Dark

FIG20270115C25
FIG Jan 15 2027 25.00 Call (FIG270115C00025000)
option OPRA

EOD

Aug 6, 2026

4.70-40.506%(-3.20)1,083

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.3000	5.4600	3.3000	4.7000	-40.506%	1,083	5,246	0.000%
2026-08-05	7.8000	8.2000	7.4000	7.9000	+6.613%	442	4,735	-40.506%
2026-08-04	6.5000	7.5200	6.4000	7.4100	+19.516%	523	5,115	-36.572%
2026-08-03	5.5300	6.7000	5.5300	6.2000	+6.897%	245	5,547	-24.194%
2026-07-31	5.2500	6.2000	5.2500	5.8000	+10.476%	149	5,525	-18.966%
2026-07-30	5.5000	5.5000	5.1900	5.2500	-14.356%	82	5,513	-10.476%
2026-07-29	6.0900	6.5000	5.9000	6.1300	+4.786%	589	5,530	-23.328%
2026-07-28	4.7000	6.0000	4.7000	5.8500	+15.842%	1,200	6,087	-19.658%
2026-07-27	4.3500	5.1000	4.3500	5.0500	+29.487%	103	6,355	-6.931%
2026-07-24	4.0000	4.2000	3.8000	3.9000	+10.169%	209	6,400	+20.513%
2026-07-23	4.4600	4.4600	3.5400	3.5400	-15.311%	149	6,391	+32.768%
2026-07-22	4.5700	4.5700	4.0500	4.1800	-8.132%	64	6,416	+12.440%
2026-07-21	5.2400	5.6000	4.5000	4.5500	-23.142%	752	6,385	+3.297%
2026-07-20	5.7000	6.5500	5.7000	5.9200	+0.680%	180	5,970	-20.608%
2026-07-17	5.6000	6.0100	5.0000	5.8800	+6.909%	583	5,886	-20.068%
2026-07-16	6.0000	6.0000	4.8600	5.5000	0.000%	191	5,912	-14.545%
2026-07-15	5.6000	5.9500	5.3700	5.5000	-6.780%	44	5,948	-14.545%
2026-07-14	4.5000	6.3800	4.5000	5.9000	+2.609%	274	5,956	-20.339%
2026-07-13	4.4500	5.7500	4.4500	5.7500	+40.244%	1,618	5,935	-18.261%
2026-07-10	5.1000	5.2800	4.1000	4.1000	-17.172%	87	4,526	+14.634%
2026-07-09	4.5000	4.9500	4.4000	4.9500	+6.452%	356	4,488	-5.051%
2026-07-08	4.6500	4.7000	4.3900	4.6500	-5.680%	763	4,783	+1.075%
2026-07-07	5.0000	5.5000	4.7500	4.9300	+15.187%	944	4,877	-4.665%
2026-07-06	4.5500	4.6000	3.8100	4.2800	-6.957%	283	4,593	+9.813%
2026-07-02	3.8000	4.6500	3.8000	4.6000	+35.693%	182	4,748	+2.174%
2026-07-01	3.1500	3.7000	3.1500	3.3900	+19.788%	420	4,748	+38.643%
2026-06-30	3.1500	3.1500	2.8300	2.8300	-7.213%	5	4,786	+66.078%
2026-06-29	3.1600	3.2800	2.9500	3.0500	0.000%	58	4,785	+54.098%
2026-06-26	2.4500	3.0500	2.4500	3.0500	+28.692%	51	4,837	+54.098%
2026-06-25	2.7800	2.7800	2.3500	2.3700	-15.357%	137	4,842	+98.312%
2026-06-24	3.3500	3.4100	2.8000	2.8000	-14.373%	180	4,777	+67.857%
2026-06-23	3.4500	3.6000	3.2700	3.2700	+0.615%	126	4,773	+43.731%
2026-06-22	3.1000	3.8500	2.8900	3.2500	+3.175%	518	4,749	+44.615%
