Dark

FIG20270115C85
FIG Jan 15 2027 85.00 Call (FIG270115C00085000)
option OPRA

EOD

Aug 6, 2026

0.4200-16.000%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.4200	0.4200	0.4200	0.4200	-16.000%	1	586	0.000%
2026-08-05	0.6100	0.6100	0.4100	0.5000	0.000%	6	587	-16.000%
2026-08-04	0.4000	0.5100	0.4000	0.5000	+100.000%	35	584	-16.000%
2026-07-27	0.2500	0.2500	0.2500	0.2500	-30.556%	1	586	+68.000%
2026-07-23	0.3600	0.3600	0.3600	0.3600	-21.739%	2	587	+16.667%
2026-07-20	0.4600	0.4600	0.4600	0.4600	-2.128%	2	589	-8.696%
2026-07-17	0.4500	0.4700	0.4500	0.4700	+4.444%	16	591	-10.638%
2026-07-14	0.4500	0.4500	0.4500	0.4500	-26.230%	1	595	-6.667%
2026-07-08	0.6100	0.6100	0.6100	0.6100	+35.556%	1	595	-31.148%
2026-07-07	0.4500	0.4500	0.4500	0.4500	+21.622%	2	594	-6.667%
2026-07-01	0.3700	0.3700	0.3700	0.3700	-15.909%	6	596	+13.514%
2026-06-29	0.2500	0.4400	0.2500	0.4400	+76.000%	51	602	-4.545%
2026-06-25	0.3000	0.3000	0.2500	0.2500	-3.846%	2	653	+68.000%
2026-06-24	0.2600	0.2900	0.2600	0.2600	0.000%	13	653	+61.538%
2026-06-22	0.2600	0.2600	0.2600	0.2600	-16.129%	2	664	+61.538%
2026-06-18	0.3300	0.3300	0.2800	0.3100	+6.897%	6	612	+35.484%
2026-06-17	0.2900	0.2900	0.2900	0.2900	-42.000%	50	612	+44.828%
2026-06-08	0.5000	0.5000	0.5000	0.5000	-16.667%	1	612	-16.000%
2026-06-03	0.6000	0.6000	0.6000	0.6000	-34.066%	3	611	-30.000%
2026-06-02	0.8900	0.9100	0.8500	0.9100	-19.469%	5	613	-53.846%
2026-06-01	0.8000	1.1300	0.7000	1.1300	+63.768%	127	610	-62.832%
2026-05-29	0.6900	0.6900	0.6900	0.6900	+38.000%	6	689	-39.130%
2026-05-22	0.5000	0.5000	0.5000	0.5000	-32.432%	9	692	-16.000%
2026-05-19	0.6500	0.7700	0.6500	0.7400	+17.460%	3	692	-43.243%
2026-05-18	0.6000	0.7000	0.6000	0.6300	+5.000%	211	554	-33.333%
2026-05-15	0.6000	0.6000	0.5000	0.6000	+81.818%	29	554	-30.000%
2026-05-13	0.3700	0.3700	0.3300	0.3300	-17.500%	2	573	+27.273%
2026-05-12	0.3900	0.4000	0.3500	0.4000	0.000%	25	570	+5.000%
2026-05-11	0.4000	0.4000	0.4000	0.4000	-23.077%	1	570	+5.000%
2026-05-08	0.5100	0.5200	0.5100	0.5200	+30.000%	15	571	-19.231%
2026-05-07	0.4000	0.4000	0.4000	0.4000	+33.333%	1	557	+5.000%
2026-05-06	0.4000	0.4000	0.3000	0.3000	-25.000%	2	556	+40.000%
2026-05-05	0.4000	0.4000	0.4000	0.4000	-2.439%	1	556	+5.000%
2026-05-04	0.4800	0.4800	0.4100	0.4100	+2.500%	5	556	+2.439%
2026-05-01	0.4000	0.4000	0.4000	0.4000	+21.212%	1	559	+5.000%
2026-04-30	0.4000	0.4000	0.3300	0.3300	+6.452%	7	559	+27.273%
2026-04-23	0.3100	0.3100	0.3100	0.3100	-22.500%	3	562	+35.484%
2026-04-21	0.4000	0.4000	0.4000	0.4000	-2.439%	2	559	+5.000%
2026-04-20	0.3000	0.4100	0.3000	0.4100	+36.667%	21	559	+2.439%
2026-04-17	0.4000	0.4000	0.3000	0.3000	-9.091%	301	539	+40.000%
2026-04-13	0.2300	0.3300	0.2300	0.3300	+65.000%	4	239	+27.273%
2026-04-10	0.1300	0.2000	0.1300	0.2000	-13.043%	4	240	+110.000%
2026-04-09	0.2300	0.2300	0.2300	0.2300	-42.500%	1	239	+82.609%
2026-04-08	0.3800	0.4000	0.3800	0.4000	-6.977%	2	238	+5.000%
2026-03-26	0.4500	0.4800	0.4300	0.4300	-12.245%	6	238	-2.326%
2026-03-23	0.4900	0.4900	0.4900	0.4900	-5.769%	1	240	-14.286%
2026-03-20	0.5200	0.5200	0.5200	0.5200	-5.455%	1	240	-19.231%
