Dark

FIG20270115C75
FIG Jan 15 2027 75.00 Call (FIG270115C00075000)
option OPRA

EOD

Aug 6, 2026

0.5600-24.324%(-0.1800)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.4100	0.5600	0.3500	0.5600	-24.324%	6	955	0.000%
2026-08-05	0.6700	0.7500	0.6300	0.7400	+48.000%	59	957	-24.324%
2026-08-04	0.5000	0.5000	0.5000	0.5000	-5.660%	1	907	+12.000%
2026-07-30	0.5300	0.5300	0.5300	0.5300	-20.896%	10	907	+5.660%
2026-07-29	0.6100	0.6700	0.6100	0.6700	+11.667%	22	907	-16.418%
2026-07-28	0.6000	0.6000	0.6000	0.6000	+27.660%	20	907	-6.667%
2026-07-27	0.4800	0.4800	0.4700	0.4700	-11.321%	22	897	+19.149%
2026-07-21	0.5300	0.5300	0.5300	0.5300	-3.636%	22	896	+5.660%
2026-07-20	0.5500	0.5500	0.5500	0.5500	-19.118%	1	918	+1.818%
2026-07-17	0.6800	0.6800	0.6800	0.6800	+19.298%	22	919	-17.647%
2026-07-16	0.5700	0.5700	0.5700	0.5700	+3.636%	1	919	-1.754%
2026-07-09	0.5500	0.5500	0.5500	0.5500	+17.021%	1	920	+1.818%
2026-07-08	0.4900	0.4900	0.4700	0.4700	-24.194%	123	919	+19.149%
2026-07-07	0.6000	0.6200	0.5500	0.6200	+93.750%	125	923	-9.677%
2026-06-25	0.3000	0.3200	0.2700	0.3200	+6.667%	4	806	+75.000%
2026-06-22	0.3100	0.3100	0.3000	0.3000	-3.226%	2	806	+86.667%
2026-06-18	0.3100	0.3100	0.3100	0.3100	-11.429%	4	804	+80.645%
2026-06-17	0.3800	0.3800	0.3500	0.3500	0.000%	2	804	+60.000%
2026-06-15	0.3500	0.3500	0.3500	0.3500	-10.256%	2	804	+60.000%
2026-06-11	0.4500	0.4500	0.3900	0.3900	-22.000%	401	802	+43.590%
2026-06-09	0.5000	0.5000	0.5000	0.5000	-23.077%	2	802	+12.000%
2026-06-08	0.6500	0.6500	0.6500	0.6500	-7.143%	10	800	-13.846%
2026-06-05	0.7000	0.7000	0.7000	0.7000	-16.667%	20	800	-20.000%
2026-06-04	0.7500	0.8400	0.7500	0.8400	-47.500%	2	780	-33.333%
2026-06-01	1.1900	1.6000	1.1900	1.6000	+153.968%	67	779	-65.000%
2026-05-29	0.6500	0.6500	0.6300	0.6300	-3.077%	500	831	-11.111%
2026-05-28	0.6500	0.6500	0.6500	0.6500	+8.333%	15	860	-13.846%
2026-05-26	0.6000	0.6000	0.6000	0.6000	-25.926%	1	845	-6.667%
2026-05-19	0.9000	0.9000	0.8100	0.8100	-1.220%	6	846	-30.864%
2026-05-18	0.8800	0.8800	0.8200	0.8200	+6.494%	11	853	-31.707%
2026-05-15	0.8500	0.9500	0.2500	0.7700	+24.194%	519	853	-27.273%
2026-05-14	0.6200	0.6200	0.6200	0.6200	+34.783%	1	366	-9.677%
2026-05-13	0.4600	0.4600	0.4600	0.4600	-29.231%	1	367	+21.739%
2026-05-11	0.6500	0.6500	0.6500	0.6500	+30.000%	2	367	-13.846%
