Dark

FIG20270115C20
FIG Jan 15 2027 20.00 Call (FIG270115C00020000)
option OPRA

EOD

Aug 6, 2026

7.45-31.589%(-3.44)181

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	6.6000	7.7000	6.0000	7.4500	-31.589%	181	2,245	0.000%
2026-08-05	10.5000	10.9000	10.1000	10.8900	+7.291%	95	2,223	-31.589%
2026-08-04	9.0000	10.1500	9.0000	10.1500	+18.992%	98	2,275	-26.601%
2026-08-03	7.8000	9.0900	7.8000	8.5300	+6.625%	48	2,345	-12.661%
2026-07-31	7.4500	8.3600	7.4500	8.0000	+10.041%	21	2,356	-6.875%
2026-07-30	7.4500	7.6300	7.0500	7.2700	-11.341%	43	2,376	+2.476%
2026-07-29	8.0500	9.0000	8.0500	8.2000	+1.235%	1,296	2,393	-9.146%
2026-07-28	7.1500	8.1500	6.9000	8.1000	+18.248%	837	3,289	-8.025%
2026-07-27	6.1500	7.0000	6.1500	6.8500	+17.094%	496	4,079	+8.759%
2026-07-24	5.6500	5.8500	5.5500	5.8500	+15.157%	192	4,528	+27.350%
2026-07-23	5.7000	5.7000	5.0500	5.0800	-16.721%	281	4,360	+46.654%
2026-07-22	6.4500	6.4500	5.7000	6.1000	-6.154%	737	4,329	+22.131%
2026-07-21	7.4000	7.5000	6.3000	6.5000	-20.049%	292	4,371	+14.615%
2026-07-20	7.5600	8.5000	7.5200	8.1300	+1.752%	202	4,313	-8.364%
2026-07-17	7.8000	8.2500	7.4600	7.9900	+6.250%	155	4,315	-6.758%
2026-07-16	8.0000	8.0000	6.6500	7.5200	+2.313%	170	4,198	-0.931%
2026-07-15	7.4800	8.0000	7.3500	7.3500	-2.000%	129	4,343	+1.361%
2026-07-14	6.2500	8.6000	6.0500	7.5000	-3.226%	375	4,400	-0.667%
2026-07-13	6.2500	7.7800	6.2500	7.7500	+32.479%	412	4,257	-3.871%
2026-07-10	7.0500	7.1700	5.5500	5.8500	-12.687%	1,163	4,283	+27.350%
2026-07-09	5.5500	6.7000	5.5500	6.7000	+3.077%	170	3,453	+11.194%
2026-07-08	6.3600	6.5700	6.1500	6.5000	-6.475%	985	3,351	+14.615%
2026-07-07	6.9000	7.5500	6.5500	6.9500	+13.934%	406	3,502	+7.194%
2026-07-06	5.8000	6.4000	5.4000	6.1000	-0.974%	924	3,711	+22.131%
2026-07-02	5.1000	6.5100	5.1000	6.1600	+20.784%	825	3,508	+20.942%
2026-07-01	4.5500	5.3000	4.5500	5.1000	+22.892%	202	3,508	+46.078%
2026-06-30	4.6000	4.6500	4.0000	4.1500	-10.753%	379	3,549	+79.518%
2026-06-29	4.6000	4.7500	4.4400	4.6500	+5.682%	102	3,341	+60.215%
2026-06-26	3.5500	4.5000	3.5500	4.4000	+25.714%	596	3,285	+69.318%
2026-06-25	4.2500	4.2500	3.4900	3.5000	-21.875%	964	3,557	+112.857%
2026-06-24	4.6200	4.6200	4.3000	4.4800	-4.681%	73	2,820	+66.295%
2026-06-23	5.0500	5.3200	4.7000	4.7000	+0.642%	123	2,829	+58.511%
2026-06-22	4.5000	5.4000	4.4500	4.6700	-2.708%	126	2,819	+59.529%
2026-06-18	4.7000	4.8500	4.3500	4.8000	+6.904%	192	2,445	+55.208%
2026-06-17	4.2000	5.2500	4.2000	4.4900	+9.512%	382	2,445	+65.924%
2026-06-16	4.3500	4.4500	4.0700	4.1000	-7.658%	281	2,445	+81.707%
2026-06-15	4.8800	5.0300	4.4200	4.4400	-3.268%	157	2,363	+67.793%
2026-06-12	4.5000	4.7500	4.2000	4.5900	-9.109%	182	2,333	+62.309%
2026-06-11	5.0000	5.1400	4.8000	5.0500	-8.182%	185	2,217	+47.525%
2026-06-10	5.7000	6.0000	5.2000	5.5000	-8.180%	64	2,132	+35.455%
2026-06-09	6.3900	6.3900	5.5000	5.9900	-7.846%	139	2,105	+24.374%
