Dark

FIG20270115C45
FIG Jan 15 2027 45.00 Call (FIG270115C00045000)
option OPRA

EOD

Aug 6, 2026

1.60-36.759%(-0.93)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.1800	1.6000	1.1000	1.6000	-36.759%	59	1,921	0.000%
2026-08-05	2.6600	2.6600	2.4100	2.5300	+5.417%	296	1,929	-36.759%
2026-08-04	2.2500	2.4200	2.2200	2.4000	+33.333%	257	1,764	-33.333%
2026-08-03	2.1000	2.1000	1.8000	1.8000	+4.046%	15	1,534	-11.111%
2026-07-31	1.6600	1.7300	1.6600	1.7300	-21.364%	3	1,522	-7.514%
2026-07-29	2.0000	2.2000	2.0000	2.2000	+11.675%	29	1,519	-27.273%
2026-07-28	1.6100	1.9700	1.6100	1.9700	+23.899%	21	1,528	-18.782%
2026-07-27	1.5300	1.5900	1.4200	1.5900	+25.197%	51	1,527	+0.629%
2026-07-24	1.0400	1.2800	1.0400	1.2700	+9.483%	52	1,559	+25.984%
2026-07-23	1.4600	1.4600	1.1400	1.1600	-12.782%	32	1,552	+37.931%
2026-07-22	1.3300	1.3500	1.2300	1.3300	-10.738%	15	1,551	+20.301%
2026-07-21	1.6700	1.6700	1.4500	1.4900	-17.680%	74	1,547	+7.383%
2026-07-20	1.8000	2.1300	1.8000	1.8100	-7.179%	21	1,565	-11.602%
2026-07-17	1.9600	1.9600	1.8200	1.9500	+3.723%	48	1,565	-17.949%
2026-07-16	1.7000	1.8800	1.5000	1.8800	-14.155%	28	1,558	-14.894%
2026-07-15	1.9600	2.1900	1.9600	2.1900	+6.829%	6	1,567	-26.941%
2026-07-14	1.5500	2.2300	1.3300	2.0500	+14.525%	239	1,569	-21.951%
2026-07-13	1.5300	1.9200	1.5300	1.7900	+14.013%	20	1,563	-10.615%
2026-07-09	1.7100	1.7100	1.5700	1.5700	+4.667%	2	1,559	+1.911%
2026-07-08	1.5300	1.5300	1.4900	1.5000	-17.127%	3	1,559	+6.667%
2026-07-07	1.6800	1.9000	1.5200	1.8100	+30.216%	40	1,559	-11.602%
2026-07-06	1.5500	1.5500	1.3900	1.3900	-8.553%	4	1,572	+15.108%
2026-07-02	1.2500	1.5200	1.2500	1.5200	+34.513%	18	1,568	+5.263%
2026-07-01	1.0300	1.2500	1.0300	1.1300	+13.000%	26	1,568	+41.593%
2026-06-30	1.0000	1.0000	1.0000	1.0000	+5.263%	15	1,569	+60.000%
2026-06-29	1.0000	1.0400	0.9500	0.9500	+5.556%	107	1,569	+68.421%
2026-06-26	0.9100	0.9100	0.9000	0.9000	+8.434%	8	1,520	+77.778%
2026-06-25	0.9000	0.9000	0.8300	0.8300	-11.702%	2	1,527	+92.771%
2026-06-24	0.9900	0.9900	0.9400	0.9400	-9.615%	4	1,527	+70.213%
2026-06-23	1.1500	1.1600	1.0300	1.0400	+0.971%	17	1,528	+53.846%
2026-06-22	1.1300	1.1300	1.0300	1.0300	0.000%	25	1,530	+55.340%
2026-06-18	1.0200	1.0400	0.9400	1.0300	-14.167%	8	1,510	+55.340%
2026-06-17	1.0800	1.2000	1.0600	1.2000	+37.931%	36	1,510	+33.333%
2026-06-16	0.9200	0.9600	0.8700	0.8700	-13.861%	56	1,510	+83.908%
2026-06-15	1.1500	1.1500	1.0000	1.0100	+1.000%	117	1,476	+58.416%
