Dark

FIG20270115C65
FIG Jan 15 2027 65.00 Call (FIG270115C00065000)
option OPRA

EOD

Aug 6, 2026

0.6000-42.857%(-0.4500)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.5600	0.6100	0.5400	0.6000	-42.857%	17	932	0.000%
2026-08-05	0.9900	1.0700	0.9600	1.0500	+8.247%	55	923	-42.857%
2026-08-04	0.9500	0.9700	0.9000	0.9700	+24.359%	118	907	-38.144%
2026-08-03	0.8900	0.8900	0.6600	0.7800	+11.429%	11	892	-23.077%
2026-07-31	0.7000	0.7000	0.7000	0.7000	-26.316%	1	894	-14.286%
2026-07-29	0.8600	0.9500	0.8600	0.9500	+26.667%	13	894	-36.842%
2026-07-28	0.5100	0.8000	0.5100	0.7500	+50.000%	22	891	-20.000%
2026-07-23	0.5000	0.5000	0.5000	0.5000	-42.529%	8	874	+20.000%
2026-07-20	0.7300	0.8700	0.7300	0.8700	-1.136%	3	882	-31.034%
2026-07-16	0.8800	0.8800	0.8800	0.8800	-6.383%	1	882	-31.818%
2026-07-14	0.8600	1.0000	0.8600	0.9400	+5.618%	4	883	-36.170%
2026-07-13	0.8000	0.8900	0.8000	0.8900	+58.929%	54	881	-32.584%
2026-07-10	0.7900	0.7900	0.5600	0.5600	-13.846%	88	879	+7.143%
2026-07-09	0.6500	0.6500	0.6500	0.6500	-18.750%	1	877	-7.692%
2026-07-07	0.8500	0.8500	0.7900	0.8000	+8.108%	10	878	-25.000%
2026-07-06	0.6000	0.7400	0.6000	0.7400	+5.714%	10	872	-18.919%
2026-07-02	0.7000	0.7000	0.7000	0.7000	+29.630%	10	853	-14.286%
2026-07-01	0.5400	0.5400	0.5400	0.5400	-10.000%	11	853	+11.111%
2026-06-30	0.6000	0.6000	0.6000	0.6000	+15.385%	1	856	0.000%
2026-06-29	0.5200	0.5200	0.5200	0.5200	+15.556%	1	855	+15.385%
2026-06-26	0.4000	0.4700	0.4000	0.4500	-11.765%	4	855	+33.333%
2026-06-25	0.4000	0.5100	0.4000	0.5100	+13.333%	4	852	+17.647%
2026-06-24	0.4500	0.4500	0.4500	0.4500	-10.000%	23	852	+33.333%
2026-06-23	0.5100	0.5100	0.5000	0.5000	0.000%	4	829	+20.000%
2026-06-22	0.5000	0.5000	0.5000	0.5000	+6.383%	1	829	+20.000%
2026-06-18	0.4900	0.4900	0.4700	0.4700	-6.000%	10	815	+27.660%
2026-06-17	0.5000	0.5000	0.5000	0.5000	+21.951%	5	815	+20.000%
2026-06-16	0.4300	0.4300	0.4100	0.4100	-19.608%	5	815	+46.341%
2026-06-15	0.5300	0.5300	0.5100	0.5100	+13.333%	3	811	+17.647%
2026-06-12	0.4900	0.4900	0.4500	0.4500	-10.000%	2	808	+33.333%
2026-06-11	0.5000	0.5200	0.5000	0.5000	-20.635%	242	807	+20.000%
2026-06-10	0.6500	0.6500	0.6300	0.6300	-3.077%	3	609	-4.762%
2026-06-09	0.7900	0.7900	0.6500	0.6500	-21.687%	11	607	-7.692%
2026-06-08	0.8300	0.8900	0.8300	0.8300	-15.306%	7	608	-27.711%
2026-06-05	0.9300	0.9800	0.8700	0.9800	-11.712%	10	607	-38.776%
2026-06-04	1.1500	1.1500	1.1100	1.1100	+5.714%	2	600	-45.946%
2026-06-03	1.1300	1.1300	1.0500	1.0500	-22.794%	4	599	-42.857%
2026-06-02	1.4000	1.4000	1.3600	1.3600	-32.000%	5	598	-55.882%
2026-06-01	1.5000	2.0000	1.5000	2.0000	+47.059%	72	593	-70.000%
2026-05-29	1.1600	1.4000	1.1600	1.3600	+29.524%	93	625	-55.882%