2026-03-19	0.5500	0.5500	0.5500	0.5500	-47.619%	51	240	-23.636%
2026-02-27	1.0500	1.0500	1.0500	1.0500	-17.969%	1	239	-60.000%
2026-02-25	1.2800	1.2800	1.2800	1.2800	+20.755%	1	239	-67.188%
2026-02-24	0.9600	1.0600	0.9600	1.0600	+8.163%	3	239	-60.377%
2026-02-23	0.9800	0.9800	0.9800	0.9800	-2.000%	1	237	-57.143%
2026-02-19	1.0000	1.0000	1.0000	1.0000	+4.167%	3	237	-58.000%
2026-02-18	0.9600	0.9600	0.9600	0.9600	+3.226%	5	234	-56.250%
2026-02-17	0.9700	0.9700	0.9300	0.9300	-20.513%	2	239	-54.839%
2026-02-10	1.1000	1.1700	1.1000	1.1700	+56.000%	3	239	-64.103%
2026-02-05	0.8700	0.8700	0.7500	0.7500	-10.714%	53	237	-44.000%
2026-02-04	0.8800	0.8800	0.8200	0.8400	-20.000%	4	184	-50.000%
2026-02-02	1.0500	1.0500	1.0500	1.0500	-28.082%	21	182	-60.000%
2026-01-27	1.4600	1.4600	1.4600	1.4600	-12.575%	1	192	-71.233%
2026-01-26	1.6700	1.6700	1.6700	1.6700	+11.333%	2	193	-74.850%
2026-01-22	1.3300	1.5000	1.3300	1.5000	+15.385%	3	191	-72.000%
2026-01-21	1.3100	1.3100	1.3000	1.3000	-7.143%	2	189	-67.692%
2026-01-20	1.4000	1.4000	1.4000	1.4000	-33.333%	1	187	-70.000%
2026-01-15	2.0000	2.2500	1.8500	2.1000	+5.528%	52	186	-80.000%
2026-01-14	1.9900	1.9900	1.9900	1.9900	+10.556%	10	205	-78.894%
2026-01-13	2.2500	2.2500	1.8000	1.8000	-41.935%	21	214	-76.667%
2026-01-09	3.1000	3.1000	3.1000	3.1000	+8.772%	2	213	-86.452%
2026-01-07	2.8500	2.8500	2.8500	2.8500	-3.390%	1	211	-85.263%
2026-01-06	2.6000	2.9500	2.6000	2.9500	-3.909%	66	212	-85.763%
2025-12-31	3.0500	3.0700	3.0500	3.0700	-8.902%	3	184	-86.319%
2025-12-29	3.6500	3.6500	3.3700	3.3700	-5.070%	18	184	-87.537%
2025-12-26	3.5500	3.5500	3.5500	3.5500	0.000%	1	192	-88.169%
2025-12-23	3.5500	3.5500	3.5500	3.5500	-15.476%	2	193	-88.169%
2025-12-22	4.3000	4.3000	4.2000	4.2000	+10.526%	22	195	-90.000%
2025-12-17	3.8000	3.8000	3.8000	3.8000	+17.284%	1	193	-88.947%
2025-12-15	3.2400	3.2400	3.2400	3.2400	-14.961%	10	193	-87.037%
2025-12-12	3.8100	3.8100	3.8100	3.8100	-8.193%	20	193	-88.976%
2025-12-11	4.1500	4.1500	4.1500	4.1500	-2.353%	8	205	-89.880%
2025-12-05	4.0000	4.2500	4.0000	4.2500	-5.556%	20	205	-90.118%
2025-12-04	4.1000	4.5000	4.1000	4.5000	+9.223%	3	195	-90.667%
2025-12-03	4.1200	4.1200	4.1200	4.1200	+17.714%	1	195	-89.806%
2025-12-01	3.5000	3.5000	3.5000	3.5000	-13.793%	4	196	-88.000%
2025-11-28	4.0600	4.0600	4.0600	4.0600	+8.847%	1	196	-89.655%
2025-11-26	3.9000	3.9000	3.7300	3.7300	-4.359%	2	195	-88.740%
2025-11-25	3.5900	3.9000	3.5900	3.9000	-2.500%	6	195	-89.231%
2025-11-24	3.9000	4.0000	3.8400	4.0000	-4.762%	3	198	-89.500%
2025-11-21	4.2000	4.2000	4.2000	4.2000	-5.405%	1	196	-90.000%
2025-11-19	4.4400	4.4400	4.4400	4.4400	-16.226%	1	196	-90.541%
2025-11-17	4.9500	5.3000	4.9000	5.3000	-3.636%	11	196	-92.075%
2025-11-14	5.6500	5.6500	5.5000	5.5000	-9.390%	63	196	-92.364%
2025-11-13	6.3000	6.3000	6.0700	6.0700	-15.105%	7	150	-93.081%
2025-11-10	7.7000	7.7000	6.9500	7.1500	-9.950%	8	152	-94.126%
2025-11-07	8.0000	8.0000	7.9400	7.9400	-19.391%	4	155	-94.710%
2025-11-04	9.8500	9.8500	9.8500	9.8500	+4.233%	2	156	-95.736%
2025-10-31	9.4500	9.4500	9.4500	9.4500	-1.047%	11	156	-95.556%