2026-06-12	1.0900	1.0900	1.0000	1.0000	-12.281%	101	1,421	+60.000%
2026-06-11	1.2800	1.2800	1.1100	1.1400	-15.556%	113	1,421	+40.351%
2026-06-10	1.4000	1.4000	1.3500	1.3500	-10.596%	3	1,313	+18.519%
2026-06-09	1.4300	1.5500	1.4300	1.5100	-17.033%	40	1,313	+5.960%
2026-06-08	1.9100	1.9100	1.8200	1.8200	-3.191%	2	1,315	-12.088%
2026-06-05	2.3000	2.3000	1.7500	1.8800	-16.814%	53	1,315	-14.894%
2026-06-04	2.2400	2.2600	2.2400	2.2600	-0.441%	14	1,315	-29.204%
2026-06-03	2.6000	2.6000	2.1000	2.2700	-22.526%	61	1,315	-29.515%
2026-06-02	3.0000	3.1500	2.7900	2.9300	-25.255%	46	1,332	-45.392%
2026-06-01	2.9900	4.1000	2.9900	3.9200	+30.667%	59	1,311	-59.184%
2026-05-29	2.2500	3.0000	2.2500	3.0000	+33.333%	105	1,293	-46.667%
2026-05-28	2.0000	2.2700	1.9800	2.2500	+42.405%	69	1,237	-28.889%
2026-05-27	1.7800	1.8000	1.5600	1.5800	-15.508%	26	1,211	+1.266%
2026-05-26	1.8600	1.9900	1.8600	1.8700	-5.556%	318	1,197	-14.439%
2026-05-22	2.0000	2.0500	1.9100	1.9800	+7.027%	56	1,400	-19.192%
2026-05-21	1.8100	1.9400	1.8100	1.8500	-15.138%	4	1,400	-13.514%
2026-05-20	2.1400	2.1800	2.0700	2.1800	-10.656%	33	1,400	-26.606%
2026-05-19	3.1000	3.1000	2.4400	2.4400	-1.613%	51	1,362	-34.426%
2026-05-18	2.5100	2.5100	2.4000	2.4800	+3.333%	95	1,362	-35.484%
2026-05-15	2.9900	2.9900	1.9000	2.4000	+30.435%	163	1,362	-33.333%
2026-05-14	1.8500	1.8500	1.8200	1.8400	+19.481%	112	1,436	-13.043%
2026-05-13	1.4000	1.7300	1.3600	1.5400	-6.667%	15	1,317	+3.896%
2026-05-12	1.9500	1.9500	1.6500	1.6500	-10.811%	17	1,317	-3.030%
2026-05-11	1.9600	1.9600	1.8100	1.8500	-4.145%	22	1,317	-13.514%
2026-05-08	1.7100	2.0400	1.7100	1.9300	+19.876%	12	1,302	-17.098%
2026-05-06	1.5900	1.6100	1.5300	1.6100	-5.294%	12	1,305	-0.621%
2026-05-05	1.8000	1.8000	1.7000	1.7000	-10.526%	5	1,307	-5.882%
2026-05-04	1.6400	1.9000	1.6400	1.9000	+20.253%	23	1,307	-15.789%
2026-05-01	1.5800	1.5800	1.4800	1.5800	+22.481%	21	1,303	+1.266%
2026-04-30	1.3500	1.3500	1.2900	1.2900	+9.322%	8	1,303	+24.031%
2026-04-29	1.1500	1.2100	1.1500	1.1800	-5.600%	8	1,298	+35.593%
2026-04-28	1.2800	1.3000	1.2500	1.2500	-11.972%	8	1,292	+28.000%
2026-04-24	1.2300	1.4200	1.2300	1.4200	+13.600%	5	1,289	+12.676%
2026-04-23	1.3900	1.3900	1.2500	1.2500	-20.886%	15	1,289	+28.000%
2026-04-22	1.7200	1.7200	1.5800	1.5800	-3.659%	20	1,301	+1.266%
2026-04-21	1.8500	1.9700	1.6400	1.6400	+10.811%	11	1,284	-2.439%
2026-04-20	1.4200	1.4800	1.4200	1.4800	-1.333%	3	1,273	+8.108%
2026-04-17	2.0600	2.0600	1.4200	1.5000	-11.765%	25	1,272	+6.667%