2026-05-28	0.8300	1.0500	0.8300	1.0500	+40.000%	6	656	-42.857%
2026-05-27	0.7500	0.7500	0.7500	0.7500	-16.667%	5	656	-20.000%
2026-05-26	0.9000	0.9000	0.9000	0.9000	+4.651%	2	656	-33.333%
2026-05-22	0.9200	0.9900	0.8600	0.8600	-9.474%	3	655	-30.233%
2026-05-20	0.9500	0.9500	0.9500	0.9500	-25.781%	11	655	-36.842%
2026-05-19	1.2000	1.2800	1.2000	1.2800	+11.304%	2	637	-53.125%
2026-05-18	1.1500	1.1500	1.1500	1.1500	+4.545%	5	637	-47.826%
2026-05-15	1.2300	1.2300	1.0300	1.1000	+59.420%	21	637	-45.455%
2026-05-13	0.6900	0.6900	0.6900	0.6900	+1.471%	50	632	-13.043%
2026-05-12	0.6800	0.6800	0.6800	0.6800	-19.048%	1	667	-11.765%
2026-05-11	0.8800	0.8800	0.8400	0.8400	-2.326%	4	667	-28.571%
2026-05-07	0.9500	0.9500	0.8600	0.8600	+21.127%	4	670	-30.233%
2026-05-06	0.7100	0.7100	0.7100	0.7100	+4.412%	1	670	-15.493%
2026-05-05	0.6800	0.6800	0.6800	0.6800	-9.333%	10	670	-11.765%
2026-05-04	0.7500	0.7500	0.7500	0.7500	+4.167%	1	670	-20.000%
2026-05-01	0.7600	0.7600	0.7200	0.7200	+18.033%	60	620	-16.667%
2026-04-29	0.6100	0.6100	0.6100	0.6100	0.000%	10	620	-1.639%
2026-04-28	0.6000	0.6100	0.6000	0.6100	+1.667%	2	620	-1.639%
2026-04-24	0.5800	0.6000	0.5800	0.6000	0.000%	30	620	0.000%
2026-04-23	0.6000	0.6000	0.5900	0.6000	-15.493%	13	620	0.000%
2026-04-22	0.7500	0.7500	0.7100	0.7100	-15.476%	10	611	-15.493%
2026-04-21	0.6500	0.8500	0.6500	0.8400	+68.000%	4	605	-28.571%
2026-04-20	0.5000	0.5000	0.5000	0.5000	-33.333%	1	605	+20.000%
2026-04-17	0.7500	0.7500	0.7500	0.7500	+4.167%	20	606	-20.000%
2026-04-16	0.7300	0.8100	0.7200	0.7200	-8.861%	11	586	-16.667%
2026-04-15	0.6600	0.7900	0.6600	0.7900	+54.902%	3	587	-24.051%
2026-04-14	0.5000	0.5500	0.5000	0.5100	-8.929%	23	585	+17.647%
2026-04-13	0.5900	0.5900	0.5300	0.5600	+5.660%	19	584	+7.143%
2026-04-09	0.6000	0.6000	0.5200	0.5300	-18.462%	22	588	+13.208%
2026-04-08	0.8300	0.8300	0.6500	0.6500	-28.571%	18	587	-7.692%
2026-04-02	0.7800	0.9100	0.7800	0.9100	+21.333%	11	571	-34.066%
2026-03-27	0.7500	0.7500	0.7500	0.7500	-11.765%	1	571	-20.000%
2026-03-26	0.9000	1.0200	0.8500	0.8500	-8.602%	5	571	-29.412%
2026-03-24	0.8600	0.9300	0.7900	0.9300	-6.061%	43	569	-35.484%
2026-03-23	0.9900	0.9900	0.9900	0.9900	-5.714%	1	557	-39.394%
2026-03-20	1.0600	1.0600	1.0500	1.0500	-4.545%	54	556	-42.857%
2026-03-19	1.2900	1.2900	1.1000	1.1000	-14.729%	7	507	-45.455%
2026-03-18	1.3000	1.3200	1.2000	1.2900	-16.234%	8	506	-53.488%
2026-03-17	1.5600	1.5600	1.5400	1.5400	-2.532%	19	503	-61.039%
2026-03-16	1.5200	1.5800	1.5200	1.5800	+12.857%	17	503	-62.025%
2026-03-13	1.4000	1.4000	1.4000	1.4000	-16.168%	21	487	-57.143%
2026-03-12	1.6700	1.6700	1.6700	1.6700	-12.105%	4	466	-64.072%
2026-03-11	2.1000	2.1000	1.9000	1.9000	-5.000%	55	466	-68.421%
