Dark

FIG20270115C90
FIG Jan 15 2027 90.00 Call (FIG270115C00090000)
option OPRA

EOD

Aug 6, 2026

0.2500-44.444%(-0.2000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.2800	0.2800	0.2500	0.2500	-44.444%	2	381	0.000%
2026-08-05	0.5000	0.5000	0.4000	0.4500	+50.000%	7	382	-44.444%
2026-08-04	0.3000	0.3000	0.3000	0.3000	-25.000%	5	378	-16.667%
2026-07-30	0.4000	0.4000	0.4000	0.4000	+48.148%	4	380	-37.500%
2026-07-23	0.3000	0.3000	0.2500	0.2700	-32.500%	10	376	-7.407%
2026-07-21	0.4000	0.4000	0.4000	0.4000	-9.091%	2	376	-37.500%
2026-07-15	0.4400	0.4400	0.4400	0.4400	-10.204%	10	374	-43.182%
2026-07-14	0.4900	0.4900	0.4900	0.4900	+8.889%	1	374	-48.980%
2026-07-07	0.4500	0.4500	0.4500	0.4500	+18.421%	8	375	-44.444%
2026-07-02	0.3800	0.3800	0.3800	0.3800	+15.152%	11	365	-34.211%
2026-07-01	0.3300	0.3300	0.3300	0.3300	0.000%	2	365	-24.242%
2026-06-29	0.3300	0.3300	0.3300	0.3300	+22.222%	1	364	-24.242%
2026-06-26	0.2700	0.2700	0.2700	0.2700	+35.000%	1	364	-7.407%
2026-06-25	0.3300	0.3300	0.2000	0.2000	-13.043%	4	363	+25.000%
2026-06-22	0.3300	0.3300	0.2300	0.2300	-46.512%	2	362	+8.696%
2026-06-17	0.4300	0.4300	0.4300	0.4300	+59.259%	10	352	-41.860%
2026-06-15	0.2700	0.2700	0.2700	0.2700	-12.903%	1	352	-7.407%
2026-06-11	0.3100	0.3100	0.3100	0.3100	-11.429%	1	352	-19.355%
2026-06-09	0.3500	0.3500	0.3500	0.3500	-18.605%	3	351	-28.571%
2026-06-08	0.4300	0.6300	0.4300	0.4300	-2.273%	10	350	-41.860%
2026-06-05	0.4500	0.4500	0.4400	0.4400	-30.159%	11	351	-43.182%
2026-06-02	0.7300	0.7300	0.6300	0.6300	-50.394%	3	352	-60.317%
2026-06-01	1.1000	1.2700	1.1000	1.2700	+95.385%	3	353	-80.315%
2026-05-29	0.6600	0.6600	0.6500	0.6500	+66.667%	81	350	-61.538%
2026-05-26	0.4000	0.4000	0.3900	0.3900	-17.021%	3	287	-35.897%
2026-05-22	0.4000	0.4700	0.4000	0.4700	+14.634%	2	289	-46.809%
2026-05-21	0.4100	0.4100	0.4100	0.4100	-28.070%	20	309	-39.024%
2026-05-19	0.5500	0.5700	0.5500	0.5700	-8.065%	11	309	-56.140%
2026-05-15	0.5300	0.7200	0.4900	0.6200	+58.974%	53	309	-59.677%
2026-05-14	0.3900	0.3900	0.3900	0.3900	-32.759%	3	314	-35.897%
2026-05-12	0.3800	0.5800	0.3800	0.5800	+56.757%	164	372	-56.897%
2026-05-11	0.3700	0.3700	0.3700	0.3700	-15.909%	7	372	-32.432%
2026-05-07	0.4500	0.4500	0.4400	0.4400	+25.714%	7	368	-43.182%
2026-05-06	0.3500	0.3500	0.3500	0.3500	-7.895%	1	363	-28.571%
2026-05-05	0.3800	0.3800	0.3800	0.3800	-7.317%	1	363	-34.211%
2026-05-04	0.4100	0.4100	0.4100	0.4100	+95.238%	5	363	-39.024%
2026-04-30	0.3500	0.3500	0.2100	0.2100	0.000%	13	363	+19.048%
2026-04-29	0.3800	0.3800	0.2100	0.2100	-41.667%	20	364	+19.048%
2026-04-27	0.3600	0.3600	0.3600	0.3600	0.000%	2	362	-30.556%