2026-04-16	1.7000	1.7000	1.7000	1.7000	0.000%	2	1,270	-5.882%
2026-04-15	1.7000	1.7600	1.7000	1.7000	+32.813%	6	1,270	-5.882%
2026-04-14	1.4500	1.4500	1.1000	1.2800	-9.859%	11	1,271	+25.000%
2026-04-13	1.4000	1.4200	1.3400	1.4200	+19.328%	25	1,269	+12.676%
2026-04-10	1.1200	1.1900	1.1200	1.1900	-8.462%	23	1,263	+34.454%
2026-04-09	1.4700	1.4700	1.2900	1.3000	-27.374%	34	1,260	+23.077%
2026-04-08	1.7900	1.7900	1.7900	1.7900	-7.732%	1	1,262	-10.615%
2026-04-07	1.8000	1.9400	1.8000	1.9400	+2.646%	3	1,262	-17.526%
2026-04-06	1.8500	1.8900	1.8500	1.8900	-5.500%	75	1,263	-15.344%
2026-04-02	1.9500	2.0000	1.9500	2.0000	+4.167%	11	1,215	-20.000%
2026-04-01	1.8600	1.9200	1.8500	1.9200	+9.714%	36	1,215	-16.667%
2026-03-31	1.7300	1.7500	1.7300	1.7500	+2.941%	2	1,204	-8.571%
2026-03-30	1.8500	1.8500	1.6600	1.7000	+0.592%	14	1,203	-5.882%
2026-03-27	1.8800	1.8800	1.6900	1.6900	-15.500%	14	1,214	-5.325%
2026-03-26	1.9600	2.2200	1.9600	2.0000	+3.627%	29	1,216	-20.000%
2026-03-25	1.9000	1.9300	1.9000	1.9300	-3.500%	3	1,194	-17.098%
2026-03-24	2.1200	2.1200	1.9500	2.0000	-14.894%	9	1,196	-20.000%
2026-03-23	2.5500	2.7400	2.2200	2.3500	-2.893%	71	1,196	-31.915%
2026-03-20	2.4900	2.5600	2.4200	2.4200	-2.811%	29	1,161	-33.884%
2026-03-19	2.8500	2.8500	2.4600	2.4900	-11.071%	14	1,148	-35.743%
2026-03-18	3.2500	3.2500	2.8000	2.8000	-18.605%	19	1,148	-42.857%
2026-03-17	3.4400	3.4400	3.4400	3.4400	0.000%	2	1,135	-53.488%
2026-03-16	3.4400	3.4400	3.4400	3.4400	-4.444%	50	1,133	-53.488%
2026-03-12	4.0300	4.0300	3.5000	3.6000	-6.494%	5	1,083	-55.556%
2026-03-11	4.0700	4.0700	3.7900	3.8500	-19.792%	5	1,087	-58.442%
2026-03-09	4.9000	4.9000	4.7700	4.8000	+10.345%	287	1,084	-66.667%
2026-03-06	4.5500	4.5500	4.3500	4.3500	-9.375%	20	951	-63.218%
2026-03-05	4.8000	4.8000	4.8000	4.8000	+1.053%	1	944	-66.667%
2026-03-04	5.2500	5.2500	4.7500	4.7500	-7.767%	117	944	-66.316%
2026-03-03	5.0000	5.1500	5.0000	5.1500	+18.391%	4	1,059	-68.932%
2026-02-27	4.6100	4.6400	4.3500	4.3500	-14.201%	11	1,057	-63.218%
2026-02-26	5.4000	6.0000	5.0700	5.0700	-9.947%	13	1,065	-68.442%
2026-02-25	4.4500	5.6300	4.4500	5.6300	+46.234%	279	859	-71.581%
2026-02-24	3.5500	3.9000	3.5500	3.8500	+28.333%	17	859	-58.442%
2026-02-23	2.6000	3.0000	2.6000	3.0000	-11.765%	16	848	-46.667%
2026-02-20	4.0000	4.0000	3.4000	3.4000	-6.849%	84	849	-52.941%
2026-02-19	3.2500	3.6500	3.2500	3.6500	+15.873%	9	792	-56.164%
2026-02-18	2.7000	3.3000	2.7000	3.1500	+28.571%	12	791	-49.206%