2026-03-06	2.0000	2.0000	2.0000	2.0000	-20.319%	1	521	-70.000%
2026-03-04	2.5000	2.5100	2.5000	2.5100	+8.658%	2	520	-76.096%
2026-03-03	1.8500	2.3100	1.8500	2.3100	+2.667%	6	518	-74.026%
2026-02-27	2.2500	2.2500	2.2500	2.2500	-8.163%	3	515	-73.333%
2026-02-26	2.5500	3.0600	2.4500	2.4500	-7.547%	9	515	-75.510%
2026-02-25	2.2000	2.6700	2.2000	2.6500	+43.243%	39	507	-77.358%
2026-02-24	1.8400	1.8500	1.8400	1.8500	+54.167%	2	507	-67.568%
2026-02-23	1.2000	1.2000	1.2000	1.2000	-33.333%	2	506	-50.000%
2026-02-19	1.5000	1.8000	1.5000	1.8000	+13.208%	3	504	-66.667%
2026-02-18	1.5900	1.5900	1.5900	1.5900	-2.454%	9	504	-62.264%
2026-02-17	1.5300	1.6300	1.5300	1.6300	+8.667%	210	506	-63.190%
2026-02-11	1.5800	1.5800	1.5000	1.5000	-15.730%	2	511	-60.000%
2026-02-10	1.4000	1.8600	1.4000	1.7800	+36.923%	6	512	-66.292%
2026-02-09	1.2000	1.3000	1.2000	1.3000	+8.333%	2	510	-53.846%
2026-02-06	1.1500	1.2100	1.1500	1.2000	-5.512%	6	508	-50.000%
2026-02-05	1.2700	1.2700	1.2700	1.2700	-12.414%	2	504	-52.756%
2026-02-04	1.1600	1.4500	1.1000	1.4500	+7.407%	9	502	-58.621%
2026-02-03	1.1000	1.4000	1.1000	1.3500	-11.765%	13	499	-55.556%
2026-02-02	1.7000	1.7000	1.5300	1.5300	-17.742%	13	490	-60.784%
2026-01-30	1.9400	1.9400	1.8600	1.8600	-3.125%	7	486	-67.742%
2026-01-29	1.9600	1.9600	1.9200	1.9200	-14.286%	6	480	-68.750%
2026-01-28	2.2400	2.2400	2.2400	2.2400	+1.818%	1	479	-73.214%
2026-01-27	2.2000	2.2000	2.2000	2.2000	-4.348%	1	479	-72.727%
2026-01-26	2.3000	2.4100	2.3000	2.3000	-3.361%	12	479	-73.913%
2026-01-23	2.3800	2.3800	2.3800	2.3800	+1.277%	1	488	-74.790%
2026-01-22	2.3900	2.4200	2.3500	2.3500	+9.302%	5	488	-74.468%
2026-01-20	2.4900	2.7200	2.1000	2.1500	-20.370%	16	487	-72.093%
2026-01-16	2.8200	2.8200	2.6700	2.7000	-10.000%	17	480	-77.778%
2026-01-15	3.1000	3.3000	3.0000	3.0000	-4.762%	17	480	-80.000%
2026-01-14	3.5000	3.5000	3.0500	3.1500	-14.865%	9	478	-80.952%
2026-01-13	4.0000	4.0000	3.1300	3.7000	-21.109%	22	473	-83.784%
2026-01-09	4.2500	4.6900	4.0600	4.6900	+7.816%	25	458	-87.207%
2026-01-08	4.3500	4.3500	4.3500	4.3500	-5.435%	1	451	-86.207%
2026-01-07	4.5000	4.6000	4.5000	4.6000	+1.099%	5	451	-86.957%
2026-01-06	4.5000	4.7500	4.2500	4.5500	-9.000%	17	453	-86.813%
2026-01-02	4.7300	5.0000	4.7300	5.0000	+8.696%	2	465	-88.000%
2025-12-31	5.0500	5.0500	4.6000	4.6000	-9.627%	2	463	-86.957%
2025-12-30	5.2500	5.2500	5.0900	5.0900	-9.107%	12	463	-88.212%
2025-12-26	5.6000	5.6000	5.6000	5.6000	0.000%	1	463	-89.286%
2025-12-24	5.5200	5.6000	5.5200	5.6000	-5.085%	3	465	-89.286%
2025-12-23	5.0000	5.9000	5.0000	5.9000	-2.318%	11	465	-89.831%
2025-12-19	5.7500	6.0400	5.7500	6.0400	+16.154%	7	464	-90.066%