2026-06-08	6.9300	6.9300	6.5000	6.5000	-3.704%	508	2,090	+14.615%
2026-06-05	7.0300	7.0300	6.6500	6.7500	-10.000%	76	2,312	+10.370%
2026-06-04	7.7000	8.1000	7.5000	7.5000	0.000%	82	2,361	-0.667%
2026-06-03	8.0000	8.0900	7.3500	7.5000	-13.594%	277	2,326	-0.667%
2026-06-02	9.2500	9.8500	8.6800	8.6800	-22.707%	379	2,274	-14.171%
2026-06-01	10.2000	11.7900	9.8000	11.2300	+14.126%	165	2,033	-33.660%
2026-05-29	7.9000	9.8400	7.9000	9.8400	+20.293%	100	1,995	-24.289%
2026-05-28	7.1000	8.2500	7.1000	8.1800	+25.846%	257	2,020	-8.924%
2026-05-27	6.5000	7.1000	6.4500	6.5000	-7.143%	208	2,140	+14.615%
2026-05-26	7.3000	7.7400	7.0000	7.0000	-4.110%	67	2,138	+6.429%
2026-05-22	7.5000	7.9000	7.2000	7.3000	+7.353%	115	2,146	+2.055%
2026-05-21	7.7000	7.7000	6.6500	6.8000	-9.454%	226	2,057	+9.559%
2026-05-20	7.3000	7.6500	7.2000	7.5100	-11.958%	188	2,057	-0.799%
2026-05-19	9.1700	10.1000	8.1000	8.5300	-6.161%	180	2,245	-12.661%
2026-05-18	7.1000	9.1000	7.1000	9.0900	+15.796%	197	2,245	-18.042%
2026-05-15	7.2900	8.7400	6.8500	7.8500	+20.769%	678	2,245	-5.096%
2026-05-14	6.2000	6.8000	5.5500	6.5000	+14.035%	354	2,389	+14.615%
2026-05-13	5.3500	5.7000	5.2000	5.7000	-0.870%	250	2,221	+30.702%
2026-05-12	5.9200	5.9200	5.5000	5.7500	-4.167%	278	2,221	+29.565%
2026-05-11	6.7500	6.7700	5.9000	6.0000	-10.045%	116	2,221	+24.167%
2026-05-08	6.0600	6.8500	6.0000	6.6700	+4.545%	82	2,190	+11.694%
2026-05-07	6.5500	7.2300	6.2000	6.3800	+9.434%	205	2,154	+16.771%
2026-05-06	5.6900	6.0500	5.5000	5.8300	-3.636%	186	2,224	+27.787%
2026-05-05	5.8200	6.0500	5.6400	6.0500	-4.724%	463	2,174	+23.140%
2026-05-04	5.5000	6.7100	5.5000	6.3500	+17.375%	320	2,043	+17.323%
2026-05-01	5.4300	5.8000	5.2800	5.4100	+12.241%	296	2,046	+37.708%
2026-04-30	4.0500	5.0400	4.0500	4.8200	+10.805%	210	2,046	+54.564%
2026-04-29	4.3000	4.4500	4.3000	4.3500	-6.452%	141	1,971	+71.264%
2026-04-28	4.7200	4.9500	4.6500	4.6500	-1.064%	23	1,868	+60.215%
2026-04-27	4.6500	5.1000	4.6000	4.7000	-1.053%	123	1,865	+58.511%
2026-04-24	4.6900	4.8500	4.3900	4.7500	+2.371%	270	1,862	+56.842%
2026-04-23	5.2900	5.2900	4.4000	4.6400	-18.596%	354	1,800	+60.560%
2026-04-22	5.6000	6.1000	5.6000	5.7000	+0.352%	92	1,576	+30.702%
2026-04-21	5.6900	6.6300	5.6800	5.6800	+2.158%	231	1,503	+31.162%
2026-04-20	5.4500	5.7800	5.3500	5.5600	-0.714%	149	1,503	+33.993%
2026-04-17	6.6500	6.9500	5.4500	5.6000	-15.152%	436	1,460	+33.036%
2026-04-16	6.9000	7.0500	5.8500	6.6000	0.000%	115	1,171	+12.879%
2026-04-15	5.3000	6.7000	5.3000	6.6000	+25.714%	220	1,163	+12.879%
2026-04-14	5.6500	6.3000	4.7600	5.2500	-5.405%	172	1,110	+41.905%
2026-04-13	5.0000	5.6900	4.9000	5.5500	+11.000%	157	1,088	+34.234%
2026-04-10	5.3000	5.3000	4.7500	5.0000	-9.091%	164	1,090	+49.000%
2026-04-09	6.0000	6.5000	5.2500	5.5000	-11.290%	244	970	+35.455%
2026-04-08	7.5500	7.8000	6.0000	6.2000	-9.357%	85	851	+20.161%
2026-04-07	6.7000	6.8400	6.6900	6.8400	-3.662%	53	826	+8.918%