2026-02-17	2.8400	2.8400	2.4500	2.4500	-12.500%	6	795	-34.694%
2026-02-13	2.8000	2.8000	2.8000	2.8000	+8.949%	2	793	-42.857%
2026-02-12	2.5000	2.5900	2.5000	2.5700	-11.379%	3	793	-37.743%
2026-02-11	2.7500	2.9000	2.7500	2.9000	-13.947%	5	794	-44.828%
2026-02-10	3.0000	3.5200	3.0000	3.3700	+29.615%	615	793	-52.522%
2026-02-09	2.4500	2.6000	2.4500	2.6000	+5.691%	5	540	-38.462%
2026-02-06	2.6000	2.6400	2.2500	2.4600	+2.500%	22	537	-34.959%
2026-02-05	2.5200	2.8200	2.4000	2.4000	-10.781%	6	525	-33.333%
2026-02-04	2.1300	2.6900	2.1000	2.6900	+11.157%	42	522	-40.520%
2026-02-03	2.6800	2.6800	2.3500	2.4200	-17.687%	8	499	-33.884%
2026-02-02	3.6200	3.6200	2.8500	2.9400	-13.529%	36	498	-45.578%
2026-01-30	3.7000	3.7000	3.1500	3.4000	-7.609%	141	518	-52.941%
2026-01-29	3.8200	3.9000	3.6500	3.6800	-23.333%	45	559	-56.522%
2026-01-28	4.3600	4.8400	4.3600	4.8000	+11.628%	5	541	-66.667%
2026-01-27	4.2600	4.3000	4.2600	4.3000	-5.495%	5	540	-62.791%
2026-01-26	4.9000	4.9000	4.1000	4.5500	+3.645%	117	541	-64.835%
2026-01-23	4.1500	4.6500	4.1500	4.3900	+1.620%	44	456	-63.554%
2026-01-22	3.9000	4.5000	3.8500	4.3200	+17.711%	35	430	-62.963%
2026-01-21	4.0300	4.0300	3.6700	3.6700	-8.250%	18	432	-56.403%
2026-01-20	4.5500	4.5500	4.0000	4.0000	-16.667%	22	419	-60.000%
2026-01-16	5.2800	5.5500	4.8000	4.8000	-13.514%	51	381	-66.667%
2026-01-15	5.6500	5.7200	5.5500	5.5500	-2.632%	44	381	-71.171%
2026-01-14	6.2000	6.6600	5.7000	5.7000	-10.938%	29	392	-71.930%
2026-01-13	7.4500	7.4500	6.0600	6.4000	-19.699%	36	405	-75.000%
2026-01-12	7.7200	7.9700	7.6700	7.9700	-0.623%	4	395	-79.925%
2026-01-09	7.6400	8.0400	7.6400	8.0200	+1.519%	32	393	-80.050%
2026-01-08	7.8800	7.9100	7.8800	7.9000	+2.199%	9	362	-79.747%
2026-01-06	7.8800	7.8800	7.7000	7.7300	-6.303%	5	353	-79.301%
2026-01-05	8.2500	8.2500	8.2500	8.2500	-5.498%	1	352	-80.606%
2026-01-02	8.4800	8.7500	8.4800	8.7300	+5.181%	4	352	-81.672%
2025-12-31	8.3000	8.3000	8.3000	8.3000	-6.215%	2	349	-80.723%
2025-12-30	8.9000	8.9000	8.8500	8.8500	+1.724%	13	349	-81.921%
2025-12-29	8.8800	9.1000	8.7000	8.7000	-6.452%	33	361	-81.609%
2025-12-23	9.3000	9.3000	9.3000	9.3000	-8.824%	2	335	-82.796%
2025-12-22	10.2000	10.2000	10.2000	10.2000	+0.791%	3	337	-84.314%
2025-12-19	9.4700	10.1300	9.4700	10.1200	+12.821%	15	337	-84.190%
2025-12-18	9.5000	9.5000	8.9700	8.9700	-4.777%	13	337	-82.163%
2025-12-17	9.2400	9.4500	9.2400	9.4200	+10.563%	5	344	-83.015%
2025-12-16	8.4000	8.5200	8.4000	8.5200	+13.752%	16	345	-81.221%