2026-06-18	3.2000	3.3000	3.0400	3.1500	0.000%	247	4,074	+49.206%
2026-06-17	2.9500	3.7000	2.8800	3.1500	+5.000%	2,215	4,074	+49.206%
2026-06-16	3.1000	3.1000	2.7900	3.0000	-2.597%	290	4,074	+56.667%
2026-06-15	3.3500	3.5800	3.0000	3.0800	-3.750%	129	3,847	+52.597%
2026-06-12	3.2000	3.2500	2.9600	3.2000	-9.091%	403	3,786	+46.875%
2026-06-11	3.7000	3.7700	3.4200	3.5200	-8.571%	169	3,718	+33.523%
2026-06-10	3.9500	4.3600	3.8500	3.8500	-12.301%	31	3,598	+22.078%
2026-06-09	4.4000	4.8000	4.0000	4.3900	-8.542%	161	3,599	+7.062%
2026-06-08	4.9500	5.1500	4.7800	4.8000	-7.692%	54	3,491	-2.083%
2026-06-05	5.5600	5.5600	4.8500	5.2000	-10.345%	239	3,464	-9.615%
2026-06-04	5.8400	6.0500	5.7500	5.8000	+3.571%	51	3,316	-18.966%
2026-06-03	6.6500	6.6500	5.6000	5.6000	-17.160%	306	3,288	-16.071%
2026-06-02	7.6000	8.1500	6.6500	6.7600	-24.889%	1,430	3,245	-30.473%
2026-06-01	7.6000	9.4000	7.5000	9.0000	+18.421%	216	2,923	-47.778%
2026-05-29	5.9700	7.7100	5.9000	7.6000	+24.795%	629	2,869	-38.158%
2026-05-28	5.2200	6.3500	5.2200	6.0900	+20.594%	305	2,801	-22.824%
2026-05-27	4.8000	5.4000	4.7000	5.0500	-1.942%	580	2,926	-6.931%
2026-05-26	5.6000	5.9000	5.1500	5.1500	-10.435%	174	2,420	-8.738%
2026-05-22	5.4000	6.1000	5.3000	5.7500	+12.745%	104	2,386	-18.261%
2026-05-21	5.2000	5.3500	5.0000	5.1000	-9.735%	244	2,409	-7.843%
2026-05-20	5.6000	5.8000	5.3100	5.6500	-12.403%	323	2,409	-16.814%
2026-05-19	7.2800	8.0000	6.0500	6.4500	-7.857%	292	2,313	-27.132%
2026-05-18	5.5600	7.0100	5.2100	7.0000	+17.057%	477	2,313	-32.857%
2026-05-15	6.0000	6.6600	5.2500	5.9800	+25.895%	1,049	2,313	-21.405%
2026-05-14	4.5000	4.9500	4.2000	4.7500	+15.012%	212	2,522	-1.053%
2026-05-13	3.9500	4.2000	3.6000	4.1300	-0.721%	60	2,373	+13.801%
2026-05-12	4.3500	4.3500	4.1600	4.1600	-7.556%	15	2,373	+12.981%
2026-05-11	5.1500	5.1500	4.3500	4.5000	-12.281%	153	2,373	+4.444%
2026-05-08	4.8000	5.1500	4.5000	5.1300	+3.636%	220	2,323	-8.382%
2026-05-07	4.9500	5.6500	4.8200	4.9500	+15.116%	252	2,191	-5.051%
2026-05-06	4.4000	4.4100	4.2500	4.3000	+0.703%	73	2,168	+9.302%
2026-05-05	4.5000	4.5000	4.2700	4.2700	-10.105%	110	2,119	+10.070%
2026-05-04	4.0800	5.0000	4.0800	4.7500	+16.708%	96	2,058	-1.053%
2026-05-01	3.9700	4.2600	3.8500	4.0700	+14.648%	126	2,023	+15.479%
2026-04-30	3.4000	3.7200	3.4000	3.5500	+14.148%	76	2,023	+32.394%