2026-04-23	0.3600	0.3600	0.3600	0.3600	+33.333%	1	362	-30.556%
2026-04-22	0.2700	0.2700	0.2700	0.2700	-15.625%	1	361	-7.407%
2026-04-21	0.3200	0.4600	0.3200	0.3200	-15.789%	4	360	-21.875%
2026-04-20	0.3800	0.3800	0.3800	0.3800	+90.000%	1	360	-34.211%
2026-04-10	0.1900	0.2000	0.1900	0.2000	-16.667%	2	360	+25.000%
2026-04-09	0.2400	0.2400	0.2400	0.2400	-45.455%	1	360	+4.167%
2026-04-08	0.3300	0.4400	0.3300	0.4400	+91.304%	2	360	-43.182%
2026-04-01	0.2300	0.2300	0.2300	0.2300	+9.524%	1	360	+8.696%
2026-03-27	0.3500	0.3500	0.2100	0.2100	-47.500%	3	361	+19.048%
2026-03-24	0.4000	0.4000	0.4000	0.4000	-11.111%	1	360	-37.500%
2026-03-23	0.4500	0.4500	0.4500	0.4500	+21.622%	2	360	-44.444%
2026-03-19	0.3700	0.3700	0.3700	0.3700	-32.727%	1	360	-32.432%
2026-03-17	0.5500	0.5500	0.5500	0.5500	-8.333%	1	360	-54.545%
2026-03-13	0.6000	0.6000	0.6000	0.6000	-16.667%	1	360	-58.333%
2026-03-06	0.7200	0.7200	0.7200	0.7200	-38.462%	3	360	-65.278%
2026-02-27	1.1700	1.1700	1.1700	1.1700	-6.400%	2	357	-78.632%
2026-02-26	1.2300	1.2900	1.2100	1.2500	+3.306%	10	357	-80.000%
2026-02-25	1.2500	1.2500	1.0500	1.2100	+22.222%	15	357	-79.339%
2026-02-24	0.9900	0.9900	0.9900	0.9900	+50.000%	1	357	-74.747%
2026-02-23	0.5400	0.6600	0.5400	0.6600	-23.256%	7	357	-62.121%
2026-02-20	0.8600	0.8700	0.8600	0.8600	-6.522%	11	355	-70.930%
2026-02-19	0.9200	0.9200	0.9200	0.9200	-3.158%	1	354	-72.826%
2026-02-18	0.8700	0.9500	0.8700	0.9500	+28.378%	7	353	-73.684%
2026-02-13	0.7800	0.7800	0.7400	0.7400	-1.333%	10	345	-66.216%
2026-02-12	0.7000	0.8000	0.7000	0.7500	-19.355%	57	345	-66.667%
2026-02-10	0.9000	0.9300	0.9000	0.9300	+50.000%	3	330	-73.118%
2026-02-09	0.6000	0.6200	0.6000	0.6200	-1.587%	20	331	-59.677%
2026-02-06	0.6900	0.6900	0.6100	0.6300	-14.865%	21	311	-60.317%
2026-02-05	0.7400	0.7400	0.7400	0.7400	-6.329%	20	305	-66.216%
2026-02-03	0.7900	0.7900	0.7900	0.7900	-9.195%	1	325	-68.354%
2026-02-02	1.0700	1.0700	0.8700	0.8700	-37.410%	13	326	-71.264%
2026-01-26	1.3900	1.3900	1.3900	1.3900	+0.725%	1	336	-82.014%
2026-01-23	1.3800	1.3800	1.3800	1.3800	+11.290%	1	336	-81.884%
2026-01-22	1.2400	1.2400	1.2400	1.2400	-10.791%	1	336	-79.839%
2026-01-21	1.4000	1.4000	1.2500	1.3900	+15.833%	42	337	-82.014%
2026-01-20	1.4200	1.4200	1.2000	1.2000	-32.584%	57	357	-79.167%
2026-01-15	1.7000	1.7800	1.7000	1.7800	+25.352%	30	302	-85.955%
2026-01-14	2.5000	2.5000	1.4200	1.4200	-17.919%	5	278	-82.394%
2026-01-13	1.7400	1.8800	1.6500	1.7300	-30.800%	58	281	-85.549%
2026-01-09	2.4000	2.7100	2.4000	2.5000	-1.961%	3	281	-90.000%
2026-01-08	2.4800	2.5500	2.4800	2.5500	-7.273%	21	278	-90.196%
