Dark

FIG20270115C17.5
FIG Jan 15 2027 17.50 Call (FIG270115C00017500)
option OPRA

EOD

Aug 6, 2026

8.35-32.114%(-3.95)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	8.4500	8.4500	8.3500	8.3500	-32.114%	8	682	0.000%
2026-08-05	12.0000	12.3000	12.0000	12.3000	+6.034%	38	676	-32.114%
2026-08-04	10.1500	11.6000	10.1500	11.6000	+19.342%	47	709	-28.017%
2026-08-03	10.0000	10.4000	9.6400	9.7200	+7.403%	21	742	-14.095%
2026-07-31	9.0500	9.0500	9.0500	9.0500	-11.100%	1	733	-7.735%
2026-07-29	9.6100	10.1800	9.3500	10.1800	+24.146%	10	734	-17.976%
2026-07-27	8.2000	8.2000	8.2000	8.2000	+31.200%	20	741	+1.829%
2026-07-24	6.4500	6.7000	6.2500	6.2500	-8.088%	12	761	+33.600%
2026-07-23	6.8000	6.8000	6.8000	6.8000	-4.895%	12	762	+22.794%
2026-07-22	7.3000	7.3000	6.8500	7.1500	-7.143%	12	774	+16.783%
2026-07-21	7.7000	7.7000	7.7000	7.7000	-20.619%	9	767	+8.442%
2026-07-20	9.2500	9.7000	9.2500	9.7000	+4.752%	16	776	-13.918%
2026-07-17	8.5400	9.5000	8.5400	9.2600	+9.586%	12	767	-9.827%
2026-07-16	8.4500	8.4500	8.4500	8.4500	-5.587%	2	768	-1.183%
2026-07-15	8.7400	8.9500	8.7400	8.9500	-1.864%	3	768	-6.704%
2026-07-14	8.7000	9.9500	8.7000	9.1200	+3.636%	63	770	-8.443%
2026-07-13	8.5300	9.1100	8.2000	8.8000	+22.053%	163	828	-5.114%
2026-07-10	7.8000	7.8000	7.2100	7.2100	-6.120%	13	959	+15.811%
2026-07-09	7.7000	7.7000	7.6800	7.6800	+0.392%	17	950	+8.724%
2026-07-08	7.5100	7.7700	7.4000	7.6500	-13.559%	42	949	+9.150%
2026-07-07	8.0000	8.8500	8.0000	8.8500	+14.194%	16	954	-5.650%
2026-07-06	6.6000	7.7500	6.6000	7.7500	+1.307%	44	967	+7.742%
2026-07-02	6.4000	8.0000	6.4000	7.6500	+25.410%	214	1,129	+9.150%
2026-07-01	5.7300	6.2500	5.7300	6.1000	+19.608%	36	1,129	+36.885%
2026-06-30	5.6500	5.6500	4.9400	5.1000	-20.930%	39	1,134	+63.725%
2026-06-29	5.4500	6.4500	5.1500	6.4500	+14.159%	244	1,130	+29.457%
2026-06-26	4.6200	5.6500	4.4500	5.6500	+31.702%	47	1,115	+47.788%
2026-06-25	5.6000	5.6000	4.2900	4.2900	-20.556%	171	1,113	+94.639%
2026-06-24	5.4000	5.4000	5.4000	5.4000	-10.000%	5	1,013	+54.630%
2026-06-23	6.0000	6.0000	6.0000	6.0000	+3.986%	2	1,018	+39.167%
2026-06-22	5.4100	6.5000	5.4100	5.7700	+3.036%	51	1,020	+44.714%
2026-06-18	5.8500	5.8500	5.2200	5.6000	+0.901%	79	876	+49.107%
2026-06-17	5.2500	7.2000	5.0000	5.5500	+12.121%	146	876	+50.450%
2026-06-16	5.0000	5.1500	4.9500	4.9500	-9.174%	51	876	+68.687%
2026-06-15	5.8100	6.0000	5.4500	5.4500	+3.810%	28	857	+53.211%
2026-06-12	6.0000	6.0000	5.1000	5.2500	-11.765%	230	839	+59.048%
2026-06-11	6.2000	6.2000	5.7500	5.9500	-7.752%	105	638	+40.336%
2026-06-10	6.5500	6.6500	6.4500	6.4500	-7.461%	5	563	+29.457%
2026-06-09	7.0000	7.0000	6.5000	6.9700	-9.481%	27	560	+19.799%
2026-06-08	7.9500	7.9500	7.7000	7.7000	-3.266%	10	541	+8.442%
2026-06-05	8.1500	8.1500	7.9600	7.9600	-11.556%	6	541	+4.899%
2026-06-04	9.1500	9.1500	9.0000	9.0000	0.000%	7	536	-7.222%
2026-06-03	8.9000	9.0000	8.8000	9.0000	-13.043%	14	538	-7.222%
2026-06-02	9.8500	10.5600	9.8500	10.3500	-20.690%	28	542	-19.324%
2026-06-01	11.1500	13.0500	11.1500	13.0500	+18.636%	57	545	-36.015%
2026-05-29	10.5600	11.0000	10.5600	11.0000	+18.919%	8	585	-24.091%