2026-04-29	3.3000	3.3000	3.1100	3.1100	-8.529%	45	2,027	+51.125%
2026-04-28	3.6000	3.7000	3.4000	3.4000	-5.556%	31	2,022	+38.235%
2026-04-27	3.5000	3.8000	3.2500	3.6000	-1.370%	61	2,001	+30.556%
2026-04-24	3.3000	3.6500	3.2000	3.6500	+5.797%	215	2,015	+28.767%
2026-04-23	3.9000	3.9000	3.3500	3.4500	-21.053%	282	1,992	+36.232%
2026-04-22	4.3000	4.3700	4.2500	4.3700	+4.545%	34	1,818	+7.551%
2026-04-21	4.3500	4.9500	4.1800	4.1800	+0.723%	42	1,761	+12.440%
2026-04-20	4.0400	4.2000	4.0000	4.1500	-1.190%	206	1,761	+13.253%
2026-04-17	5.2500	5.2500	4.0500	4.2000	-12.500%	196	1,754	+11.905%
2026-04-16	5.2500	5.3200	4.4700	4.8000	-1.639%	67	1,726	-2.083%
2026-04-15	4.0000	4.9200	4.0000	4.8800	+20.494%	75	1,712	-3.689%
2026-04-14	4.5000	4.6300	3.4800	4.0500	-1.699%	64	1,688	+16.049%
2026-04-13	3.4000	4.1500	3.4000	4.1200	+16.056%	100	1,633	+14.078%
2026-04-10	3.7500	3.7500	3.4000	3.5500	-9.439%	124	1,708	+32.394%
2026-04-09	4.6000	4.6000	3.9200	3.9200	-14.597%	70	1,635	+19.898%
2026-04-08	5.9000	5.9000	4.5900	4.5900	-11.561%	131	1,594	+2.397%
2026-04-07	5.2800	5.2800	5.0000	5.1900	-2.075%	20	1,486	-9.441%
2026-04-06	5.3000	5.4000	5.2000	5.3000	+2.913%	15	1,479	-11.321%
2026-04-02	5.1000	5.3000	5.1000	5.1500	+3.000%	3	1,474	-8.738%
2026-04-01	5.5600	5.5600	4.8000	5.0000	-8.257%	45	1,474	-6.000%
2026-03-31	4.8200	5.8000	4.8200	5.4500	+14.737%	27	1,464	-13.761%
2026-03-30	4.7600	4.9200	4.6400	4.7500	+0.211%	75	1,472	-1.053%
2026-03-27	4.9700	5.2500	4.4500	4.7400	-13.818%	200	1,488	-0.844%
2026-03-26	5.0500	6.0000	5.0500	5.5000	+6.178%	25	1,459	-14.545%
2026-03-25	5.5500	5.5500	4.9000	5.1800	-12.941%	126	1,443	-9.266%
2026-03-24	6.0000	6.0000	5.2000	5.9500	-7.031%	100	1,448	-21.008%
2026-03-23	6.4500	6.7500	6.1500	6.4000	0.000%	49	1,401	-26.563%
2026-03-20	6.2900	7.0000	6.2900	6.4000	-9.859%	31	1,426	-26.563%
2026-03-19	7.5000	7.5900	6.5000	7.1000	-8.974%	65	1,418	-33.803%
2026-03-18	8.5000	8.5000	7.3000	7.8000	-10.857%	32	1,391	-39.744%
2026-03-17	9.2000	9.2500	8.7500	8.7500	-2.235%	40	1,379	-46.286%
2026-03-16	8.0000	8.9500	8.0000	8.9500	+11.180%	126	1,409	-47.486%
2026-03-13	8.2000	8.4000	7.7400	8.0500	-2.778%	29	1,375	-41.615%
2026-03-12	9.1000	9.2500	8.2800	8.2800	-10.486%	26	1,360	-43.237%
2026-03-11	9.3900	9.4500	9.1100	9.2500	-0.751%	169	1,362	-49.189%
2026-03-10	10.7500	10.7500	9.3200	9.3200	-14.886%	8	1,494	-49.571%