2026-04-06	7.1000	7.4500	7.0500	7.1000	+1.429%	19	823	+4.930%
2026-04-02	6.2700	7.0000	6.2700	7.0000	+7.692%	47	841	+6.429%
2026-04-01	7.0000	7.0000	6.5000	6.5000	-7.143%	63	841	+14.615%
2026-03-31	6.7000	7.1000	6.7000	7.0000	+13.821%	79	820	+6.429%
2026-03-30	6.5000	6.5900	6.1500	6.1500	-3.906%	121	776	+21.138%
2026-03-27	6.8500	6.8500	6.0000	6.4000	-11.724%	162	745	+16.406%
2026-03-26	6.9000	7.9500	6.9000	7.2500	+5.072%	31	645	+2.759%
2026-03-25	7.2200	7.2200	6.7500	6.9000	-4.167%	25	622	+7.971%
2026-03-24	7.7400	7.9000	7.0000	7.2000	-13.253%	73	612	+3.472%
2026-03-23	8.5200	8.6700	7.9000	8.3000	-7.778%	20	556	-10.241%
2026-03-20	8.6500	9.0500	8.6500	9.0000	+5.882%	20	572	-17.222%
2026-03-19	9.8900	9.8900	8.5000	8.5000	-19.887%	11	570	-12.353%
2026-03-18	10.6000	10.6100	10.6000	10.6100	-9.161%	2	559	-29.783%
2026-03-17	11.4000	12.0000	11.4000	11.6800	+6.085%	32	559	-36.216%
2026-03-16	10.5800	11.0100	10.5800	11.0100	+6.172%	29	587	-32.334%
2026-03-13	10.3700	10.3700	10.3700	10.3700	-5.727%	10	560	-28.158%
2026-03-12	10.3500	11.0000	10.3500	11.0000	-11.219%	2	570	-32.273%
2026-03-11	12.3900	12.3900	12.3900	12.3900	-0.880%	1	570	-39.871%
2026-03-10	13.0100	13.2000	12.5000	12.5000	-6.855%	15	569	-40.400%
2026-03-09	13.4500	13.4500	13.4200	13.4200	+8.401%	9	560	-44.486%
2026-03-06	12.7000	12.7700	12.3800	12.3800	-15.954%	6	572	-39.822%
2026-03-05	14.2000	14.7300	14.2000	14.7300	+5.895%	12	574	-49.423%
2026-03-04	13.9900	14.5000	13.9100	13.9100	-1.696%	26	586	-46.441%
2026-03-03	14.2000	14.2000	14.1500	14.1500	+8.015%	3	606	-47.350%
2026-03-02	13.0000	13.3100	12.5300	13.1000	+2.745%	17	607	-43.130%
2026-02-27	12.6000	12.7500	12.6000	12.7500	-8.929%	58	606	-41.569%
2026-02-26	14.3500	15.5000	13.8000	14.0000	-1.339%	19	614	-46.786%
2026-02-25	12.7500	14.2500	12.5800	14.1900	+21.490%	70	678	-47.498%
2026-02-24	11.1000	11.6800	10.7500	11.6800	+25.591%	51	678	-36.216%
2026-02-23	9.0000	9.3000	9.0000	9.3000	-15.223%	7	709	-19.892%
2026-02-20	11.5700	11.5700	10.9300	10.9700	-0.273%	14	702	-32.088%
2026-02-19	9.6000	11.1000	8.6500	11.0000	+15.183%	91	706	-32.273%
2026-02-18	8.5000	9.7700	8.5000	9.5500	+8.523%	55	722	-21.990%
2026-02-17	8.2500	8.9000	8.0000	8.8000	+5.389%	36	719	-15.341%
2026-02-13	8.6000	8.6200	8.3500	8.3500	+3.470%	9	698	-10.778%
2026-02-12	8.2000	8.2000	7.5000	8.0700	-6.489%	58	698	-7.683%
2026-02-11	8.5000	8.7000	8.2800	8.6300	-12.828%	22	667	-13.673%
2026-02-10	8.0000	10.3200	8.0000	9.9000	+25.316%	32	651	-24.747%
2026-02-09	7.4300	8.0000	7.4300	7.9000	+2.597%	21	630	-5.696%
2026-02-06	8.4000	8.8000	7.2500	7.7000	+3.356%	76	611	-3.247%
2026-02-05	8.1500	8.4000	7.4500	7.4500	-9.697%	118	562	0.000%
2026-02-04	7.0000	8.5100	6.3100	8.2500	+12.092%	109	511	-9.697%
2026-02-03	8.0000	8.0000	7.3000	7.3600	-19.121%	200	478	+1.223%
2026-02-02	10.0500	10.0500	8.9400	9.1000	-12.500%	54	283	-18.132%
2026-01-30	10.9500	10.9500	10.1500	10.4000	-4.675%	53	257	-28.365%
