Dark

FIG20270115C35
FIG Jan 15 2027 35.00 Call (FIG270115C00035000)
option OPRA

EOD

Aug 6, 2026

2.42-46.222%(-2.08)1,516

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.1200	2.7300	1.9500	2.4200	-46.222%	1,516	3,735	0.000%
2026-08-05	4.3200	4.5000	4.1500	4.5000	+9.223%	182	3,907	-46.222%
2026-08-04	3.7000	4.1500	3.5500	4.1200	+23.353%	1,357	3,793	-41.262%
2026-08-03	3.1200	3.7000	3.1200	3.3400	+9.150%	1,653	3,327	-27.545%
2026-07-31	2.8300	3.2400	2.8300	3.0600	+7.746%	13	4,369	-20.915%
2026-07-30	3.0000	3.0200	2.6000	2.8400	-16.224%	114	4,365	-14.789%
2026-07-29	3.4000	3.7500	3.2400	3.3900	+5.938%	157	4,359	-28.614%
2026-07-28	2.5000	3.4000	2.5000	3.2000	+18.519%	559	4,302	-24.375%
2026-07-27	2.4500	2.7000	2.4500	2.7000	+22.727%	1,025	3,815	-10.370%
2026-07-24	1.9700	2.2200	1.9700	2.2000	+15.789%	47	3,355	+10.000%
2026-07-23	2.1100	2.1100	1.9000	1.9000	-18.455%	46	3,361	+27.368%
2026-07-22	2.5000	2.5000	2.1500	2.3300	-9.690%	76	3,391	+3.863%
2026-07-21	3.0000	3.0000	2.4700	2.5800	-23.214%	38	3,386	-6.202%
2026-07-20	3.0000	3.5600	2.9600	3.3600	+5.000%	122	3,393	-27.976%
2026-07-17	2.9200	3.4500	2.9200	3.2000	-1.538%	111	3,392	-24.375%
2026-07-16	3.4000	3.4000	2.6900	3.2500	+4.839%	346	3,359	-25.538%
2026-07-15	3.3000	3.3000	2.9300	3.1000	-13.889%	167	3,213	-21.935%
2026-07-14	2.6400	3.7000	2.5700	3.6000	+16.129%	543	3,302	-32.778%
2026-07-13	2.3600	3.2000	2.3600	3.1000	+37.168%	1,456	3,214	-21.935%
2026-07-10	2.8400	2.8400	2.2100	2.2600	-13.077%	39	2,765	+7.080%
2026-07-09	2.1600	2.6400	2.1600	2.6000	+8.333%	71	2,788	-6.923%
2026-07-08	2.5000	2.5000	2.4000	2.4000	-14.286%	13	2,814	+0.833%
2026-07-07	2.7400	3.1000	2.7100	2.8000	+17.155%	111	2,814	-13.571%
2026-07-06	2.0700	2.3900	2.0700	2.3900	-5.906%	5	2,798	+1.255%
2026-07-02	2.1800	2.6500	2.1800	2.5400	+32.292%	127	2,710	-4.724%
2026-07-01	1.7000	1.9500	1.7000	1.9200	+28.000%	52	2,710	+26.042%
2026-06-30	2.1000	2.1000	1.4700	1.5000	+1.351%	40	2,683	+61.333%
2026-06-26	1.5000	1.5100	1.3500	1.4800	+11.278%	71	2,665	+63.514%
2026-06-25	1.3500	1.4200	1.2700	1.3300	-14.194%	81	2,664	+81.955%
2026-06-24	1.6500	1.6800	1.5500	1.5500	-13.889%	15	2,634	+56.129%
2026-06-23	1.3800	1.9900	1.3800	1.8000	+2.273%	30	2,641	+34.444%
2026-06-22	1.4500	2.0600	1.4500	1.7600	+6.024%	73	2,637	+37.500%
2026-06-18	1.7000	1.7800	1.6500	1.6600	-7.778%	52	2,558	+45.783%
2026-06-17	1.8500	2.0000	1.7100	1.8000	+20.000%	179	2,558	+34.444%
2026-06-16	1.5700	1.5700	1.4500	1.5000	-6.832%	68	2,558	+61.333%