2026-03-09	10.7800	11.0900	10.6300	10.9500	+6.105%	9	1,489	-57.078%
2026-03-06	10.0500	10.3200	9.7400	10.3200	-6.182%	6	1,664	-54.457%
2026-03-05	12.5000	12.5000	11.0000	11.0000	-4.181%	5	1,666	-57.273%
2026-03-04	11.5000	11.7500	10.6500	11.4800	-1.880%	15	1,666	-59.059%
2026-03-03	9.9000	11.7000	9.5500	11.7000	+11.962%	413	1,673	-59.829%
2026-03-02	9.9500	10.7000	9.8300	10.4500	+1.456%	17	1,950	-55.024%
2026-02-27	10.4000	10.6500	10.3000	10.3000	-6.787%	8	1,959	-54.369%
2026-02-26	11.9500	13.0000	11.0500	11.0500	-5.957%	198	1,963	-57.466%
2026-02-25	10.5800	11.8800	10.4500	11.7500	+26.344%	186	1,880	-60.000%
2026-02-24	8.0000	9.3000	8.0000	9.3000	+24.000%	66	1,880	-49.462%
2026-02-23	7.8000	7.8000	6.6000	7.5000	-13.793%	647	1,914	-37.333%
2026-02-20	7.9800	9.8500	7.9800	8.7000	+4.819%	114	1,426	-45.977%
2026-02-19	7.5000	8.7000	6.6500	8.3000	+11.409%	310	1,435	-43.373%
2026-02-18	7.0500	7.8000	6.6700	7.4500	+10.044%	177	1,449	-36.913%
2026-02-17	6.8000	7.0000	6.1000	6.7700	+2.576%	43	1,335	-30.576%
2026-02-13	6.8500	7.0000	6.2500	6.6000	+5.600%	63	1,300	-28.788%
2026-02-12	6.1000	6.2500	5.7400	6.2500	-7.817%	69	1,300	-24.800%
2026-02-11	7.2000	7.2000	5.7000	6.7800	-11.373%	100	1,306	-30.678%
2026-02-10	7.1000	8.3000	7.0000	7.6500	+20.472%	106	1,307	-38.562%
2026-02-09	5.8000	6.3500	5.5300	6.3500	+5.833%	454	1,286	-25.984%
2026-02-06	6.6100	6.7000	5.5000	6.0000	-1.961%	91	861	-21.667%
2026-02-05	6.5000	6.5000	5.5000	6.1200	-4.375%	48	782	-23.203%
2026-02-04	5.2500	6.6000	4.9500	6.4000	+13.677%	162	759	-26.563%
2026-02-03	6.4100	6.4100	5.3500	5.6300	-18.406%	110	640	-16.519%
2026-02-02	7.6300	8.1000	6.9000	6.9000	-13.534%	95	550	-31.884%
2026-01-30	8.5000	8.8000	7.9800	7.9800	-6.118%	32	477	-41.103%
2026-01-29	9.0000	9.0000	8.5000	8.5000	-19.431%	38	470	-44.706%
2026-01-28	9.7000	10.8500	9.7000	10.5500	+10.471%	14	435	-55.450%
2026-01-27	9.1500	10.5000	9.0900	9.5500	-4.975%	27	443	-50.785%
2026-01-26	9.4500	10.3000	9.3600	10.0500	+0.802%	18	426	-53.234%
2026-01-23	9.4200	10.2000	9.4200	9.9700	+4.398%	45	422	-52.859%
2026-01-22	8.8900	10.0000	8.8900	9.5500	+7.910%	36	436	-50.785%
2026-01-21	8.9000	9.0500	8.3000	8.8500	-2.747%	71	442	-46.893%
2026-01-20	10.2500	10.2500	8.9400	9.1000	-16.514%	219	398	-48.352%
2026-01-16	11.4900	11.5400	10.3900	10.9000	-9.167%	66	152	-56.881%