2026-01-29	12.0000	12.0000	10.8500	10.9100	-9.835%	9	249	-31.714%
2026-01-28	12.1000	12.1000	12.1000	12.1000	+2.542%	1	244	-38.430%
2026-01-26	11.8000	11.8000	11.8000	11.8000	-4.839%	1	245	-36.864%
2026-01-23	11.7000	12.6700	11.7000	12.4000	+1.806%	14	245	-39.919%
2026-01-22	11.5000	12.4500	11.0000	12.1800	+6.283%	59	239	-38.834%
2026-01-21	11.2000	11.4600	11.0000	11.4600	+1.416%	9	213	-34.991%
2026-01-20	11.9000	12.0000	11.0500	11.3000	-14.717%	43	205	-34.071%
2026-01-16	14.0000	14.7000	13.2500	13.2500	-11.667%	12	169	-43.774%
2026-01-15	15.0000	15.0000	15.0000	15.0000	-4.641%	10	169	-50.333%
2026-01-14	15.7300	15.7300	15.7300	15.7300	-3.200%	1	159	-52.638%
2026-01-13	17.7500	17.7500	16.0600	16.2500	-14.248%	15	158	-54.154%
2026-01-09	18.9500	18.9500	18.9500	18.9500	-3.807%	1	143	-60.686%
2026-01-08	18.6000	19.7000	18.6000	19.7000	+5.348%	10	144	-62.183%
2026-01-06	18.7000	18.7000	18.7000	18.7000	-1.579%	3	134	-60.160%
2026-01-05	19.8000	20.1300	19.0000	19.0000	-3.797%	23	133	-60.789%
2026-01-02	19.7500	19.7500	19.7500	19.7500	-1.151%	6	133	-62.278%
2025-12-31	20.1700	20.1700	19.9800	19.9800	-2.537%	24	103	-62.713%
2025-12-29	20.5000	20.5000	20.5000	20.5000	-1.442%	2	103	-63.659%
2025-12-23	20.6700	20.8000	20.6700	20.8000	-6.935%	4	101	-64.183%
2025-12-22	22.3500	22.3500	22.3500	22.3500	+8.812%	3	97	-66.667%
2025-12-17	20.2000	20.5400	20.1000	20.5400	+15.070%	29	94	-63.729%
2025-12-15	18.6000	18.6000	17.7400	17.8500	-9.299%	8	77	-58.263%
2025-12-12	20.0000	20.0000	19.6800	19.6800	-9.931%	5	76	-62.144%
2025-12-10	21.8500	21.8500	21.8500	21.8500	+6.585%	1	71	-65.904%
2025-12-09	20.5000	20.5000	20.5000	20.5000	+1.889%	4	70	-63.659%
2025-12-08	20.0000	20.2500	20.0000	20.1200	-9.573%	4	66	-62.972%
2025-12-05	22.2500	22.2500	22.2500	22.2500	+5.952%	1	62	-66.517%
2025-12-04	21.0000	21.0000	21.0000	21.0000	+7.692%	5	61	-64.524%
2025-12-03	19.5000	19.5000	19.5000	19.5000	-2.743%	1	66	-61.795%
2025-12-02	19.2000	20.0500	19.2000	20.0500	+10.225%	6	65	-62.843%
2025-12-01	18.1900	18.1900	18.1900	18.1900	-7.899%	3	63	-59.043%
2025-11-28	19.7500	19.7500	19.7500	19.7500	+0.305%	1	60	-62.278%
2025-11-26	19.6000	19.6900	19.5000	19.6900	+8.365%	13	46	-62.164%
2025-11-25	18.1700	18.1700	18.1700	18.1700	-0.384%	1	46	-58.998%
2025-11-24	17.2900	18.2400	17.2900	18.2400	+2.472%	6	47	-59.156%
2025-11-21	17.4500	17.8000	17.4500	17.8000	+2.890%	6	43	-58.146%
2025-11-20	18.0000	18.0000	17.3000	17.3000	-12.405%	6	37	-56.936%
2025-11-19	20.0000	20.0000	19.6600	19.7500	-2.228%	10	33	-62.278%
2025-11-18	20.3000	20.3000	20.0000	20.2000	-0.148%	13	23	-63.119%
2025-11-17	21.4500	21.8500	20.2300	20.2300	0.000%	10	10	-63.174%

.dark-mode .QR24hL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QR24hL{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20270115C20FIG Jan 15 2027 20.00 Call (FIG270115C00020000)option OPRA

FIG20270115C20
FIG Jan 15 2027 20.00 Call (FIG270115C00020000)
option OPRA