Dark

FIG20270115C15
FIG Jan 15 2027 15.00 Call (FIG270115C00015000)
option OPRA

EOD

Aug 6, 2026

10.40-27.018%(-3.85)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	9.6700	10.7500	9.6700	10.4000	-27.018%	52	935	0.000%
2026-08-05	13.7000	14.5000	13.6000	14.2500	+6.662%	67	949	-27.018%
2026-08-04	12.5000	13.3700	12.5000	13.3600	+9.061%	40	1,015	-22.156%
2026-08-03	12.1500	12.2500	12.1400	12.2500	+16.667%	8	1,032	-15.102%
2026-07-31	10.5000	10.5000	10.5000	10.5000	-5.405%	2	1,033	-0.952%
2026-07-30	11.1000	11.1000	11.1000	11.1000	-1.770%	3	1,031	-6.306%
2026-07-29	11.2000	12.2000	11.2000	11.3000	+1.710%	95	1,031	-7.965%
2026-07-28	10.0500	11.1100	10.0000	11.1100	+14.066%	12	1,092	-6.391%
2026-07-27	9.4500	9.7400	9.2700	9.7400	+15.266%	18	1,102	+6.776%
2026-07-24	7.9500	8.4500	7.9500	8.4500	+12.667%	15	1,114	+23.077%
2026-07-23	8.4000	8.4000	7.5000	7.5000	-11.032%	86	1,117	+38.667%
2026-07-22	9.0500	9.0500	8.2500	8.4300	-7.363%	9	1,151	+23.369%
2026-07-21	9.8000	10.3500	8.9400	9.1000	-21.280%	139	1,144	+14.286%
2026-07-20	11.5600	11.5600	11.5600	11.5600	+5.571%	1	1,214	-10.035%
2026-07-17	10.2000	11.5000	10.2000	10.9500	+1.389%	18	1,214	-5.023%
2026-07-15	10.8000	10.8000	10.8000	10.8000	-3.571%	1	1,206	-3.704%
2026-07-14	9.1800	11.5000	9.1800	11.2000	+9.912%	77	1,205	-7.143%
2026-07-13	9.1000	10.5700	8.6500	10.1900	+22.036%	16	1,222	+2.061%
2026-07-10	9.1000	9.1000	8.3500	8.3500	-7.119%	12	1,227	+24.551%
2026-07-09	9.3000	9.3000	8.9900	8.9900	-1.749%	15	1,228	+15.684%
2026-07-08	8.5000	9.2000	8.5000	9.1500	-2.866%	239	1,243	+13.661%
2026-07-07	9.3500	10.1700	9.3200	9.4200	+10.824%	19	1,370	+10.403%
2026-07-06	8.0000	9.0000	8.0000	8.5000	-5.556%	13	1,383	+22.353%
2026-07-02	7.8000	9.1000	7.8000	9.0000	+26.761%	77	1,445	+15.556%
2026-07-01	6.6600	7.4500	6.6600	7.1000	+15.635%	83	1,445	+46.479%
2026-06-30	6.5000	6.5000	6.1400	6.1400	-8.358%	88	1,385	+69.381%
2026-06-29	6.8000	6.8000	6.6500	6.7000	+13.559%	7	1,309	+55.224%
2026-06-26	5.8500	6.2000	5.8500	5.9000	+11.321%	19	1,314	+76.271%
2026-06-25	6.0800	6.0800	5.3000	5.3000	-19.697%	121	1,325	+96.226%
2026-06-24	7.1300	7.1300	6.3500	6.6000	-5.714%	84	1,313	+57.576%
2026-06-23	7.0500	7.0500	7.0000	7.0000	+2.941%	21	1,287	+48.571%
2026-06-22	7.2100	7.5800	6.8000	6.8000	+4.615%	131	1,266	+52.941%
2026-06-18	6.7800	6.8500	6.5000	6.5000	-7.670%	45	1,197	+60.000%
2026-06-17	6.4000	7.5000	6.4000	7.0400	+15.599%	66	1,197	+47.727%
2026-06-16	6.2000	6.2500	6.0800	6.0900	-6.308%	29	1,197	+70.772%
2026-06-15	7.1000	7.1000	6.5000	6.5000	0.000%	117	1,182	+60.000%
2026-06-12	6.5000	6.5000	6.2000	6.5000	-9.722%	42	1,139	+60.000%
2026-06-11	7.4000	7.4000	6.9800	7.2000	-6.494%	13	1,104	+44.444%
2026-06-10	7.9500	7.9500	7.7000	7.7000	-7.674%	4	1,093	+35.065%
2026-06-09	8.6500	8.6600	7.8500	8.3400	-8.653%	52	1,091	+24.700%
