Dark

FIG20270115P12.5
FIG Jan 15 2027 12.50 Put (FIG270115P00012500)
option OPRA

EOD

Aug 6, 2026

0.5800+7.407%(+0.0400)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.6000	0.6200	0.5800	0.5800	+7.407%	13	1,711	0.000%
2026-08-05	0.5000	0.6400	0.4300	0.5400	0.000%	66	1,703	+7.407%
2026-08-04	0.6100	0.6100	0.5400	0.5400	-25.000%	19	1,762	+7.407%
2026-08-03	0.6900	0.7200	0.6700	0.7200	-4.000%	53	1,779	-19.444%
2026-07-31	0.7500	0.7500	0.7500	0.7500	-16.667%	1	1,789	-22.667%
2026-07-30	0.9000	0.9000	0.9000	0.9000	+15.385%	1	1,790	-35.556%
2026-07-29	0.7800	0.7800	0.7800	0.7800	+4.000%	6	1,790	-25.641%
2026-07-28	0.9000	0.9000	0.7500	0.7500	-16.667%	30	1,796	-22.667%
2026-07-27	1.0600	1.0600	0.9000	0.9000	-17.431%	20	1,797	-35.556%
2026-07-24	1.1900	1.1900	1.0900	1.0900	-10.656%	17	1,787	-46.789%
2026-07-23	1.2200	1.2200	1.2200	1.2200	+12.963%	1	1,798	-52.459%
2026-07-22	1.0800	1.0800	1.0800	1.0800	+2.857%	2	1,797	-46.296%
2026-07-21	1.0500	1.0500	1.0500	1.0500	+32.911%	2	1,796	-44.762%
2026-07-20	0.9400	0.9400	0.7900	0.7900	-11.236%	11	1,794	-26.582%
2026-07-17	0.8900	0.8900	0.8900	0.8900	-1.111%	4	1,793	-34.831%
2026-07-16	0.9000	0.9000	0.9000	0.9000	+2.273%	10	1,793	-35.556%
2026-07-14	1.0200	1.0200	0.8800	0.8800	-10.204%	1,194	1,803	-34.091%
2026-07-13	0.9500	0.9800	0.9000	0.9800	-9.259%	721	2,669	-40.816%
2026-07-10	1.0500	1.0800	1.0500	1.0800	+0.935%	640	2,250	-46.296%
2026-07-09	1.3100	1.4300	1.0700	1.0700	0.000%	4	1,616	-45.794%
2026-07-08	1.1200	1.1200	1.0700	1.0700	+7.000%	13	1,616	-45.794%
2026-07-07	1.0700	1.0700	0.9500	1.0000	-18.033%	29	1,626	-42.000%
2026-07-06	1.2100	1.2200	1.2100	1.2200	+9.910%	105	1,613	-52.459%
2026-07-02	1.3000	1.3100	1.1100	1.1100	-15.267%	23	1,695	-47.748%
2026-07-01	1.3700	1.3700	1.2800	1.3100	-23.837%	26	1,695	-55.725%
2026-06-26	1.6700	1.7400	1.6700	1.7200	-4.444%	6	1,676	-66.279%
2026-06-25	1.7000	1.8000	1.6400	1.8000	+23.288%	49	1,672	-67.778%
2026-06-24	1.4600	1.4600	1.4600	1.4600	+10.606%	50	1,625	-60.274%
2026-06-23	1.4300	1.4300	1.3000	1.3200	-13.725%	23	1,575	-56.061%
2026-06-18	1.5000	1.5300	1.4600	1.5300	+9.286%	17	1,300	-62.092%
2026-06-17	1.5000	1.5000	1.4000	1.4000	-15.663%	377	1,300	-58.571%
2026-06-16	1.6700	1.6900	1.6600	1.6600	+10.667%	3	1,300	-65.060%
2026-06-15	1.5000	1.5300	1.5000	1.5000	-5.063%	6	1,300	-61.333%
2026-06-12	1.7000	1.7500	1.5800	1.5800	+5.333%	103	1,299	-63.291%
2026-06-11	1.5000	1.5000	1.5000	1.5000	0.000%	7	1,214	-61.333%
2026-06-09	1.5000	1.5000	1.5000	1.5000	+12.782%	3	1,207	-61.333%