2026-06-15	1.8700	1.9800	1.6100	1.6100	-8.000%	62	2,532	+50.311%
2026-06-12	1.8000	1.9700	1.6000	1.7500	-12.060%	88	2,516	+38.286%
2026-06-11	2.0000	2.1300	1.8500	1.9900	-9.545%	76	2,500	+21.608%
2026-06-10	2.3500	2.4200	2.2000	2.2000	-11.647%	91	2,513	+10.000%
2026-06-09	2.6000	2.6000	2.2000	2.4900	-10.108%	49	2,432	-2.811%
2026-06-08	2.8600	3.0000	2.7700	2.7700	-7.667%	47	2,428	-12.635%
2026-06-05	3.1000	3.1000	2.8000	3.0000	-16.667%	136	2,410	-19.333%
2026-06-04	3.7000	3.7000	3.5600	3.6000	+6.825%	19	2,468	-32.778%
2026-06-03	3.9500	4.1300	3.3500	3.3700	-22.529%	80	2,469	-28.190%
2026-06-02	4.9800	5.0400	4.1300	4.3500	-25.258%	89	2,464	-44.368%
2026-06-01	4.8000	6.1000	4.8000	5.8200	+21.503%	188	2,462	-58.419%
2026-05-29	3.4000	4.7900	3.4000	4.7900	+36.857%	163	2,481	-49.478%
2026-05-28	3.4000	3.7400	3.2000	3.5000	+30.112%	142	2,446	-30.857%
2026-05-27	2.6400	2.9600	2.6400	2.6900	-14.603%	37	2,443	-10.037%
2026-05-26	3.1200	3.3500	3.1000	3.1500	-7.353%	115	2,454	-23.175%
2026-05-22	3.5000	3.5000	3.1900	3.4000	+6.250%	133	2,341	-28.824%
2026-05-21	3.3000	3.3000	2.9700	3.2000	-3.030%	55	2,322	-24.375%
2026-05-20	3.3500	3.3500	3.2500	3.3000	-11.528%	122	2,322	-26.667%
2026-05-19	4.5000	4.5400	3.7300	3.7300	-12.235%	229	2,271	-35.121%
2026-05-18	3.2500	4.3500	3.2500	4.2500	+18.056%	265	2,271	-43.059%
2026-05-15	3.5000	4.1500	3.1500	3.6000	+27.660%	393	2,271	-32.778%
2026-05-14	2.5800	2.9800	2.5800	2.8200	+16.049%	156	2,140	-14.184%
2026-05-13	2.2000	2.5800	2.2000	2.4300	-8.989%	46	2,009	-0.412%
2026-05-12	2.6700	2.6700	2.6700	2.6700	-1.476%	2	2,009	-9.363%
2026-05-11	2.9000	2.9000	2.7100	2.7100	-12.581%	21	2,009	-10.701%
2026-05-08	2.7100	3.1000	2.7100	3.1000	+2.649%	16	2,001	-21.935%
2026-05-07	3.0000	3.2800	3.0000	3.0200	+18.898%	60	1,995	-19.868%
2026-05-06	2.3900	2.6700	2.3900	2.5400	+1.600%	27	1,988	-4.724%
2026-05-05	2.7500	2.7500	2.5000	2.5000	-12.281%	133	1,982	-3.200%
2026-05-04	3.0000	3.0700	2.8200	2.8500	+19.247%	39	2,067	-15.088%
2026-05-01	2.3900	2.7100	2.3800	2.3900	+14.904%	158	2,003	+1.255%
2026-04-30	1.7900	2.2000	1.7900	2.0800	+11.230%	52	2,003	+16.346%
2026-04-29	1.9100	2.0400	1.8500	1.8700	-7.882%	99	2,004	+29.412%
2026-04-28	2.1000	2.1000	2.0300	2.0300	-7.727%	3	2,019	+19.212%
2026-04-27	2.0100	2.2000	2.0100	2.2000	+4.762%	42	2,018	+10.000%
2026-04-24	2.0000	2.1000	1.8800	2.1000	+7.692%	69	2,021	+15.238%
2026-04-23	2.1200	2.1200	1.9300	1.9500	-23.529%	109	2,010	+24.103%