2026-06-08	9.4800	9.4800	8.9400	9.1300	-4.097%	18	1,086	+13.910%
2026-06-05	9.9500	9.9600	8.9500	9.5200	-7.122%	28	1,082	+9.244%
2026-06-04	10.5000	10.6400	10.2500	10.2500	+2.500%	39	1,080	+1.463%
2026-06-03	11.3500	11.3500	9.9500	10.0000	-12.587%	28	1,068	+4.000%
2026-06-02	12.5000	12.5000	11.4400	11.4400	-21.103%	23	1,061	-9.091%
2026-06-01	12.7700	14.6400	12.7500	14.5000	+13.281%	32	1,063	-28.276%
2026-05-29	10.6000	12.9500	10.5400	12.8000	+18.519%	22	1,075	-18.750%
2026-05-28	10.1700	10.8000	10.1000	10.8000	+15.508%	26	1,072	-3.704%
2026-05-27	9.1500	9.3500	9.1500	9.3500	-1.682%	2	1,084	+11.230%
2026-05-26	9.9200	10.2500	9.5000	9.5100	-7.670%	23	1,085	+9.359%
2026-05-22	10.4400	10.4400	10.0000	10.3000	+10.753%	22	1,090	+0.971%
2026-05-21	9.3600	9.5000	9.3000	9.3000	-7.921%	3	1,089	+11.828%
2026-05-20	9.8000	10.2000	9.8000	10.1000	-8.182%	15	1,089	+2.970%
2026-05-19	12.3200	13.1000	10.7500	11.0000	-4.348%	20	1,092	-5.455%
2026-05-18	9.7500	11.5300	9.7500	11.5000	+8.491%	74	1,092	-9.565%
2026-05-15	9.5000	11.6000	9.5000	10.6000	+23.256%	145	1,092	-1.887%
2026-05-14	8.2500	8.6000	7.7500	8.6000	+11.255%	40	1,101	+20.930%
2026-05-13	7.6000	7.7300	7.2300	7.7300	+0.390%	12	1,069	+34.541%
2026-05-12	7.9500	8.0000	7.7000	7.7000	-5.289%	13	1,069	+35.065%
2026-05-11	8.7500	8.9000	8.1000	8.1300	-4.912%	20	1,069	+27.921%
2026-05-08	8.2000	8.5500	8.2000	8.5500	-6.044%	11	1,063	+21.637%
2026-05-07	8.4500	9.2500	8.4500	9.1000	+15.190%	25	1,068	+14.286%
2026-05-06	7.5000	7.9700	7.5000	7.9000	+3.268%	29	1,086	+31.646%
2026-05-05	8.2000	8.2000	7.6500	7.6500	-7.942%	59	1,058	+35.948%
2026-05-04	7.6500	8.5900	7.6500	8.3100	+10.800%	23	1,019	+25.150%
2026-05-01	7.8200	7.8200	7.4500	7.5000	+12.275%	37	1,029	+38.667%
2026-04-30	6.1400	6.8000	6.1300	6.6800	+6.032%	67	1,029	+55.689%
2026-04-29	6.2000	6.3000	6.0000	6.3000	-1.563%	18	1,061	+65.079%
2026-04-28	6.5000	6.8500	6.4000	6.4000	0.000%	119	1,045	+62.500%
2026-04-27	6.6500	6.7500	6.4000	6.4000	-2.141%	57	1,025	+62.500%
2026-04-24	6.2500	6.5700	6.1500	6.5400	+1.082%	137	1,036	+59.021%
2026-04-23	7.0000	7.0000	6.1000	6.4700	-17.580%	158	1,008	+60.742%
2026-04-22	7.9000	7.9000	7.8500	7.8500	+1.948%	34	952	+32.484%
2026-04-21	8.0000	8.6000	7.6500	7.7000	+1.987%	20	946	+35.065%
2026-04-20	7.6200	7.9500	7.5300	7.5500	-1.307%	14	946	+37.748%
2026-04-17	8.1900	8.1900	7.4500	7.6500	-3.774%	658	939	+35.948%
2026-04-16	7.9500	7.9500	7.9500	7.9500	-11.371%	5	1,045	+30.818%
2026-04-15	7.6500	8.9700	7.6500	8.9700	+24.238%	607	1,040	+15.942%
2026-04-14	7.9600	7.9600	7.2000	7.2200	-4.749%	12	437	+44.044%
2026-04-13	7.3000	7.8500	7.3000	7.5800	+13.134%	18	448	+37.203%
2026-04-10	7.3700	7.3700	6.7000	6.7000	-11.958%	136	459	+55.224%
2026-04-09	7.9000	7.9000	7.5000	7.6100	-18.610%	13	339	+36.662%
2026-04-08	9.3500	9.3500	9.3500	9.3500	-2.094%	1	326	+11.230%