2026-05-28	8.6800	9.2500	8.6800	9.2500	+21.711%	7	594	-9.730%
2026-05-27	7.7500	8.1500	7.6000	7.6000	-6.404%	9	598	+9.868%
2026-05-26	8.8100	8.8100	8.1200	8.1200	-8.764%	8	597	+2.833%
2026-05-22	8.7200	8.9000	8.7000	8.9000	+12.374%	4	602	-6.180%
2026-05-21	8.4000	8.4000	7.9200	7.9200	-6.824%	31	617	+5.429%
2026-05-20	8.5500	8.8000	8.4000	8.5000	-11.273%	129	617	-1.765%
2026-05-19	10.7800	11.0000	9.3500	9.5800	-2.245%	19	676	-12.839%
2026-05-18	8.4000	10.1000	8.2500	9.8000	+6.870%	86	676	-14.796%
2026-05-15	8.4300	9.8500	7.8500	9.1700	+27.361%	670	676	-8.942%
2026-05-14	6.8500	7.4500	6.8500	7.2000	+8.761%	78	1,168	+15.972%
2026-05-13	6.0700	6.6500	6.0700	6.6200	+6.774%	66	640	+26.133%
2026-05-12	6.9000	7.0500	6.2000	6.2000	-12.057%	413	640	+34.677%
2026-05-11	7.2000	8.0000	7.0300	7.0500	-6.000%	15	640	+18.440%
2026-05-08	7.0000	7.5000	7.0000	7.5000	-2.597%	18	635	+11.333%
2026-05-07	7.5000	8.0000	7.5000	7.7000	+16.667%	65	637	+8.442%
2026-05-06	6.7500	6.8000	6.6000	6.6000	0.000%	70	677	+26.515%
2026-05-05	6.7500	6.9500	6.6000	6.6000	-8.333%	35	656	+26.515%
2026-05-04	6.6000	7.5700	6.5500	7.2000	+13.386%	41	671	+15.972%
2026-05-01	6.5500	6.6000	6.0000	6.3500	+9.483%	66	653	+31.496%
2026-04-30	5.0000	5.8000	5.0000	5.8000	+11.538%	25	653	+43.966%
2026-04-29	5.1900	5.3500	5.1300	5.2000	-3.704%	34	646	+60.577%
2026-04-28	5.5500	5.6000	5.4000	5.4000	-3.571%	20	639	+54.630%
2026-04-27	5.5500	5.8000	5.1000	5.6000	+3.704%	183	636	+49.107%
2026-04-24	5.4000	5.7000	5.1500	5.4000	-0.917%	94	472	+54.630%
2026-04-23	5.8000	5.8000	5.2600	5.4500	-15.504%	163	392	+53.211%
2026-04-22	6.6000	6.7400	6.4500	6.4500	-12.838%	14	295	+29.457%
2026-04-21	6.4500	7.4000	6.4500	7.4000	+12.121%	12	285	+12.838%
2026-04-20	6.9000	6.9000	6.5000	6.6000	+0.763%	16	285	+26.515%
2026-04-17	8.0200	8.1000	6.3800	6.5500	-17.089%	102	285	+27.481%
2026-04-16	7.9000	7.9000	7.9000	7.9000	+4.636%	5	234	+5.696%
2026-04-15	6.6400	7.6500	6.5500	7.5500	+18.898%	26	234	+10.596%
2026-04-14	5.5000	6.3500	5.5000	6.3500	+0.794%	17	229	+31.496%
2026-04-13	5.7400	6.8500	5.7400	6.3000	+12.500%	50	217	+32.540%
2026-04-10	6.1000	6.1300	5.6000	5.6000	-30.435%	41	176	+49.107%
2026-04-08	8.1700	8.1700	8.0500	8.0500	-1.829%	2	153	+3.727%
2026-04-02	8.2000	8.2000	8.2000	8.2000	+7.895%	1	150	+1.829%
2026-03-27	7.4800	7.6000	7.4000	7.6000	-7.879%	16	150	+9.868%
2026-03-26	8.7300	8.7300	8.2500	8.2500	+5.096%	3	140	+1.212%
2026-03-25	7.8500	7.8500	7.8500	7.8500	-5.988%	3	142	+6.369%
2026-03-24	8.6300	8.6300	8.3500	8.3500	-11.827%	2	142	0.000%
2026-03-23	9.4700	9.4700	9.4700	9.4700	-3.466%	4	142	-11.827%
2026-03-20	9.9200	9.9700	9.8100	9.8100	-4.012%	3	138	-14.883%
2026-03-19	10.2200	10.2200	10.2200	10.2200	-20.775%	1	136	-18.297%
2026-03-12	12.9000	12.9000	12.9000	12.9000	-5.147%	1	137	-35.271%
2026-03-11	13.6000	13.6000	13.6000	13.6000	-1.449%	2	136	-38.603%
2026-03-10	14.3500	14.3500	13.8000	13.8000	-8.000%	2	134	-39.493%
2026-03-09	15.0000	15.0000	15.0000	15.0000	+4.167%	3	133	-44.333%
2026-03-06	14.3500	14.4000	14.3500	14.4000	-3.421%	2	135	-42.014%