2026-04-22	2.5500	2.5500	2.5500	2.5500	+2.410%	1	2,031	-5.098%
2026-04-21	2.5900	3.0000	2.4900	2.4900	+4.184%	32	2,044	-2.811%
2026-04-20	2.3000	2.5300	2.3000	2.3900	-1.240%	66	2,044	+1.255%
2026-04-17	3.0000	3.0000	2.2200	2.4200	-16.552%	110	2,031	0.000%
2026-04-16	3.0700	3.0700	2.6400	2.9000	+3.571%	33	2,026	-16.552%
2026-04-15	2.3900	2.9200	2.3500	2.8000	+30.233%	173	1,996	-13.571%
2026-04-14	2.1900	2.1900	2.0000	2.1500	-5.286%	18	1,927	+12.558%
2026-04-13	2.1600	2.3700	2.1600	2.2700	+19.474%	197	1,926	+6.608%
2026-04-10	1.9900	2.0900	1.9000	1.9000	-11.215%	80	1,931	+27.368%
2026-04-09	2.5000	2.5600	2.1400	2.1400	-16.406%	175	1,936	+13.084%
2026-04-08	3.2500	3.2500	2.5600	2.5600	-16.612%	293	1,921	-5.469%
2026-04-07	2.9600	3.0700	2.9600	3.0700	-0.968%	5	1,921	-21.173%
2026-04-06	3.1500	3.1500	3.1000	3.1000	-2.208%	9	1,916	-21.935%
2026-04-02	2.7500	3.1700	2.7500	3.1700	+6.734%	30	1,920	-23.659%
2026-04-01	2.9100	3.1000	2.9100	2.9700	-6.013%	15	1,920	-18.519%
2026-03-31	2.8700	3.1700	2.8700	3.1600	+15.328%	46	1,918	-23.418%
2026-03-30	2.8000	3.0000	2.6100	2.7400	-1.439%	321	1,926	-11.679%
2026-03-27	2.8900	2.9500	2.7000	2.7800	-14.462%	48	1,691	-12.950%
2026-03-26	3.2200	3.4500	3.2000	3.2500	+10.169%	19	1,700	-25.538%
2026-03-25	3.4000	3.4000	2.8100	2.9500	-9.231%	279	1,700	-17.966%
2026-03-24	3.5500	3.5500	3.1400	3.2500	-15.584%	24	1,506	-25.538%
2026-03-23	3.8000	3.8500	3.6500	3.8500	-1.786%	7	1,504	-37.143%
2026-03-20	3.9000	4.0800	3.9000	3.9200	-12.889%	32	1,505	-38.265%
2026-03-19	4.7000	4.7000	3.9500	4.5000	-0.442%	138	1,519	-46.222%
2026-03-18	5.2500	5.2500	4.5000	4.5200	-19.858%	50	1,399	-46.460%
2026-03-17	5.8500	5.8500	5.6000	5.6400	+5.618%	38	1,399	-57.092%
2026-03-16	5.6000	5.6000	4.7500	5.3400	+7.014%	22	1,365	-54.682%
2026-03-13	5.0500	5.1700	4.6500	4.9900	-4.952%	34	1,358	-51.503%
2026-03-12	6.1700	6.1700	5.2500	5.2500	-12.500%	32	1,365	-53.905%
2026-03-11	6.1800	6.1800	6.0000	6.0000	-6.250%	9	1,378	-59.667%
2026-03-10	6.9500	6.9500	6.4000	6.4000	-6.977%	111	1,375	-62.188%
2026-03-09	6.9000	7.2500	6.8800	6.8800	+4.242%	5	1,320	-64.826%
2026-03-06	6.6000	6.6000	6.5000	6.6000	-4.624%	9	1,321	-63.333%
2026-03-05	7.6500	8.1000	6.9200	6.9200	-5.722%	13	1,324	-65.029%
2026-03-04	7.8600	7.8600	7.3100	7.3400	-5.290%	14	1,327	-67.030%
2026-03-03	6.7500	7.7500	6.7500	7.7500	+23.016%	64	1,335	-68.774%
2026-03-02	6.4500	7.0500	6.1900	6.3000	-8.696%	12	1,323	-61.587%
