Dark

FIG20270115C22.5
FIG Jan 15 2027 22.50 Call (FIG270115C00022500)
option OPRA

EOD

Aug 6, 2026

6.00-35.484%(-3.30)204

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.3500	6.4500	4.9500	6.0000	-35.484%	204	6,230	0.000%
2026-08-05	9.2000	9.4000	8.7500	9.3000	+8.140%	56	6,086	-35.484%
2026-08-04	6.9000	8.7500	6.9000	8.6000	+17.808%	786	6,124	-30.233%
2026-08-03	7.0000	7.7000	6.9300	7.3000	+6.881%	10	6,181	-17.808%
2026-07-31	6.2000	7.0900	6.1000	6.8300	+7.559%	48	6,188	-12.152%
2026-07-30	6.5000	6.6000	6.0000	6.3500	-12.050%	30	6,226	-5.512%
2026-07-29	7.0000	7.7800	6.7000	7.2200	+4.185%	186	6,240	-16.898%
2026-07-28	5.9500	7.0000	5.9200	6.9300	+18.462%	35	6,383	-13.420%
2026-07-27	5.3300	5.9000	5.3300	5.8500	+18.182%	40	6,398	+2.564%
2026-07-24	4.7500	4.9500	4.6300	4.9500	+15.116%	22	6,406	+21.212%
2026-07-23	4.6000	4.6000	4.2500	4.3000	-12.779%	3	6,407	+39.535%
2026-07-22	4.9500	5.1100	4.8000	4.9300	-9.872%	40	6,408	+21.704%
2026-07-21	6.2900	6.2900	5.2500	5.4700	-18.963%	31	6,406	+9.689%
2026-07-20	6.2900	7.4000	6.1600	6.7500	-4.930%	393	6,396	-11.111%
2026-07-17	5.7500	7.1000	5.7500	7.1000	+9.231%	39	6,398	-15.493%
2026-07-16	5.9000	6.5000	5.8000	6.5000	+1.089%	15	6,417	-7.692%
2026-07-15	5.7500	6.8700	5.7500	6.4300	-6.131%	38	6,427	-6.687%
2026-07-14	5.5000	7.5000	5.5000	6.8500	+3.788%	250	6,415	-12.409%
2026-07-13	5.3000	6.6200	5.3000	6.6000	+33.333%	48	6,481	-9.091%
2026-07-10	5.9500	6.1100	4.9500	4.9500	-12.389%	65	6,503	+21.212%
2026-07-09	5.2900	5.6500	5.2900	5.6500	+1.802%	39	6,482	+6.195%
2026-07-08	5.4500	5.7000	5.2500	5.5500	-5.128%	679	6,459	+8.108%
2026-07-07	5.9700	6.3700	5.4500	5.8500	+15.842%	218	6,438	+2.564%
2026-07-06	4.8000	5.5500	4.5000	5.0500	-6.481%	208	6,617	+18.812%
2026-07-02	4.5600	5.4000	4.5600	5.4000	+30.120%	190	6,452	+11.111%
2026-07-01	4.2000	4.4000	4.1500	4.1500	+23.145%	20	6,452	+44.578%
2026-06-30	3.9000	3.9000	3.2500	3.3700	-10.847%	1,625	6,456	+78.042%
2026-06-29	3.7500	3.8600	3.7500	3.7800	+9.565%	4	8,008	+58.730%
2026-06-26	3.2000	3.4500	3.2000	3.4500	+16.949%	92	8,009	+73.913%
2026-06-25	3.4500	3.4500	2.9000	2.9500	-19.178%	45	8,093	+103.390%
2026-06-24	3.9500	3.9500	3.5500	3.6500	-6.410%	72	8,058	+64.384%
2026-06-23	4.1500	4.4500	3.9000	3.9000	-1.266%	86	8,087	+53.846%
2026-06-22	4.7000	4.7000	3.9000	3.9500	+6.469%	40	8,071	+51.899%
2026-06-18	3.7500	4.0000	3.6000	3.7100	-6.076%	76	8,055	+61.725%
2026-06-17	3.8000	4.4100	3.7800	3.9500	+15.836%	125	8,055	+51.899%
2026-06-16	3.4000	3.6000	3.3000	3.4100	-9.067%	84	8,055	+75.953%