2026-05-07	0.5000	0.5000	0.5000	0.5000	-20.635%	10	365	+12.000%
2026-05-04	0.6300	0.6300	0.6300	0.6300	+18.868%	1	359	-11.111%
2026-05-01	0.5300	0.5300	0.5300	0.5300	+23.256%	2	361	+5.660%
2026-04-28	0.4300	0.4300	0.4300	0.4300	0.000%	2	361	+30.233%
2026-04-27	0.4300	0.4300	0.4300	0.4300	-12.245%	10	363	+30.233%
2026-04-24	0.4400	0.4900	0.4400	0.4900	-23.438%	2	373	+14.286%
2026-04-21	0.5000	0.6400	0.5000	0.6400	+8.475%	12	372	-12.500%
2026-04-17	0.5900	0.5900	0.5900	0.5900	+68.571%	2	360	-5.085%
2026-04-14	0.3100	0.4000	0.3100	0.3500	-2.778%	4	362	+60.000%
2026-04-13	0.4500	0.4500	0.3600	0.3600	+20.000%	2	359	+55.556%
2026-04-10	0.3000	0.3000	0.3000	0.3000	-25.000%	8	359	+86.667%
2026-04-09	0.4000	0.4000	0.4000	0.4000	-4.762%	6	351	+40.000%
2026-04-08	0.5200	0.5400	0.4200	0.4200	-19.231%	11	345	+33.333%
2026-04-02	0.5200	0.5200	0.5200	0.5200	-5.455%	1	344	+7.692%
2026-03-30	0.5500	0.5500	0.5500	0.5500	-8.333%	2	344	+1.818%
2026-03-26	0.6500	0.6600	0.6000	0.6000	+1.695%	7	344	-6.667%
2026-03-25	0.6300	0.6300	0.5900	0.5900	+3.509%	3	343	-5.085%
2026-03-24	0.7100	0.7100	0.5700	0.5700	-18.571%	8	342	-1.754%
2026-03-23	0.7000	0.7000	0.7000	0.7000	-19.540%	4	336	-20.000%
2026-03-19	0.8500	0.8700	0.7800	0.8700	+2.353%	11	332	-35.632%
2026-03-18	0.9000	0.9000	0.8500	0.8500	-41.379%	13	323	-34.118%
2026-03-09	1.4500	1.4500	1.4500	1.4500	0.000%	7	314	-61.379%
2026-03-06	1.4500	1.4500	1.4500	1.4500	-20.765%	5	314	-61.379%
2026-03-03	1.8300	1.8300	1.8300	1.8300	+57.759%	3	319	-69.399%
2026-03-02	1.4800	1.4800	1.1600	1.1600	-36.612%	2	319	-51.724%
2026-02-25	1.7800	1.8300	1.7800	1.8300	+50.000%	4	317	-69.399%
2026-02-18	1.2500	1.2500	1.2200	1.2200	+3.390%	6	317	-54.098%
2026-02-17	1.2000	1.2000	1.1800	1.1800	+18.000%	11	316	-52.542%
2026-02-12	1.0000	1.0000	1.0000	1.0000	-31.034%	6	307	-44.000%
2026-02-10	1.4500	1.4500	1.4500	1.4500	+55.914%	1	307	-61.379%
2026-02-09	0.9300	0.9300	0.9300	0.9300	-2.105%	1	307	-39.785%
2026-02-06	0.9600	0.9800	0.9500	0.9500	+10.465%	15	306	-41.053%
2026-02-04	0.8600	0.8600	0.8600	0.8600	-9.474%	200	296	-34.884%
2026-02-03	1.0500	1.1100	0.9500	0.9500	-24.000%	12	496	-41.053%
2026-02-02	1.3800	1.3800	1.2500	1.2500	-18.301%	3	489	-55.200%
2026-01-30	1.5000	1.5300	1.3000	1.5300	-1.290%	17	486	-63.399%
2026-01-29	1.8000	1.8000	1.5500	1.5500	-16.216%	3	487	-63.871%
2026-01-28	1.8500	1.8500	1.8500	1.8500	+5.114%	1	488	-69.730%