2026-02-27	6.9400	7.0000	6.6000	6.9000	-8.367%	4	1,329	-64.928%
2026-02-26	7.6100	8.8600	7.3700	7.5300	-7.037%	120	1,331	-67.862%
2026-02-25	6.9200	8.1000	6.7700	8.1000	+35.906%	103	1,405	-70.123%
2026-02-24	5.2500	6.0600	5.2500	5.9600	+29.565%	95	1,405	-59.396%
2026-02-23	4.2900	4.6000	4.1500	4.6000	-17.857%	24	1,381	-47.391%
2026-02-20	5.0000	6.0500	5.0000	5.6000	+5.066%	29	1,386	-56.786%
2026-02-19	4.6000	5.3300	4.2800	5.3300	+12.211%	23	1,374	-54.597%
2026-02-18	4.5000	5.0800	4.5000	4.7500	+21.795%	105	1,373	-49.053%
2026-02-17	3.9000	3.9000	3.9000	3.9000	-3.226%	4	1,411	-37.949%
2026-02-13	4.1500	4.4200	4.0300	4.0300	+0.750%	55	1,433	-39.950%
2026-02-12	4.0500	4.0500	3.7000	4.0000	-2.439%	118	1,433	-39.500%
2026-02-11	4.2500	4.3000	4.1000	4.1000	-16.327%	33	1,364	-40.976%
2026-02-10	4.5000	5.1800	4.5000	4.9000	+30.667%	48	1,340	-50.612%
2026-02-09	3.9500	3.9500	3.6900	3.7500	0.000%	82	1,340	-35.467%
2026-02-06	3.7500	3.7500	3.4000	3.7500	+1.351%	68	1,335	-35.467%
2026-02-05	4.2000	4.2000	3.7000	3.7000	-8.642%	62	1,319	-34.595%
2026-02-04	3.0500	4.1000	3.0500	4.0500	+15.714%	126	1,338	-40.247%
2026-02-03	3.8300	3.9000	3.4500	3.5000	-21.348%	135	1,272	-30.857%
2026-02-02	4.5000	4.9000	4.2000	4.4500	-14.423%	118	1,234	-45.618%
2026-01-30	5.5500	5.5500	5.0500	5.2000	-4.236%	46	1,222	-53.462%
2026-01-29	6.0000	6.0700	5.4000	5.4300	-21.871%	89	1,202	-55.433%
2026-01-28	6.2500	7.0000	6.2500	6.9500	+12.097%	56	1,153	-65.180%
2026-01-27	6.5500	6.5500	6.0000	6.2000	-7.046%	44	1,164	-60.968%
2026-01-26	6.2000	6.6700	5.8700	6.6700	+7.581%	43	1,127	-63.718%
2026-01-23	6.7000	6.8500	6.2000	6.2000	-0.800%	45	1,099	-60.968%
2026-01-22	5.7500	6.5000	5.6000	6.2500	+10.619%	52	1,066	-61.280%
2026-01-21	5.7000	5.8000	5.4500	5.6500	-3.419%	27	1,040	-57.168%
2026-01-20	6.2500	6.4000	5.7500	5.8500	-15.217%	133	1,017	-58.632%
2026-01-16	7.7500	7.7700	6.9000	6.9000	-14.815%	165	986	-64.928%
2026-01-15	8.2500	8.3300	8.0500	8.1000	-2.410%	67	986	-70.123%
2026-01-14	9.1000	9.1000	8.1500	8.3000	-9.783%	76	986	-70.843%
2026-01-13	10.4500	10.4500	8.5400	9.2000	-14.815%	338	934	-73.696%
2026-01-12	11.3000	11.3400	10.5000	10.8000	-4.255%	30	792	-77.593%
2026-01-09	10.6000	11.2800	10.5000	11.2800	+0.267%	29	782	-78.546%
2026-01-08	10.9500	11.2500	10.9500	11.2500	-2.934%	4	775	-78.489%
2026-01-07	11.0000	11.7200	11.0000	11.5900	+7.315%	38	777	-79.120%
2026-01-06	10.9500	11.0000	10.6000	10.8000	-4.846%	69	759	-77.593%
2026-01-05	11.9200	12.5000	11.2600	11.3500	-7.119%	14	678	-78.678%