2026-06-15	3.9500	4.2000	3.7500	3.7500	-2.597%	115	8,059	+60.000%
2026-06-12	4.0000	4.0000	3.5000	3.8500	-10.465%	305	7,951	+55.844%
2026-06-11	4.4900	4.4900	4.0500	4.3000	-9.474%	197	7,695	+39.535%
2026-06-10	4.7000	4.8000	4.4000	4.7500	-6.863%	78	7,633	+26.316%
2026-06-09	5.1000	5.4000	4.8400	5.1000	-10.526%	246	7,651	+17.647%
2026-06-08	5.7000	5.9000	5.6000	5.7000	-1.724%	83	7,685	+5.263%
2026-06-05	6.2000	6.2000	5.7400	5.8000	-13.433%	842	7,653	+3.448%
2026-06-04	6.7000	7.0000	6.7000	6.7000	+0.752%	32	7,207	-10.448%
2026-06-03	7.4000	7.4000	6.3500	6.6500	-14.194%	1,264	7,196	-9.774%
2026-06-02	8.5500	8.5500	7.7200	7.7500	-22.500%	239	6,011	-22.581%
2026-06-01	8.5000	10.3500	8.5000	10.0000	+15.473%	799	5,886	-40.000%
2026-05-29	7.1000	8.6600	6.9500	8.6600	+21.972%	303	6,594	-30.716%
2026-05-28	6.1000	7.2500	6.1000	7.1000	+27.928%	109	6,592	-15.493%
2026-05-27	5.6700	6.1500	5.5000	5.5500	-7.500%	743	6,580	+8.108%
2026-05-26	6.2000	6.7500	6.0000	6.0000	-9.091%	75	6,166	0.000%
2026-05-22	6.6000	6.9000	6.0300	6.6000	+11.864%	611	6,167	-9.091%
2026-05-21	6.2500	6.4000	5.8500	5.9000	-9.231%	308	6,011	+1.695%
2026-05-20	6.5700	6.7500	6.1700	6.5000	-9.972%	143	6,011	-7.692%
2026-05-19	8.2300	9.0500	7.0400	7.2200	-7.908%	104	5,977	-16.898%
2026-05-18	6.1500	7.9000	6.1500	7.8400	+14.119%	157	5,977	-23.469%
2026-05-15	6.5500	7.5500	6.0000	6.8700	+23.118%	653	5,977	-12.664%
2026-05-14	5.3500	5.6500	5.2000	5.5800	+16.250%	88	5,888	+7.527%
2026-05-13	4.5700	4.8000	4.5000	4.8000	0.000%	17	5,793	+25.000%
2026-05-12	4.9000	5.0000	4.8000	4.8000	-8.571%	65	5,793	+25.000%
2026-05-11	5.9000	5.9500	5.0500	5.2500	-11.017%	107	5,793	+14.286%
2026-05-08	5.2000	5.9000	5.2000	5.9000	+3.509%	36	5,688	+1.695%
2026-05-07	5.8000	6.2600	5.5500	5.7000	+14.000%	102	5,673	+5.263%
2026-05-06	4.9500	5.1000	4.7000	5.0000	+0.402%	34	5,692	+20.000%
2026-05-05	5.3500	5.3500	4.9800	4.9800	-11.071%	25	5,666	+20.482%
2026-05-04	4.7500	6.0000	4.7500	5.6000	+17.895%	21	5,652	+7.143%
2026-05-01	4.8300	4.9000	4.6000	4.7500	+12.827%	5,120	733	+26.316%
2026-04-30	3.9300	4.2200	3.9300	4.2100	+10.789%	4	733	+42.518%
2026-04-29	3.9000	3.9000	3.7000	3.8000	-6.173%	29	732	+57.895%
2026-04-28	4.1500	4.1500	3.9500	4.0500	-1.220%	26	726	+48.148%
2026-04-27	4.1800	4.2500	4.1000	4.1000	-1.205%	60	706	+46.341%
2026-04-24	3.9000	4.2000	3.7000	4.1500	+4.271%	11	647	+44.578%
2026-04-23	4.2000	4.4300	3.8500	3.9800	-20.400%	40	642	+50.754%
2026-04-22	4.8500	5.2000	4.8500	5.0000	+2.041%	9	627	+20.000%