2026-03-04	15.5000	15.5000	14.9100	14.9100	-3.433%	4	134	-43.997%
2026-03-03	14.2500	15.4400	14.2500	15.4400	-11.771%	2	134	-45.920%
2026-02-26	17.5000	17.5000	17.5000	17.5000	+14.379%	2	135	-52.286%
2026-02-25	15.3000	15.3000	14.9200	15.3000	+16.972%	6	139	-45.425%
2026-02-24	13.0800	13.0800	13.0800	13.0800	+24.571%	1	139	-36.162%
2026-02-23	10.9000	10.9000	10.5000	10.5000	-12.500%	2	138	-20.476%
2026-02-19	11.2300	12.0000	10.6500	12.0000	+14.286%	6	136	-30.417%
2026-02-18	10.5000	10.5000	10.5000	10.5000	+4.478%	2	133	-20.476%
2026-02-17	10.0500	10.0500	10.0500	10.0500	+15.120%	2	131	-16.915%
2026-02-12	8.7300	8.7300	8.7300	8.7300	-5.622%	1	130	-4.353%
2026-02-11	10.3000	10.3000	9.2500	9.2500	-13.146%	10	129	-9.730%
2026-02-10	10.1200	11.2500	10.1200	10.6500	+18.333%	15	131	-21.596%
2026-02-09	8.5500	9.0000	8.5500	9.0000	+3.567%	8	140	-7.222%
2026-02-06	9.3500	9.3500	8.3000	8.6900	+4.072%	9	139	-3.913%
2026-02-04	8.0000	8.3500	7.4500	8.3500	-2.681%	67	137	0.000%
2026-02-03	8.7000	8.7000	8.5500	8.5800	-21.787%	51	108	-2.681%
2026-02-02	11.0000	11.0000	10.9700	10.9700	-10.449%	5	64	-23.883%
2026-01-30	12.2500	12.2500	12.2500	12.2500	-4.297%	1	66	-31.837%
2026-01-29	12.8000	12.8000	12.8000	12.8000	-9.986%	1	65	-34.766%
2026-01-28	14.0000	14.2200	14.0000	14.2200	+5.333%	7	64	-41.280%
2026-01-27	13.8000	13.8000	13.5000	13.5000	-7.661%	2	67	-38.148%
2026-01-26	13.5000	14.6200	13.5000	14.6200	+5.256%	6	65	-42.886%
2026-01-23	13.8900	13.8900	13.8900	13.8900	+2.889%	1	59	-39.885%
2026-01-22	13.5000	13.5000	13.5000	13.5000	+7.143%	1	59	-38.148%
2026-01-21	12.7500	12.7500	12.6000	12.6000	-3.522%	3	60	-33.730%
2026-01-20	13.0000	13.0600	13.0000	13.0600	-14.361%	2	61	-36.064%
2026-01-16	15.9000	16.4300	15.2500	15.2500	-11.440%	8	55	-45.246%
2026-01-14	16.9200	17.2800	16.9200	17.2200	-7.914%	7	55	-51.510%
2026-01-13	18.3700	18.7000	18.3700	18.7000	-10.910%	5	50	-55.348%
2026-01-08	22.3500	22.3500	20.8900	20.9900	-3.539%	5	45	-60.219%
2026-01-07	21.6600	21.7600	21.6000	21.7600	+3.668%	3	40	-61.627%
2026-01-05	21.3000	21.3000	20.9900	20.9900	-9.720%	7	32	-60.219%
2026-01-02	23.2500	23.2500	23.2500	23.2500	-1.064%	1	32	-64.086%
2025-12-19	23.4000	23.5000	23.4000	23.5000	+5.618%	2	31	-64.468%
2025-12-17	22.0000	22.2500	22.0000	22.2500	+9.877%	2	29	-62.472%
2025-12-16	20.2500	20.2500	20.2500	20.2500	+4.328%	1	27	-58.765%
2025-12-15	19.5000	19.5000	19.4100	19.4100	-19.793%	2	26	-56.981%
2025-12-10	23.0000	24.2000	23.0000	24.2000	+10.000%	2	26	-65.496%
2025-12-08	22.0000	22.0000	22.0000	22.0000	-2.004%	1	26	-62.045%
2025-12-04	22.4500	22.4500	22.4500	22.4500	+5.747%	4	25	-62.806%
2025-11-26	21.2300	21.2300	21.2300	21.2300	+5.780%	1	20	-60.669%
2025-11-25	20.0000	20.0700	19.9500	20.0700	-8.356%	17	20	-58.396%
2025-11-24	21.9000	21.9000	21.9000	21.9000	0.000%	3	3	-61.872%

.dark-mode .r4VQhT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r4VQhT{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20270115C17.5FIG Jan 15 2027 17.50 Call (FIG270115C00017500)option OPRA

FIG20270115C17.5
FIG Jan 15 2027 17.50 Call (FIG270115C00017500)
option OPRA