2026-01-02	12.1400	12.2200	11.7000	12.2200	+0.576%	53	678	-80.196%
2025-12-31	11.8000	12.1500	11.6200	12.1500	0.000%	44	642	-80.082%
2025-12-30	12.5000	12.5000	11.9000	12.1500	+0.413%	28	642	-80.082%
2025-12-29	12.5700	12.5700	12.1000	12.1000	-4.799%	17	630	-80.000%
2025-12-26	13.0000	13.0000	12.5000	12.7100	-3.639%	5	617	-80.960%
2025-12-24	13.1900	13.1900	13.1900	13.1900	+4.269%	6	612	-81.653%
2025-12-23	12.5000	12.6500	12.3200	12.6500	-8.862%	4	612	-80.870%
2025-12-22	13.9000	13.9300	13.6500	13.8800	+1.685%	45	608	-82.565%
2025-12-19	12.8400	13.6500	12.8400	13.6500	+7.480%	63	611	-82.271%
2025-12-17	12.2000	12.7000	12.2000	12.7000	+10.435%	3	560	-80.945%
2025-12-16	10.8400	11.7000	10.8400	11.5000	+4.545%	9	561	-78.957%
2025-12-15	12.3500	12.3500	10.4000	11.0000	-7.950%	78	556	-78.000%
2025-12-12	13.0000	13.0000	11.6300	11.9500	-13.718%	25	507	-79.749%
2025-12-11	13.3000	13.8500	13.2200	13.8500	-3.619%	51	512	-82.527%
2025-12-10	13.5700	14.9500	13.5700	14.3700	+4.509%	73	526	-83.159%
2025-12-09	13.0700	13.8800	13.0700	13.7500	+4.563%	54	490	-82.400%
2025-12-08	12.6000	13.1500	12.4000	13.1500	-1.350%	31	436	-81.597%
2025-12-05	13.5000	13.9500	13.3000	13.3300	-8.069%	20	410	-81.845%
2025-12-04	12.8000	14.5000	12.8000	14.5000	+11.883%	28	406	-83.310%
2025-12-03	11.9600	12.9600	11.8200	12.9600	+3.349%	22	387	-81.327%
2025-12-02	12.3800	12.6500	11.6500	12.5400	+4.239%	17	373	-80.702%
2025-12-01	11.4500	12.2000	11.0500	12.0300	+0.250%	52	361	-79.884%
2025-11-28	12.1000	12.5900	12.0000	12.0000	-3.226%	45	319	-79.833%
2025-11-26	11.9000	12.6000	11.5200	12.4000	+3.333%	38	265	-80.484%
2025-11-25	11.0000	12.0000	10.9500	12.0000	+5.263%	26	265	-79.833%
2025-11-24	11.0000	11.5000	11.0000	11.4000	+4.876%	12	262	-78.772%
2025-11-21	10.7300	12.1500	10.5000	10.8700	-3.378%	21	257	-77.737%
2025-11-20	12.3500	12.3500	10.8000	11.2500	-8.013%	21	239	-78.489%
2025-11-19	12.5000	12.5000	12.2300	12.2300	-7.698%	15	238	-80.213%
2025-11-18	13.5000	13.5000	12.6000	13.2500	+0.076%	12	223	-81.736%
2025-11-17	14.0000	14.0000	13.2000	13.2400	-14.581%	22	218	-81.722%
2025-11-14	15.5000	15.5000	15.5000	15.5000	+1.241%	1	206	-84.387%
2025-11-13	15.9000	15.9000	15.3100	15.3100	-20.010%	7	205	-84.193%
2025-11-12	19.0000	19.1400	19.0000	19.1400	+2.463%	6	200	-87.356%
2025-11-11	18.6800	18.6800	18.6800	18.6800	+1.247%	1	194	-87.045%
2025-11-10	18.4500	18.4500	18.4500	18.4500	-2.895%	1	194	-86.883%
