	6.7000	6.5000	6.7000	+3.876%	32	1,095	-39.552%
2026-05-26	6.4500	6.4500	6.4500	6.4500	+7.860%	1	1,103	-37.209%
2026-05-22	6.2700	6.2700	5.9800	5.9800	-8.702%	3	1,102	-32.274%
2026-05-21	6.5500	6.5500	6.5500	6.5500	+3.639%	6	1,101	-38.168%
2026-05-20	6.3600	6.4000	6.3200	6.3200	+8.034%	133	1,101	-35.918%
2026-05-19	5.2400	5.8500	5.2100	5.8500	-6.400%	239	1,138	-30.769%
2026-05-18	6.5700	6.6000	5.7500	6.2500	+1.626%	19	1,138	-35.200%
2026-05-15	6.3900	6.4500	5.8500	6.1500	-22.152%	442	1,138	-34.146%
2026-05-14	8.3500	8.3500	7.9000	7.9000	-5.389%	113	787	-48.734%
2026-05-13	8.4200	8.4200	8.3500	8.3500	+3.342%	310	644	-51.497%
2026-05-12	8.0800	8.0800	8.0800	8.0800	+6.737%	1	644	-49.876%
2026-05-11	7.5700	7.5700	7.5700	7.5700	-5.963%	1	644	-46.499%
2026-05-08	8.0500	8.0500	8.0000	8.0500	+3.205%	239	645	-49.689%
2026-05-07	7.6000	7.8000	7.6000	7.8000	-12.360%	11	645	-48.077%
2026-05-01	8.6300	8.9000	8.6300	8.9000	-5.820%	2	638	-54.494%
2026-04-30	9.9500	9.9500	9.4500	9.4500	-1.047%	60	638	-57.143%
2026-04-28	9.5500	9.5500	9.5500	9.5500	-2.551%	57	636	-57.592%
2026-04-23	9.5000	9.8000	9.5000	9.8000	+9.497%	86	593	-58.673%
2026-04-21	8.9500	8.9500	8.9500	8.9500	+2.874%	1	518	-54.749%
2026-04-20	8.7000	8.7000	8.7000	8.7000	+5.583%	4	518	-53.448%
2026-04-15	8.2400	8.2400	8.2400	8.2400	-9.451%	1	518	-50.850%
2026-04-10	9.1000	9.1000	9.1000	9.1000	+27.630%	1	517	-55.495%
2026-04-08	6.6300	7.3900	6.6300	7.1300	-3.649%	6	518	-43.198%
2026-04-07	7.4000	7.4000	7.4000	7.4000	+1.370%	1	517	-45.270%
2026-04-06	7.3900	7.3900	7.3000	7.3000	-3.311%	2	516	-44.521%
2026-04-02	7.7500	7.7500	7.4000	7.5500	-2.329%	42	520	-46.358%
2026-04-01	7.7300	7.7300	7.7300	7.7300	+1.711%	1	520	-47.607%
2026-03-31	7.6500	7.6500	7.6000	7.6000	-7.317%	2	521	-46.711%
2026-03-30	8.0900	8.2000	7.9000	8.2000	+1.235%	16	521	-50.610%
2026-03-27	7.9000	8.1000	7.9000	8.1000	+11.724%	20	524	-50.000%
2026-03-26	7.2500	7.2500	7.2500	7.2500	-2.685%	2	505	-44.138%
2026-03-25	7.0500	7.4500	7.0500	7.4500	+8.759%	6	505	-45.638%
2026-03-24	6.8500	6.8500	6.8500	6.8500	+11.382%	27	499	-40.876%
2026-03-23	6.2000	6.2000	6.0500	6.1500	-3.150%	81	472	-34.146%
2026-03-20	6.3500	6.3500	6.3500	6.3500	+16.300%	22	404	-36.220%
2026-03-18	5.4600	5.4600	5.4600	5.4600	+8.119%	3	382	-25.824%
2026-03-16	5.0500	5.0500	5.0500	5.0500	-5.431%	370	380	-19.802%
2026-03-13	5.2000	5.5000	5.2000	5.3400	+13.617%	4	88	-24.157%
2026-03-11	4.4500	4.7000	4.4500	4.7000	+6.818%	16	86	-13.830%
2026-03-10	4.4500	4.4500	4.3900	4.4000	+3.529%	4	73	-7.955%
2026-03-09	4.2000	4.2500	4.1500	4.2500	-5.556%	5	70	-4.706%
2026-03-06	4.4500	4.5000	4.4500	4.5000	+5.882%	3	68	-10.000%
2026-03-05	3.9500	4.2500	3.9500	4.2500	+3.659%	5	69	-4.706%
2026-03-04	4.1500	4.1800	4.0500	4.1000	-4.651%	36	66	-1.220%
2026-03-03	4.5500	4.5500	4.3000	4.3000	+7.769%	2	38	-5.814%
2026-02-25	4.3400	4.3400	3.9900	3.9900	-23.417%	3	36	+1.504%
2026-02-24	5.2100	5.2100	5.2100	5.2100	-17.302%	5	36	-22.265%
2026-02-23	5.8000	6.3000	5.8000	6.3000	+18.421%	15	41	-35.714%
2026-02-20	5.6800	5.6800	5.3000	5.3200	-6.173%	12	29	-23.872%
2026-02-19	5.8300	5.9000	5.4300	5.6700	0.000%	24	23	-28.571%

.dark-mode .nq5R0R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nq5R0R{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20261016P25FIG Oct 16 2026 25.00 Put (FIG261016P00025000)option OPRA

FIG20261016P25
FIG Oct 16 2026 25.00 Put (FIG261016P00025000)
option OPRA