2025-12-18	5.2000	5.2000	5.2000	5.2000	-8.772%	3	463	-88.462%
2025-12-17	5.5300	5.7000	5.5300	5.7000	+9.615%	17	464	-89.474%
2025-12-16	5.1100	5.2000	5.0500	5.2000	+7.216%	4	472	-88.462%
2025-12-15	5.2000	5.3000	4.8500	4.8500	-11.818%	11	471	-87.629%
2025-12-12	5.5000	5.5000	5.5000	5.5000	-8.333%	3	466	-89.091%
2025-12-11	6.0000	6.0000	6.0000	6.0000	-10.448%	1	469	-90.000%
2025-12-10	6.7000	6.7000	6.7000	6.7000	+8.590%	200	469	-91.045%
2025-12-09	6.1800	6.1800	6.1700	6.1700	+6.379%	5	321	-90.276%
2025-12-08	6.1700	6.1700	5.8000	5.8000	-12.519%	3	326	-89.655%
2025-12-04	5.9000	6.6300	5.9000	6.6300	+16.316%	6	325	-90.950%
2025-12-03	5.8000	5.8000	5.7000	5.7000	-3.390%	16	324	-89.474%
2025-12-02	5.7500	5.9000	5.7500	5.9000	+7.861%	15	324	-89.831%
2025-12-01	5.4900	5.4900	5.4700	5.4700	-9.736%	4	309	-89.031%
2025-11-28	5.9000	6.0600	5.9000	6.0600	+5.759%	7	307	-90.099%
2025-11-26	6.0000	6.0000	5.6000	5.7300	+9.770%	12	304	-89.529%
2025-11-24	5.2200	5.2200	5.2200	5.2200	-7.117%	10	304	-88.506%
2025-11-20	6.2200	6.2200	5.6200	5.6200	-8.020%	22	294	-89.324%
2025-11-19	6.1100	6.1100	6.1100	6.1100	-7.284%	1	293	-90.180%
2025-11-18	6.5900	6.5900	6.5900	6.5900	-4.493%	1	293	-90.895%
2025-11-17	6.9000	6.9000	6.9000	6.9000	-6.883%	2	293	-91.304%
2025-11-14	8.3000	8.3000	7.4100	7.4100	-11.786%	4	295	-91.903%
2025-11-13	9.7500	9.7500	8.0000	8.4000	-16.000%	11	294	-92.857%
2025-11-11	10.0500	10.3200	9.0000	10.0000	-2.439%	25	301	-94.000%
2025-11-10	10.2000	10.2500	10.2000	10.2500	-5.093%	2	310	-94.146%
2025-11-06	11.1000	11.4300	9.5000	10.8000	-10.000%	28	309	-94.444%
2025-11-05	12.1000	12.3000	11.5000	12.0000	-8.745%	9	313	-95.000%
2025-10-31	12.3500	13.1500	12.3500	13.1500	-9.310%	4	311	-95.437%
2025-10-29	13.7900	14.5000	13.7900	14.5000	+1.969%	6	309	-95.862%
2025-10-28	15.0400	15.8000	14.2200	14.2200	-2.669%	13	305	-95.781%
2025-10-27	15.4000	15.4000	14.6100	14.6100	-4.134%	11	295	-95.893%
2025-10-24	15.7500	15.7500	15.2400	15.2400	+5.613%	2	295	-96.063%
2025-10-22	14.4700	14.4700	14.4300	14.4300	-13.593%	7	295	-95.842%
2025-10-21	17.2000	18.0000	16.7000	16.7000	-2.339%	5	295	-96.407%
2025-10-20	17.6500	17.6500	15.8000	17.1000	-3.933%	6	294	-96.491%
2025-10-17	17.2800	17.8000	17.2800	17.8000	+0.850%	22	292	-96.629%
2025-10-16	24.0000	24.0000	17.6500	17.6500	-18.287%	27	290	-96.601%
2025-10-15	20.8800	22.7200	20.8800	21.6000	+8.000%	78	288	-97.222%
2025-10-14	20.0000	20.0000	20.0000	20.0000	-10.754%	4	263	-97.000%
2025-10-13	21.2000	22.4100	21.2000	22.4100	+10.394%	6	259	-97.323%
2025-10-10	24.5000	24.5000	20.3000	20.3000	-16.803%	31	258	-97.044%
2025-10-09	23.9000	25.4000	23.9000	24.4000	-0.530%	39	248	-97.541%
2025-10-08	20.7500	25.5000	20.7500	24.5300	+23.889%	82	232	-97.554%