2026-01-27	1.8000	1.8000	1.7600	1.7600	-5.882%	8	488	-68.182%
2026-01-26	1.8700	1.8700	1.8700	1.8700	-1.579%	5	488	-70.053%
2026-01-23	1.8900	1.9000	1.8900	1.9000	+8.571%	15	488	-70.526%
2026-01-21	1.7500	1.7500	1.7500	1.7500	-2.778%	1	478	-68.000%
2026-01-20	1.9900	2.0000	1.8000	1.8000	-16.279%	3	478	-68.889%
2026-01-16	2.1500	2.1500	2.1500	2.1500	-10.417%	4	479	-73.953%
2026-01-15	2.4000	2.4000	2.4000	2.4000	0.000%	1	479	-76.667%
2026-01-14	2.4000	2.4000	2.4000	2.4000	-4.000%	4	480	-76.667%
2026-01-13	3.0000	3.0000	2.4500	2.5000	-35.065%	16	480	-77.600%
2026-01-12	3.4000	3.8500	3.4000	3.8500	+20.313%	6	479	-85.455%
2026-01-09	3.2000	3.2000	3.2000	3.2000	-5.882%	1	476	-82.500%
2026-01-08	3.4000	3.4000	3.4000	3.4000	-5.556%	7	477	-83.529%
2026-01-07	3.6000	3.6000	3.6000	3.6000	-0.277%	2	484	-84.444%
2026-01-06	3.6100	3.6100	3.6100	3.6100	-4.244%	2	482	-84.488%
2026-01-05	3.7000	3.7700	3.6500	3.7700	+0.533%	7	482	-85.146%
2025-12-31	3.8000	3.8000	3.5000	3.7500	-6.250%	8	486	-85.067%
2025-12-29	4.2200	4.2200	4.0000	4.0000	-13.232%	25	486	-86.000%
2025-12-26	4.5500	4.6100	4.0000	4.6100	+2.444%	26	501	-87.852%
2025-12-24	4.3500	4.5000	4.3500	4.5000	+2.506%	6	530	-87.556%
2025-12-23	4.3900	4.3900	4.3900	4.3900	-10.953%	1	530	-87.244%
2025-12-22	5.2000	5.2000	4.9300	4.9300	-1.400%	10	529	-88.641%
2025-12-19	4.7800	5.0000	4.7800	5.0000	+7.066%	4	539	-88.800%
2025-12-17	4.6300	4.6700	4.6300	4.6700	+12.802%	2	540	-88.009%
2025-12-16	3.6500	4.1400	3.6500	4.1400	+10.400%	5	540	-86.473%
2025-12-15	4.0000	4.0000	3.7500	3.7500	-27.885%	6	543	-85.067%
2025-12-09	4.9000	5.2200	4.9000	5.2000	-1.887%	4	542	-89.231%
2025-12-05	5.4000	5.4000	5.3000	5.3000	+6.212%	4	541	-89.434%
2025-12-03	4.7600	4.9900	4.7600	4.9900	+2.045%	7	537	-88.778%
2025-12-02	4.8500	4.8900	4.8500	4.8900	+2.947%	4	536	-88.548%
2025-12-01	4.8000	4.8000	4.7500	4.7500	-1.247%	8	532	-88.211%
2025-11-26	4.5400	4.8100	4.5400	4.8100	+6.889%	14	527	-88.358%
2025-11-25	4.7500	4.7500	4.5000	4.5000	-4.661%	4	527	-87.556%
2025-11-24	4.5500	4.7200	4.5300	4.7200	+3.736%	6	524	-88.136%
2025-11-21	4.4900	4.5500	4.3200	4.5500	-1.515%	4	525	-87.692%
2025-11-20	5.0000	5.0000	4.5000	4.6200	-8.515%	4	523	-87.879%
2025-11-19	5.5000	5.5000	5.0500	5.0500	-3.810%	5	524	-88.911%
2025-11-18	5.4600	5.4600	5.2500	5.2500	-9.949%	5	521	-89.333%