2026-01-07	2.5600	2.7500	2.5600	2.7500	+9.127%	2	293	-90.909%
2026-01-05	2.5200	2.5200	2.5200	2.5200	-11.268%	2	293	-90.079%
2025-12-31	2.8400	2.8400	2.8400	2.8400	-4.054%	1	293	-91.197%
2025-12-30	3.0200	3.1300	2.9600	2.9600	-4.207%	3	293	-91.554%
2025-12-29	3.1000	3.1000	3.0900	3.0900	-17.380%	30	293	-91.909%
2025-12-26	3.7400	3.7400	3.7400	3.7400	-1.579%	1	283	-93.316%
2025-12-22	3.9600	3.9700	3.8000	3.8000	+8.571%	25	283	-93.421%
2025-12-19	3.5000	3.5000	3.5000	3.5000	-1.408%	28	300	-92.857%
2025-12-18	3.5500	3.5500	3.5500	3.5500	+9.907%	1	272	-92.958%
2025-12-15	3.2100	3.2300	3.2100	3.2300	-19.250%	20	272	-92.260%
2025-12-11	4.0000	4.0000	4.0000	4.0000	+40.845%	28	252	-93.750%
2025-12-09	2.8400	2.8400	2.8400	2.8400	-33.176%	2	230	-91.197%
2025-12-05	4.2500	4.2500	4.2500	4.2500	+6.250%	1	230	-94.118%
2025-12-04	3.7500	4.0000	3.7500	4.0000	+2.564%	2	230	-93.750%
2025-12-03	3.9000	3.9000	3.9000	3.9000	+0.515%	1	230	-93.590%
2025-12-02	3.8800	3.8800	3.8800	3.8800	+12.464%	5	230	-93.557%
2025-12-01	3.5000	3.5000	3.4500	3.4500	-9.211%	160	235	-92.754%
2025-11-28	3.8000	3.8000	3.8000	3.8000	+9.827%	2	157	-93.421%
2025-11-26	3.6000	3.7000	3.4600	3.4600	+2.065%	3	154	-92.775%
2025-11-25	3.3900	3.3900	3.3900	3.3900	-9.358%	1	154	-92.625%
2025-11-24	3.5000	3.7400	3.5000	3.7400	+6.857%	5	153	-93.316%
2025-11-21	3.5000	3.5000	3.5000	3.5000	0.000%	1	149	-92.857%
2025-11-20	4.0700	4.0700	3.5000	3.5000	-14.634%	31	150	-92.857%
2025-11-19	4.1000	4.1000	4.1000	4.1000	-24.354%	1	150	-93.902%
2025-11-14	5.4200	5.4200	5.4200	5.4200	-5.739%	1	150	-95.387%
2025-11-13	6.5000	6.5000	5.7500	5.7500	-22.402%	12	149	-95.652%
2025-11-07	7.2000	7.8300	7.2000	7.4100	-9.634%	6	143	-96.626%
2025-11-06	7.7500	8.5000	7.6000	8.2000	-8.889%	38	139	-96.951%
2025-11-05	8.8000	9.0000	8.4000	9.0000	+0.559%	5	130	-97.222%
2025-10-30	8.9500	8.9500	8.9500	8.9500	+1.705%	3	125	-97.207%
2025-10-29	9.6500	9.6500	8.8000	8.8000	-15.628%	2	128	-97.159%
2025-10-28	10.5200	10.5200	10.4300	10.4300	+3.267%	2	127	-97.603%
2025-10-27	10.6800	10.6800	10.1000	10.1000	+1.000%	6	129	-97.525%
2025-10-23	10.0000	10.0000	10.0000	10.0000	-12.434%	1	129	-97.500%
2025-10-21	11.4200	11.4200	11.4200	11.4200	-4.833%	1	130	-97.811%
2025-10-20	11.2000	12.0000	11.2000	12.0000	-8.537%	6	131	-97.917%
2025-10-17	12.0000	13.1200	12.0000	13.1200	-16.005%	2	130	-98.095%
2025-10-15	15.6200	15.6200	15.6200	15.6200	+5.185%	2	130	-98.399%
2025-10-14	14.8500	14.8500	14.8500	14.8500	-7.534%	3	128	-98.316%
2025-10-13	16.0600	16.0600	16.0600	16.0600	+6.499%	1	125	-98.443%
2025-10-10	15.0800	15.0800	15.0800	15.0800	-18.221%	1	124	-98.342%