2025-10-07	19.5800	21.7500	19.5800	19.8000	+7.143%	28	226	-96.970%
2025-10-06	17.9500	19.0000	17.6100	18.4800	+19.226%	54	240	-96.753%
2025-10-03	15.9000	15.9000	15.5000	15.5000	+11.511%	26	260	-96.129%
2025-10-02	13.5500	13.9000	13.5500	13.9000	+8.594%	22	286	-95.683%
2025-10-01	13.8000	13.8000	12.8000	12.8000	-6.909%	29	268	-95.313%
2025-09-30	14.6000	14.6000	13.7500	13.7500	-7.095%	13	268	-95.636%
2025-09-29	15.1500	15.1500	14.4000	14.8000	+8.824%	7	269	-95.946%
2025-09-25	13.6000	13.6000	13.6000	13.6000	-13.376%	1	269	-95.588%
2025-09-24	15.9400	16.0600	15.7000	15.7000	-11.699%	203	269	-96.178%
2025-09-22	17.1300	18.2000	16.7000	17.7800	+11.683%	41	360	-96.625%
2025-09-19	17.5000	17.5000	15.9200	15.9200	-3.515%	4	341	-96.231%
2025-09-18	15.0000	16.5000	15.0000	16.5000	+7.843%	5	340	-96.364%
2025-09-17	14.7500	16.2000	14.7500	15.3000	+5.517%	24	340	-96.078%
2025-09-16	14.5000	14.5000	14.5000	14.5000	+0.764%	1	325	-95.862%
2025-09-15	15.3500	15.4000	14.0000	14.3900	-0.759%	10	325	-95.830%
2025-09-12	15.4500	15.4500	14.5000	14.5000	-4.542%	4	325	-95.862%
2025-09-11	13.8000	15.5000	13.8000	15.1900	+14.211%	261	324	-96.050%
2025-09-10	13.8300	13.8300	13.3000	13.3000	-1.481%	34	176	-95.489%
2025-09-09	13.5000	13.5000	13.5000	13.5000	-0.074%	10	166	-95.556%
2025-09-08	14.5800	14.7000	13.5100	13.5100	-9.933%	13	166	-95.559%
2025-09-05	13.3000	15.0000	13.3000	15.0000	0.000%	12	164	-96.000%
2025-09-04	15.9800	16.2000	14.9000	15.0000	-35.484%	33	153	-96.000%
2025-09-03	23.0800	24.9000	23.0800	23.2500	+1.087%	57	153	-97.419%
2025-09-02	25.2000	25.2000	22.6500	23.0000	-9.199%	19	97	-97.391%
2025-08-29	24.9400	25.3300	24.9400	25.3300	-0.667%	2	78	-97.631%
2025-08-28	25.8000	25.8000	25.5000	25.5000	-3.774%	6	78	-97.647%
2025-08-26	25.4100	26.5000	25.4100	26.5000	+1.145%	24	52	-97.736%
2025-08-25	26.2000	26.2000	26.2000	26.2000	-14.127%	1	52	-97.710%
2025-08-22	30.0500	30.5300	29.1700	30.5100	+9.591%	35	51	-98.033%
2025-08-21	27.8400	27.8400	27.8400	27.8400	+8.117%	3	29	-97.845%
2025-08-20	25.8300	25.8300	25.0000	25.7500	-3.702%	14	32	-97.670%
2025-08-19	26.8000	27.6300	26.5500	26.7400	-22.245%	17	18	-97.756%
2025-08-15	34.3900	34.3900	34.3900	34.3900	-4.073%	1	5	-98.255%
2025-08-13	39.6000	39.6000	35.8500	35.8500	+5.441%	2	4	-98.326%
2025-08-11	34.0000	34.0000	34.0000	34.0000	+9.677%	1	2	-98.235%
2025-08-08	31.0000	31.0000	31.0000	31.0000	0.000%	1	0	-98.065%

.dark-mode .jNcqxj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jNcqxj{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20270115C65FIG Jan 15 2027 65.00 Call (FIG270115C00065000)option OPRA

FIG20270115C65
FIG Jan 15 2027 65.00 Call (FIG270115C00065000)
option OPRA