2025-11-17	5.8200	6.0000	5.8200	5.8300	-18.118%	33	524	-90.395%
2025-11-14	6.9000	7.1400	6.9000	7.1200	-1.793%	5	493	-92.135%
2025-11-13	8.1500	8.1500	7.0000	7.2500	-19.444%	11	492	-92.276%
2025-11-11	8.5700	9.0000	8.5700	9.0000	+2.857%	8	488	-93.778%
2025-11-10	9.5500	9.5500	8.7500	8.7500	-1.685%	2	492	-93.600%
2025-11-07	7.2000	9.1500	7.2000	8.9000	-3.471%	16	491	-93.708%
2025-11-06	10.3000	10.3000	9.1000	9.2200	-10.918%	10	497	-93.926%
2025-11-05	10.4500	10.4500	10.0000	10.3500	-8.569%	5	488	-94.589%
2025-11-04	10.9000	11.3200	10.0000	11.3200	-1.308%	54	488	-95.053%
2025-11-03	11.6100	11.6100	11.4000	11.4700	-6.748%	6	438	-95.118%
2025-10-31	11.0000	12.3000	10.4000	12.3000	+11.818%	27	438	-95.447%
2025-10-30	11.7500	11.7500	11.0000	11.0000	-8.333%	10	416	-94.909%
2025-10-29	12.5000	12.5000	11.7500	12.0000	+0.418%	206	406	-95.333%
2025-10-28	12.8000	12.8000	11.9500	11.9500	-8.077%	4	200	-95.314%
2025-10-24	13.8000	13.8000	13.0000	13.0000	0.000%	4	200	-95.692%
2025-10-23	13.0000	13.0000	13.0000	13.0000	-8.127%	2	200	-95.692%
2025-10-21	14.5000	14.5000	14.1500	14.1500	-5.161%	4	198	-96.042%
2025-10-20	14.9200	14.9200	14.9200	14.9200	+1.843%	1	197	-96.247%
2025-10-17	15.2000	15.2000	14.6500	14.6500	-8.438%	3	197	-96.177%
2025-10-16	16.0800	16.0800	16.0000	16.0000	-16.623%	2	196	-96.500%
2025-10-15	18.1600	19.1900	18.1600	19.1900	+6.611%	3	195	-97.082%
2025-10-14	17.8800	18.0000	17.5000	18.0000	-7.692%	5	196	-96.889%
2025-10-13	19.2100	19.5500	18.9800	19.5000	+6.267%	11	193	-97.128%
2025-10-10	18.5000	18.5000	18.3500	18.3500	-12.201%	4	192	-96.948%
2025-10-09	22.1700	22.1700	20.9000	20.9000	-9.130%	22	188	-97.321%
2025-10-08	22.3000	23.0000	19.2000	23.0000	+36.905%	20	177	-97.565%
2025-10-07	17.0000	18.5700	16.6000	16.8000	+13.514%	17	178	-96.667%
2025-10-06	11.6000	16.5000	11.6000	14.8000	+18.685%	15	163	-96.216%
2025-10-03	13.3000	13.4200	12.0900	12.4700	+5.947%	47	158	-95.509%
2025-10-02	11.7700	11.7700	11.7700	11.7700	+5.561%	3	198	-95.242%
2025-10-01	10.9000	11.1500	10.9000	11.1500	-3.463%	3	198	-94.978%
2025-09-30	12.1800	12.1800	11.5500	11.5500	-5.328%	3	195	-95.152%
2025-09-29	12.6000	12.6000	12.2000	12.2000	-5.426%	23	198	-95.410%
2025-09-26	12.9000	12.9000	12.9000	12.9000	-3.008%	1	214	-95.659%
2025-09-25	13.3000	13.3000	13.3000	13.3000	-6.338%	2	214	-95.789%