2026-01-15	12.2800	12.4000	12.0000	12.0000	-4.000%	23	152	-60.833%
2026-01-14	13.5500	13.7000	12.3000	12.5000	-7.063%	46	149	-62.400%
2026-01-13	13.7200	14.7500	13.4500	13.4500	-16.199%	22	135	-65.056%
2026-01-12	16.0000	16.0500	16.0000	16.0500	+0.313%	11	113	-70.717%
2026-01-09	15.5000	16.0000	15.5000	16.0000	+1.911%	7	102	-70.625%
2026-01-08	16.0100	16.0100	15.7000	15.7000	-3.976%	6	97	-70.064%
2026-01-07	15.7100	16.5000	15.7100	16.3500	+3.481%	3	91	-71.254%
2026-01-06	15.9500	15.9500	15.8000	15.8000	-5.672%	8	91	-70.253%
2026-01-05	17.1900	17.1900	15.0000	16.7500	-0.298%	12	73	-71.940%
2025-12-30	16.8000	16.8000	16.8000	16.8000	-4.545%	3	73	-72.024%
2025-12-24	17.6000	17.6000	17.6000	17.6000	-4.762%	2	68	-73.295%
2025-12-19	18.3300	18.4800	18.3300	18.4800	+9.349%	2	68	-74.567%
2025-12-18	16.9000	16.9000	16.9000	16.9000	-2.312%	1	68	-72.189%
2025-12-17	17.3200	17.3200	17.3000	17.3000	+1.825%	2	69	-72.832%
2025-12-16	16.9900	16.9900	16.9900	16.9900	+14.257%	10	69	-72.337%
2025-12-15	16.0000	16.0000	14.8700	14.8700	-8.605%	6	69	-68.393%
2025-12-12	16.9500	16.9500	16.2700	16.2700	-11.432%	2	66	-71.112%
2025-12-09	17.3000	18.5000	17.3000	18.3700	+2.112%	12	65	-74.415%
2025-12-04	17.7500	17.9900	17.3500	17.9900	+8.373%	12	53	-73.874%
2025-12-02	16.9300	16.9300	16.6000	16.6000	-2.353%	10	63	-71.687%
2025-11-28	16.8000	17.0000	16.8000	17.0000	-0.875%	12	53	-72.353%
2025-11-26	16.9500	17.1500	16.9500	17.1500	+15.878%	2	39	-72.595%
2025-11-25	14.8000	14.8000	14.8000	14.8000	-3.771%	1	39	-68.243%
2025-11-24	15.0100	15.3800	14.9400	15.3800	+1.518%	11	38	-69.441%
2025-11-21	14.7000	15.1500	14.7000	15.1500	+1.678%	3	47	-68.977%
2025-11-20	16.6500	16.6500	14.9000	14.9000	-17.680%	4	46	-68.456%
2025-11-17	18.5000	18.5000	18.1000	18.1000	-6.218%	10	42	-74.033%
2025-11-14	19.9800	19.9900	19.3000	19.3000	-5.253%	15	32	-75.648%
2025-11-13	20.5000	20.5000	20.2500	20.3700	-12.949%	14	17	-76.927%
2025-11-11	23.4000	23.4000	23.4000	23.4000	-2.500%	2	1	-79.915%
2025-11-10	24.0000	24.0000	24.0000	24.0000	0.000%	1	1	-80.417%

.dark-mode .sJCRzZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sJCRzZ{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20270115C25FIG Jan 15 2027 25.00 Call (FIG270115C00025000)option OPRA

FIG20270115C25
FIG Jan 15 2027 25.00 Call (FIG270115C00025000)
option OPRA