2025-10-09	18.1200	18.7500	17.7300	18.4400	+3.596%	49	124	-98.644%
2025-10-08	14.7700	18.5000	14.7700	17.8000	+37.134%	10	129	-98.596%
2025-10-07	14.4500	15.0700	12.8000	12.9800	-0.916%	86	128	-98.074%
2025-10-06	10.5000	13.2100	10.5000	13.1000	+39.362%	5	110	-98.092%
2025-10-03	10.0000	10.0000	9.4000	9.4000	+3.753%	3	109	-97.340%
2025-10-01	10.0000	10.0000	8.8000	9.0600	-6.598%	12	108	-97.241%
2025-09-30	9.7000	9.7000	9.7000	9.7000	-2.020%	1	105	-97.423%
2025-09-29	9.9400	9.9400	9.9000	9.9000	-8.248%	2	106	-97.475%
2025-09-25	10.7900	10.7900	10.7900	10.7900	-9.175%	1	104	-97.683%
2025-09-23	11.8800	11.8800	11.8800	11.8800	-4.960%	1	104	-97.896%
2025-09-22	11.3000	12.5300	11.3000	12.5000	+18.036%	4	104	-98.000%
2025-09-19	12.2000	12.2000	10.5900	10.5900	-4.937%	11	100	-97.639%
2025-09-18	11.1400	11.1400	11.1400	11.1400	+12.525%	1	94	-97.756%
2025-09-17	11.3000	11.3000	9.9000	9.9000	+1.538%	6	93	-97.475%
2025-09-15	9.7500	9.7500	9.7500	9.7500	-2.207%	5	92	-97.436%
2025-09-12	9.9700	9.9700	9.9700	9.9700	-23.893%	10	87	-97.492%
2025-09-11	10.0000	13.1000	10.0000	13.1000	+37.895%	3	83	-98.092%
2025-09-09	9.6000	9.6000	9.1000	9.5000	-4.040%	5	82	-97.368%
2025-09-08	10.1000	10.1000	9.9000	9.9000	+0.610%	4	81	-97.475%
2025-09-05	10.2200	10.2200	9.5000	9.8400	-1.600%	15	78	-97.459%
2025-09-04	11.5700	12.0500	9.8000	10.0000	-41.928%	27	80	-97.500%
2025-09-03	17.2200	17.2200	17.2200	17.2200	+5.128%	1	74	-98.548%
2025-09-02	16.8000	16.8000	16.3800	16.3800	-11.935%	6	74	-98.474%
2025-08-29	18.6000	18.6000	18.6000	18.6000	-3.125%	1	67	-98.656%
2025-08-28	19.0700	19.2000	19.0700	19.2000	+0.524%	4	67	-98.698%
2025-08-27	19.1000	19.5000	18.9500	19.1000	-3.046%	9	67	-98.691%
2025-08-26	19.3500	19.7000	19.3500	19.7000	-7.075%	2	61	-98.731%
2025-08-25	21.0000	22.5000	21.0000	21.2000	-9.787%	8	59	-98.821%
2025-08-22	23.6200	24.3800	23.5000	23.5000	+9.252%	11	52	-98.936%
2025-08-20	20.1700	21.5100	20.1700	21.5100	+7.550%	6	54	-98.838%
2025-08-19	23.7000	23.7000	19.9000	20.0000	-26.117%	30	50	-98.750%
2025-08-15	27.8500	27.8500	27.0700	27.0700	+4.517%	2	40	-99.076%
2025-08-14	28.9800	28.9800	25.5000	25.9000	-9.441%	13	39	-99.035%
2025-08-13	33.2000	33.2000	28.5000	28.6000	-15.634%	28	32	-99.126%
2025-08-12	32.0000	33.9000	32.0000	33.9000	+35.600%	2	5	-99.263%
2025-08-08	25.0000	25.0000	25.0000	25.0000	0.000%	3	3	-99.000%

.dark-mode .v4809C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v4809C{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20270115C90FIG Jan 15 2027 90.00 Call (FIG270115C00090000)option OPRA

FIG20270115C90
FIG Jan 15 2027 90.00 Call (FIG270115C00090000)
option OPRA