2025-10-30	9.5500	9.5500	9.5500	9.5500	-13.964%	1	146	-95.602%
2025-10-27	11.1000	11.1000	11.1000	11.1000	-9.388%	1	144	-96.216%
2025-10-17	12.2500	12.2500	12.2500	12.2500	-21.474%	2	144	-96.571%
2025-10-14	15.6000	15.6000	15.6000	15.6000	-13.333%	1	146	-97.308%
2025-10-10	18.0000	18.0000	18.0000	18.0000	-6.784%	2	145	-97.667%
2025-10-08	17.7500	19.3100	17.7500	19.3100	+25.390%	5	143	-97.825%
2025-10-07	15.4000	15.4000	15.4000	15.4000	+13.990%	3	144	-97.273%
2025-10-06	13.5100	13.5100	13.5100	13.5100	+17.991%	1	147	-96.891%
2025-10-03	11.4500	11.4500	11.4500	11.4500	+20.526%	1	146	-96.332%
2025-10-01	9.5000	9.5000	9.5000	9.5000	-5.000%	1	145	-95.579%
2025-09-30	10.4000	10.4000	10.0000	10.0000	-5.660%	3	145	-95.800%
2025-09-29	10.6000	10.6000	10.6000	10.6000	-5.778%	1	142	-96.038%
2025-09-26	11.2500	11.2500	11.2500	11.2500	-3.017%	1	142	-96.267%
2025-09-25	11.6000	11.6000	11.6000	11.6000	0.000%	5	141	-96.379%
2025-09-24	11.6000	11.6000	11.6000	11.6000	-12.585%	1	136	-96.379%
2025-09-19	13.2700	13.2700	13.2700	13.2700	+1.298%	1	137	-96.835%
2025-09-18	13.1000	13.1000	13.1000	13.1000	+17.806%	5	137	-96.794%
2025-09-17	10.9400	11.1200	10.9300	11.1200	+4.413%	6	141	-96.223%
2025-09-16	10.4000	10.6500	10.4000	10.6500	+1.429%	11	140	-96.056%
2025-09-15	10.5000	10.5000	10.5000	10.5000	-2.235%	1	129	-96.000%
2025-09-11	10.9000	10.9000	10.7400	10.7400	+6.548%	2	128	-96.089%
2025-09-10	10.0800	10.0800	10.0800	10.0800	-3.077%	1	126	-95.833%
2025-09-09	9.8200	10.4000	9.8200	10.4000	+1.961%	7	125	-95.962%
2025-09-08	10.7100	10.7100	9.6000	10.2000	-5.556%	8	119	-95.882%
2025-09-05	10.9000	10.9000	10.0000	10.8000	+0.186%	10	122	-96.111%
2025-09-04	11.8500	12.1000	10.7800	10.7800	-40.178%	32	120	-96.104%
2025-09-03	18.9200	19.5400	18.0200	18.0200	+2.971%	4	109	-97.669%
2025-09-02	18.4500	18.4500	17.5000	17.5000	-14.216%	7	106	-97.600%
2025-08-29	20.4000	20.4000	20.4000	20.4000	-1.876%	5	110	-97.941%
2025-08-27	20.7900	20.7900	20.7900	20.7900	+1.812%	3	110	-97.980%
2025-08-26	20.4200	20.4200	20.4200	20.4200	-2.297%	5	110	-97.943%
2025-08-25	20.8000	20.9000	20.8000	20.9000	-15.041%	2	107	-97.990%
2025-08-22	24.6000	24.6000	24.6000	24.6000	+6.494%	1	105	-98.293%
2025-08-21	23.1000	23.1000	23.1000	23.1000	-3.950%	1	106	-98.182%
2025-08-20	21.7000	24.2300	21.7000	24.0500	+15.072%	7	105	-98.254%
2025-08-19	23.8000	23.8000	20.9000	20.9000	-22.593%	9	99	-97.990%
2025-08-18	28.7000	28.7000	27.0000	27.0000	-5.923%	3	97	-98.444%
2025-08-15	28.7000	28.7000	28.7000	28.7000	+10.385%	1	96	-98.537%
2025-08-14	29.9000	29.9000	26.0000	26.0000	-16.129%	26	95	-98.385%
2025-08-13	33.6400	34.8000	29.4200	31.0000	-7.435%	66	90	-98.645%
2025-08-12	31.0000	33.8000	30.5000	33.4900	+16.690%	14	26	-98.746%
2025-08-11	30.2500	31.0000	28.7000	28.7000	+11.025%	21	19	-98.537%
2025-08-08	25.8500	25.8500	25.8500	25.8500	0.000%	5	0	-98.375%

.dark-mode .mYxvlv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mYxvlv{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20270115C85FIG Jan 15 2027 85.00 Call (FIG270115C00085000)option OPRA

FIG20270115C85
FIG Jan 15 2027 85.00 Call (FIG270115C00085000)
option OPRA