2026-04-21	4.9000	5.7500	4.9000	4.9000	-1.010%	152	511	+22.449%
2026-04-20	4.6500	4.9500	4.6500	4.9500	+4.211%	26	511	+21.212%
2026-04-17	5.9000	6.1200	4.7300	4.7500	-17.391%	75	491	+26.316%
2026-04-16	6.0300	6.0300	5.6000	5.7500	+3.604%	4	458	+4.348%
2026-04-15	4.9500	5.7000	4.8500	5.5500	+19.355%	22	459	+8.108%
2026-04-14	5.4000	5.9000	4.6200	4.6500	-3.125%	43	460	+29.032%
2026-04-13	4.0500	5.0000	4.0500	4.8000	+15.663%	78	464	+25.000%
2026-04-10	4.2000	4.2000	4.1000	4.1500	-10.173%	44	514	+44.578%
2026-04-09	5.0000	5.0000	4.6000	4.6200	-21.429%	32	480	+29.870%
2026-04-08	5.9500	5.9500	5.8800	5.8800	-1.176%	20	454	+2.041%
2026-04-07	5.9200	6.0500	5.8100	5.9500	-4.341%	32	434	+0.840%
2026-04-06	6.2200	6.2200	6.2200	6.2200	+5.963%	10	441	-3.537%
2026-04-02	5.8600	5.8700	5.8600	5.8700	-2.167%	2	441	+2.215%
2026-04-01	6.0000	6.0000	6.0000	6.0000	+7.720%	2	441	0.000%
2026-03-31	5.5700	5.5700	5.5700	5.5700	+4.112%	3	441	+7.720%
2026-03-30	5.4000	5.5000	5.3500	5.3500	-1.835%	97	438	+12.150%
2026-03-27	5.5800	5.7500	5.2500	5.4500	-13.492%	154	526	+10.092%
2026-03-26	5.9000	6.7000	5.9000	6.3000	+6.961%	8	400	-4.762%
2026-03-25	6.4900	6.4900	5.8000	5.8900	-2.645%	13	402	+1.868%
2026-03-24	6.6700	6.6700	6.0500	6.0500	-15.738%	77	410	-0.826%
2026-03-23	7.1200	7.3000	6.9800	7.1800	-2.842%	24	352	-16.435%
2026-03-20	7.1200	7.3900	7.1200	7.3900	-3.018%	9	350	-18.809%
2026-03-19	8.0000	8.1500	7.6200	7.6200	-13.409%	4	346	-21.260%
2026-03-18	8.5000	8.8000	8.5000	8.8000	-16.190%	15	347	-31.818%
2026-03-17	10.3800	10.5000	10.3800	10.5000	+17.713%	2	336	-42.857%
2026-03-16	8.9200	8.9200	8.9200	8.9200	-6.303%	1	337	-32.735%
2026-03-13	9.5200	9.5200	9.5200	9.5200	-7.573%	1	337	-36.975%
2026-03-11	10.3000	10.3000	10.3000	10.3000	-14.523%	13	337	-41.748%
2026-03-10	12.0500	12.0500	12.0500	12.0500	+4.783%	1	337	-50.207%
2026-03-06	11.6600	11.6600	11.5000	11.5000	-9.804%	5	343	-47.826%
2026-03-04	12.4000	12.7500	12.4000	12.7500	+6.250%	3	343	-52.941%
2026-03-02	11.1200	12.0000	11.1200	12.0000	+2.564%	2	345	-50.000%
2026-02-27	11.7800	11.7800	11.7000	11.7000	-14.909%	3	345	-48.718%
2026-02-26	13.1800	13.7500	13.1800	13.7500	+8.268%	2	342	-56.364%
2026-02-25	11.5500	12.8200	11.5500	12.7000	+20.379%	15	354	-52.756%
2026-02-24	10.1000	10.5500	9.5000	10.5500	+27.415%	8	354	-43.128%
2026-02-23	8.2000	8.3000	7.9400	8.2800	-14.990%	32	361	-27.536%
2026-02-20	11.3300	11.3300	9.7400	9.7400	+1.458%	4	365	-38.398%
2026-02-19	8.4000	9.6000	7.6800	9.6000	+8.475%	30	366	-37.500%
2026-02-18	8.0700	8.8500	8.0700	8.8500	+13.753%	35	355	-32.203%