2025-11-07	18.3500	19.0000	18.3500	19.0000	-0.524%	4	194	-87.263%
2025-11-06	19.1000	19.1000	19.1000	19.1000	+0.526%	3	193	-87.330%
2025-11-05	19.9000	20.6000	19.0000	19.0000	-14.607%	7	193	-87.263%
2025-11-03	22.2500	22.2500	22.2500	22.2500	+0.225%	1	188	-89.124%
2025-10-31	21.7000	22.2000	20.9400	22.2000	+0.909%	10	188	-89.099%
2025-10-30	22.5800	22.6000	22.0000	22.0000	-5.376%	94	179	-89.000%
2025-10-29	23.2500	23.2500	23.2500	23.2500	-9.002%	1	252	-89.591%
2025-10-27	25.5500	25.5500	25.5500	25.5500	+0.988%	1	252	-90.528%
2025-10-23	25.3000	25.3000	25.3000	25.3000	-1.938%	1	252	-90.435%
2025-10-22	26.0000	26.0000	25.8000	25.8000	-6.352%	4	251	-90.620%
2025-10-20	28.5000	28.5000	27.5500	27.5500	-5.326%	2	249	-91.216%
2025-10-16	29.7800	29.7800	29.1000	29.1000	-8.920%	2	247	-91.684%
2025-10-14	31.9500	31.9500	31.9500	31.9500	-6.112%	1	247	-92.426%
2025-10-13	35.9000	35.9000	34.0300	34.0300	+0.710%	2	248	-92.889%
2025-10-10	34.0000	34.0000	33.7900	33.7900	-9.289%	3	246	-92.838%
2025-10-09	38.5500	38.5500	37.2500	37.2500	-5.337%	2	245	-93.503%
2025-10-08	36.1600	39.3500	36.1600	39.3500	+29.016%	4	243	-93.850%
2025-10-07	31.2000	31.6300	30.3900	30.5000	+6.457%	17	247	-92.066%
2025-10-06	24.2500	29.6000	24.2500	28.6500	+17.853%	6	264	-91.553%
2025-10-03	25.5000	26.1900	24.3100	24.3100	+4.156%	12	264	-90.045%
2025-10-02	23.7000	23.8000	23.0000	23.3400	+2.639%	6	272	-89.632%
2025-10-01	23.0000	23.0000	22.0000	22.7400	-7.561%	25	271	-89.358%
2025-09-29	24.8000	25.7100	24.1300	24.6000	+1.235%	12	246	-90.163%
2025-09-26	24.7000	24.7000	24.3000	24.3000	-12.274%	2	236	-90.041%
2025-09-19	27.7000	27.7000	27.7000	27.7000	+6.130%	2	234	-91.264%
2025-09-17	26.1000	26.1000	26.1000	26.1000	+4.400%	1	232	-90.728%
2025-09-15	26.0000	26.0000	25.0000	25.0000	-4.979%	11	233	-90.320%
2025-09-12	25.7600	26.3100	25.7600	26.3100	-7.032%	3	244	-90.802%
2025-09-11	24.9500	28.3000	24.9500	28.3000	+17.917%	256	245	-91.449%
2025-09-10	24.0800	24.0800	23.6700	24.0000	+1.180%	34	71	-89.917%
2025-09-09	24.0000	24.8000	23.6500	23.7200	-3.460%	20	37	-89.798%
2025-09-08	25.5000	25.5000	24.5700	24.5700	-2.423%	8	21	-90.151%
2025-09-05	25.0900	25.5000	25.0500	25.1800	0.000%	13	0	-90.389%

.dark-mode .dHZ3tS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dHZ3tS{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20270115C35FIG Jan 15 2027 35.00 Call (FIG270115C00035000)option OPRA

FIG20270115C35
FIG Jan 15 2027 35.00 Call (FIG270115C00035000)
option OPRA