2025-09-24	13.6000	14.2000	13.6000	14.2000	-6.763%	5	212	-96.056%
2025-09-22	14.5000	15.2300	14.5000	15.2300	+0.661%	3	215	-96.323%
2025-09-18	13.6900	15.8000	13.6000	15.1300	+21.040%	16	216	-96.299%
2025-09-17	13.0200	13.0200	12.5000	12.5000	+3.993%	3	214	-95.520%
2025-09-16	12.0200	12.0200	12.0200	12.0200	-4.679%	6	217	-95.341%
2025-09-15	12.5000	12.9800	12.1000	12.6100	+1.530%	18	217	-95.559%
2025-09-12	12.8000	12.8000	12.4200	12.4200	-10.000%	10	203	-95.491%
2025-09-11	11.5100	13.8000	11.5100	13.8000	+22.124%	27	196	-95.942%
2025-09-10	13.0000	13.0200	11.3000	11.3000	-8.871%	16	182	-95.044%
2025-09-09	11.9200	12.4000	11.5200	12.4000	+3.333%	22	176	-95.484%
2025-09-08	12.5300	13.6300	12.0000	12.0000	-7.692%	29	189	-95.333%
2025-09-05	11.6500	13.0000	10.8000	13.0000	+3.339%	28	182	-95.692%
2025-09-04	14.5000	14.6000	12.5800	12.5800	-41.651%	36	165	-95.548%
2025-09-03	20.3000	21.5600	20.3000	21.5600	+10.451%	9	144	-97.403%
2025-09-02	19.9000	19.9000	19.5200	19.5200	-14.009%	2	140	-97.131%
2025-08-29	22.2000	22.7000	22.2000	22.7000	-4.219%	12	127	-97.533%
2025-08-28	23.4800	23.7000	23.4800	23.7000	+3.043%	5	127	-97.637%
2025-08-27	23.3900	23.3900	23.0000	23.0000	0.000%	4	122	-97.565%
2025-08-26	23.1500	23.1500	23.0000	23.0000	-1.919%	6	124	-97.565%
2025-08-25	25.8000	25.8000	23.3700	23.4500	-17.138%	12	118	-97.612%
2025-08-22	26.0600	29.9000	26.0600	28.3000	+13.200%	29	106	-98.021%
2025-08-21	26.0000	26.0000	25.0000	25.0000	-6.367%	15	91	-97.760%
2025-08-20	24.9000	27.2400	24.5000	26.7000	+12.279%	20	76	-97.903%
2025-08-19	28.3000	28.3000	23.7800	23.7800	-18.000%	6	56	-97.645%
2025-08-18	30.0000	30.0000	29.0000	29.0000	-7.051%	7	52	-98.069%
2025-08-15	31.2000	31.2000	31.2000	31.2000	+4.698%	1	45	-98.205%
2025-08-14	31.7000	31.8000	29.8000	29.8000	-7.136%	21	44	-98.121%
2025-08-13	33.3000	33.3000	32.0900	32.0900	-7.335%	17	23	-98.255%
2025-08-12	34.6300	34.6300	34.6300	34.6300	+7.882%	10	17	-98.383%
2025-08-11	31.3000	32.1000	31.3000	32.1000	+11.227%	12	17	-98.255%
2025-08-08	27.0800	28.8600	27.0800	28.8600	0.000%	6	0	-98.060%

.dark-mode .XNHRvR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XNHRvR{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20270115C75FIG Jan 15 2027 75.00 Call (FIG270115C00075000)option OPRA

FIG20270115C75
FIG Jan 15 2027 75.00 Call (FIG270115C00075000)
option OPRA