2026-02-17	7.4500	7.8900	7.4000	7.7800	+11.143%	19	382	-22.879%
2026-02-13	7.3400	7.3400	7.0000	7.0000	-2.098%	10	363	-14.286%
2026-02-12	7.1600	7.2500	6.6400	7.1500	-5.921%	41	363	-16.084%
2026-02-11	7.9000	7.9000	7.3000	7.6000	-10.059%	14	338	-21.053%
2026-02-10	8.1500	9.4500	8.0100	8.4500	+20.714%	32	330	-28.994%
2026-02-09	6.8500	7.0500	6.5000	7.0000	0.000%	51	327	-14.286%
2026-02-06	7.4700	7.4700	6.5000	7.0000	+6.061%	12	277	-14.286%
2026-02-05	6.8500	7.3000	6.6000	6.6000	-8.966%	69	273	-9.091%
2026-02-04	6.2500	7.7000	5.6800	7.2500	+14.173%	28	253	-17.241%
2026-02-03	6.8500	6.9500	6.1100	6.3500	-19.108%	41	234	-5.512%
2026-02-02	8.7000	8.7000	7.8500	7.8500	-30.531%	60	199	-23.567%
2026-01-28	11.3000	11.3000	11.3000	11.3000	+13.568%	2	142	-46.903%
2026-01-21	9.8200	9.9500	9.8200	9.9500	-1.093%	27	140	-39.698%
2026-01-20	11.0000	11.0000	10.0400	10.0600	-22.615%	8	123	-40.358%
2026-01-16	13.0000	13.0000	13.0000	13.0000	-23.529%	1	115	-53.846%
2026-01-12	17.0000	17.0000	17.0000	17.0000	-5.028%	1	115	-64.706%
2026-01-07	17.9000	17.9000	17.9000	17.9000	0.000%	7	114	-66.480%
2026-01-05	18.1000	18.1000	17.8100	17.9000	-5.291%	20	100	-66.480%
2025-12-29	18.9000	19.0000	18.8000	18.9000	+4.825%	13	100	-68.254%
2025-12-18	18.7700	18.7700	18.0300	18.0300	+11.159%	3	89	-66.722%
2025-12-15	16.3000	16.3000	16.2200	16.2200	-16.821%	2	90	-63.009%
2025-12-11	19.5000	19.5000	19.5000	19.5000	+2.362%	2	90	-69.231%
2025-12-05	19.0500	19.0500	19.0500	19.0500	+1.061%	1	88	-68.504%
2025-12-03	17.9100	18.8500	17.7500	18.8500	+10.169%	10	89	-68.170%
2025-11-26	17.1100	17.1100	17.1100	17.1100	+11.104%	1	80	-64.933%
2025-11-25	16.4000	16.4000	15.4000	15.4000	-8.333%	8	80	-61.039%
2025-11-24	16.8000	16.8000	16.8000	16.8000	+5.000%	1	72	-64.286%
2025-11-21	16.5000	16.5000	16.0000	16.0000	-3.030%	2	72	-62.500%
2025-11-20	19.0000	19.0000	16.5000	16.5000	-12.883%	5	72	-63.636%
2025-11-17	19.5500	19.5500	18.9400	18.9400	-8.502%	9	71	-68.321%
2025-11-14	20.7000	20.7000	20.7000	20.7000	-6.546%	50	75	-71.014%
2025-11-13	24.2400	24.2400	21.6800	22.1500	-12.554%	12	25	-72.912%
2025-11-12	25.3300	25.3300	25.3300	25.3300	+1.320%	7	13	-76.313%
2025-11-07	25.5000	25.5000	25.0000	25.0000	0.000%	6	6	-76.000%

.dark-mode .SQxJ9M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SQxJ9M{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20270115C22.5FIG Jan 15 2027 22.50 Call (FIG270115C00022500)option OPRA

FIG20270115C22.5
FIG Jan 15 2027 22.50 Call (FIG270115C00022500)
option OPRA