2026-04-06	9.5500	9.5500	9.5500	9.5500	+4.144%	1	325	+8.901%
2026-04-02	8.6000	9.1700	8.6000	9.1700	-3.474%	2	324	+13.413%
2026-03-31	8.9500	9.5000	8.9500	9.5000	+12.559%	2	324	+9.474%
2026-03-30	8.5300	8.5300	8.4400	8.4400	-1.055%	3	325	+23.223%
2026-03-27	8.5000	8.6000	8.5000	8.5300	-13.838%	16	323	+21.923%
2026-03-26	9.6400	9.9000	9.6400	9.9000	+3.125%	3	309	+5.051%
2026-03-24	9.6500	9.6500	9.6000	9.6000	-13.357%	2	307	+8.333%
2026-03-23	11.0400	11.0800	11.0400	11.0800	-1.511%	2	305	-6.137%
2026-03-20	11.3500	11.3500	11.2500	11.2500	+0.897%	2	307	-7.556%
2026-03-19	12.2500	12.2500	11.1500	11.1500	-16.604%	26	307	-6.726%
2026-03-13	13.5000	13.5000	13.1500	13.3700	-2.409%	6	283	-22.214%
2026-03-12	14.8000	14.8000	13.7000	13.7000	-17.221%	21	281	-24.088%
2026-03-10	16.8500	16.8500	16.5500	16.5500	+3.115%	2	260	-37.160%
2026-03-06	16.0500	16.0500	16.0500	16.0500	-12.772%	1	260	-35.202%
2026-03-05	18.4000	18.4000	18.4000	18.4000	+5.143%	30	259	-43.478%
2026-03-03	17.6500	17.8000	17.5000	17.5000	+16.279%	5	289	-40.571%
2026-02-27	16.1300	16.1300	15.0500	15.0500	-14.731%	2	286	-30.897%
2026-02-25	16.4900	17.6500	16.4900	17.6500	+18.060%	5	289	-41.076%
2026-02-24	14.5000	14.9500	14.4500	14.9500	+29.662%	13	289	-30.435%
2026-02-23	11.5300	11.5300	11.5300	11.5300	-15.283%	1	292	-9.801%
2026-02-20	14.6800	14.6800	13.6100	13.6100	-1.018%	7	291	-23.586%
2026-02-19	12.4400	13.7500	10.6000	13.7500	+11.789%	33	294	-24.364%
2026-02-18	11.2500	12.4400	11.2500	12.3000	+7.895%	13	303	-15.447%
2026-02-17	11.5000	11.5000	11.4000	11.4000	-0.610%	4	294	-8.772%
2026-02-13	10.9500	11.4800	10.9500	11.4700	+18.614%	22	276	-9.329%
2026-02-12	10.2200	10.2500	9.6700	9.6700	-20.083%	6	276	+7.549%
2026-02-10	11.4800	12.4500	11.4800	12.1000	+15.348%	12	270	-14.050%
2026-02-09	9.9500	10.4900	9.8000	10.4900	+1.845%	44	270	-0.858%
2026-02-06	10.6000	10.6000	10.2000	10.3000	-4.541%	11	227	+0.971%
2026-02-05	10.7900	10.7900	10.7900	10.7900	+2.762%	1	216	-3.614%
2026-02-04	8.5000	11.1000	8.5000	10.5000	+8.696%	51	215	-0.952%
2026-02-03	10.3000	10.3500	9.5000	9.6600	-16.724%	131	184	+7.660%
2026-02-02	13.0000	13.0000	11.6000	11.6000	-14.074%	6	53	-10.345%
2026-01-30	14.4500	14.4500	13.4700	13.5000	-15.361%	9	47	-22.963%
2026-01-29	14.9900	15.9500	14.9900	15.9500	+3.571%	3	39	-34.796%
2026-01-28	15.0000	15.4000	15.0000	15.4000	-3.145%	11	38	-32.468%
2026-01-26	15.4800	16.0000	15.4800	15.9000	-1.609%	28	33	-34.591%
2026-01-23	16.0000	16.1600	16.0000	16.1600	+5.621%	2	6	-35.644%
2026-01-22	14.8000	15.3000	14.8000	15.3000	0.000%	10	5	-32.026%

.dark-mode .YpK44m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YpK44m{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20270115C15FIG Jan 15 2027 15.00 Call (FIG270115C00015000)option OPRA

FIG20270115C15
FIG Jan 15 2027 15.00 Call (FIG270115C00015000)
option OPRA