2025-12-15	7.8000	7.8000	7.4900	7.4900	-16.313%	17	353	-78.638%
2025-12-12	8.9500	8.9500	8.9500	8.9500	-11.474%	2	367	-82.123%
2025-12-11	10.0500	10.1100	10.0500	10.1100	-2.413%	22	369	-84.174%
2025-12-10	10.3600	10.3600	10.3600	10.3600	+0.583%	1	349	-84.556%
2025-12-09	9.9700	10.3000	9.9700	10.3000	+6.295%	9	349	-84.466%
2025-12-08	9.6900	9.6900	9.6900	9.6900	-5.556%	1	340	-83.488%
2025-12-05	10.2600	10.2600	10.2600	10.2600	-3.390%	1	340	-84.405%
2025-12-04	9.6000	10.8000	9.6000	10.6200	+10.972%	23	340	-84.934%
2025-12-03	9.5700	9.5700	9.5700	9.5700	+0.737%	5	318	-83.281%
2025-12-02	9.4000	9.5000	9.2900	9.5000	+4.167%	5	316	-83.158%
2025-12-01	8.7000	9.1600	8.6000	9.1200	-0.870%	5	315	-82.456%
2025-11-28	10.0000	10.0000	9.2000	9.2000	+3.604%	10	315	-82.609%
2025-11-26	8.9800	9.0700	8.8800	8.8800	+3.136%	5	309	-81.982%
2025-11-24	8.6100	8.6100	8.6100	8.6100	+3.610%	5	309	-81.417%
2025-11-21	8.3100	8.3100	8.3100	8.3100	-0.360%	1	314	-80.746%
2025-11-20	9.5000	9.5000	8.3400	8.3400	-11.277%	17	314	-80.815%
2025-11-19	9.3100	9.4000	9.3100	9.4000	-6.000%	4	303	-82.979%
2025-11-18	9.6900	10.0000	9.6900	10.0000	0.000%	5	302	-84.000%
2025-11-17	10.5500	10.5500	10.0000	10.0000	-17.492%	16	297	-84.000%
2025-11-14	12.0500	12.1200	12.0000	12.1200	-2.572%	22	283	-86.799%
2025-11-13	14.0000	14.0300	12.1200	12.4400	-14.207%	9	281	-87.138%
2025-11-12	14.6500	14.6500	14.5000	14.5000	-2.093%	3	278	-88.966%
2025-11-11	15.5500	15.5500	14.0800	14.8100	+5.185%	9	281	-89.196%
2025-11-10	15.0000	15.1000	14.0800	14.0800	-7.974%	29	278	-88.636%
2025-11-07	14.7500	15.8000	14.7500	15.3000	-8.602%	73	255	-89.542%
2025-11-06	15.0000	16.7400	15.0000	16.7400	+3.015%	24	224	-90.442%
2025-11-05	17.0500	17.0500	16.2500	16.2500	-3.789%	10	204	-90.154%
2025-11-04	17.9800	17.9800	16.7500	16.8900	-10.303%	21	194	-90.527%
2025-11-03	18.9000	19.3700	18.8300	18.8300	-4.658%	18	181	-91.503%
2025-10-31	18.0100	19.7500	18.0100	19.7500	+5.615%	24	181	-91.899%
2025-10-30	18.7000	18.7000	18.7000	18.7000	-6.500%	1	157	-91.444%
2025-10-29	20.0000	20.0000	20.0000	20.0000	-3.846%	1	156	-92.000%
2025-10-28	20.6200	21.1900	20.6200	20.8000	+2.818%	24	155	-92.308%
2025-10-27	20.2300	20.2300	20.2300	20.2300	-9.969%	2	135	-92.091%
2025-10-24	22.4700	22.4700	22.4700	22.4700	-5.983%	2	135	-92.879%
2025-10-20	23.9000	23.9000	23.9000	23.9000	-17.014%	2	133	-93.305%
2025-10-15	28.8000	28.8000	28.8000	28.8000	0.000%	3	131	-94.444%
2025-10-13	28.5000	28.8000	28.5000	28.8000	-4.000%	2	134	-94.444%
2025-10-10	35.0600	35.0600	30.0000	30.0000	-3.382%	2	132	-94.667%
2025-10-09	32.7500	32.7500	31.0500	31.0500	-9.104%	4	130	-94.847%
2025-10-08	28.5000	34.2500	28.5000	34.1600	+31.385%	7	132	-95.316%
2025-10-07	28.6200	28.6200	26.0000	26.0000	+4.000%	3	133	-93.846%
2025-10-06	19.1100	25.3300	19.1100	25.0000	+21.655%	46	134	-93.600%
2025-10-03	21.4500	22.0000	20.5500	20.5500	+6.477%	17	113	-92.214%
2025-10-02	19.5700	19.6300	19.3000	19.3000	+3.209%	4	106	-91.710%
2025-10-01	19.1000	19.1000	18.7000	18.7000	-4.299%	4	102	-91.444%
2025-09-30	19.5000	19.6000	19.5000	19.5400	-5.604%	9	104	-91.812%
2025-09-29	20.4600	20.7000	20.4600	20.7000	+2.475%	2	95	-92.271%
2025-09-26	21.4000	21.4000	19.9200	20.2000	-2.885%	11	95	-92.079%
2025-09-25	21.6700	21.6700	20.8000	20.8000	-4.059%	10	87	-92.308%
2025-09-24	22.4000	22.4000	21.6800	21.6800	-9.289%	8	84	-92.620%
2025-09-23	23.9000	23.9000	23.9000	23.9000	+2.575%	1	84	-93.305%
2025-09-19	23.1000	23.3000	23.1000	23.3000	-4.312%	8	84	-93.133%
2025-09-18	22.5000	24.3500	22.5000	24.3500	+13.256%	2	87	-93.429%
2025-09-17	21.7000	21.7000	20.8500	21.5000	+7.446%	20	88	-92.558%
2025-09-16	20.0100	20.0100	20.0100	20.0100	-4.714%	1	81	-92.004%
2025-09-15	20.0000	21.0000	20.0000	21.0000	+0.478%	6	81	-92.381%
2025-09-12	21.3200	21.7000	20.9000	20.9000	-2.791%	5	79	-92.344%
2025-09-11	21.5000	21.5000	21.5000	21.5000	+13.158%	2	77	-92.558%
2025-09-10	20.5000	21.0000	19.0000	19.0000	-7.317%	28	75	-91.579%
2025-09-09	19.5000	20.5000	19.5000	20.5000	+1.990%	10	61	-92.195%
2025-09-08	20.7000	20.7000	20.1000	20.1000	-3.365%	11	52	-92.040%
2025-09-05	20.0000	20.8000	19.6000	20.8000	-0.952%	13	46	-92.308%
2025-09-04	22.4800	23.8000	20.8400	21.0000	-29.364%	47	41	-92.381%
2025-09-02	31.6300	31.6300	29.7300	29.7300	-12.559%	2	12	-94.618%
2025-08-29	34.0000	34.0000	34.0000	34.0000	-7.859%	1	9	-95.294%
2025-08-25	36.4500	36.9000	36.4500	36.9000	-6.345%	2	9	-95.664%
2025-08-22	39.4000	39.4000	39.4000	39.4000	+21.418%	1	9	-95.939%
2025-08-20	32.4500	32.4500	32.4500	32.4500	-23.286%	1	8	-95.069%
2025-08-18	42.3000	42.3000	42.3000	42.3000	-10.872%	1	7	-96.217%
2025-08-12	47.5000	47.5000	47.4600	47.4600	0.000%	7	6	-96.629%

.dark-mode .d4DCCB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d4DCCB{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20270115C45FIG Jan 15 2027 45.00 Call (FIG270115C00045000)option OPRA

FIG20270115C45
FIG Jan 15 2027 45.00 Call (FIG270115C00045000)
option OPRA