2026-06-05	1.3100	1.3700	1.3000	1.3300	+20.909%	57	1,210	-56.391%
2026-06-02	1.1000	1.1000	1.1000	1.1000	+11.111%	8	1,154	-47.273%
2026-06-01	1.0000	1.0000	0.9400	0.9900	-5.714%	22	1,145	-41.414%
2026-05-29	1.0700	1.0700	1.0500	1.0500	-20.455%	4	1,126	-44.762%
2026-05-27	1.3000	1.3200	1.3000	1.3200	+0.763%	46	1,129	-56.061%
2026-05-26	1.2500	1.3100	1.2500	1.3100	+5.645%	21	1,083	-55.725%
2026-05-22	1.3500	1.3500	1.2400	1.2400	-7.463%	40	1,023	-53.226%
2026-05-21	1.3800	1.3800	1.3400	1.3400	-0.741%	30	998	-56.716%
2026-05-20	1.2600	1.3800	1.2600	1.3500	+9.756%	90	998	-57.037%
2026-05-19	1.2300	1.2300	1.2300	1.2300	-1.600%	3	926	-52.846%
2026-05-18	1.4300	1.4300	1.2400	1.2500	-6.015%	62	926	-53.600%
2026-05-15	1.5100	1.5100	1.2200	1.3300	-24.432%	53	926	-56.391%
2026-05-14	1.8500	1.8500	1.7000	1.7600	-8.333%	226	915	-67.045%
2026-05-13	1.9200	1.9200	1.9200	1.9200	+6.077%	1	781	-69.792%
2026-05-11	1.7600	1.8100	1.7500	1.8100	+4.624%	8	781	-67.956%
2026-05-08	1.9700	1.9700	1.7300	1.7300	0.000%	78	783	-66.474%
2026-05-07	1.8800	1.8800	1.7300	1.7300	-11.735%	3	845	-66.474%
2026-05-06	1.9900	1.9900	1.9400	1.9600	+3.158%	12	846	-70.408%
2026-05-05	1.9500	2.0000	1.9000	1.9000	+2.703%	31	852	-69.474%
2026-05-04	1.8500	1.9200	1.8500	1.8500	-9.314%	111	841	-68.649%
2026-05-01	2.0300	2.1200	2.0300	2.0400	-10.917%	50	709	-71.569%
2026-04-30	2.3300	2.3300	2.2800	2.2900	-8.400%	15	709	-74.672%
2026-04-29	2.4800	2.5000	2.4800	2.5000	+0.806%	6	708	-76.800%
2026-04-28	2.4200	2.4800	2.4200	2.4800	-1.195%	14	708	-76.613%
2026-04-27	2.4500	2.5100	2.4100	2.5100	+1.619%	54	698	-76.892%
2026-04-24	2.5600	2.5800	2.4700	2.4700	0.000%	39	666	-76.518%
2026-04-23	2.4100	2.5700	2.4100	2.4700	+15.421%	18	636	-76.518%
2026-04-22	2.2500	2.2500	2.1400	2.1400	+0.943%	2	621	-72.897%
2026-04-21	2.1200	2.1200	2.1200	2.1200	+2.415%	1	620	-72.642%
2026-04-20	1.8500	2.1200	1.8500	2.0700	-2.358%	90	620	-71.981%
2026-04-17	2.0700	2.1200	2.0700	2.1200	+10.995%	3	540	-72.642%
2026-04-16	1.8700	1.9100	1.8700	1.9100	-2.051%	2	538	-69.634%
2026-04-15	1.8400	1.9500	1.8400	1.9500	+17.470%	2	537	-70.256%
2026-04-14	1.7700	1.7700	1.6600	1.6600	-14.872%	51	536	-65.060%
2026-04-13	1.9500	1.9500	1.9500	1.9500	-10.550%	25	485	-70.256%
2026-04-10	1.8000	2.1800	1.8000	2.1800	+14.737%	49	460	-73.394%
2026-04-09	1.9500	1.9500	1.9000	1.9000	+10.465%	27	431	-69.474%
2026-04-08	1.7200	1.7200	1.7200	1.7200	+7.500%	2	427	-66.279%
2026-04-07	1.6000	1.6000	1.6000	1.6000	-11.111%	20	429	-63.750%
2026-04-02	1.8000	1.8000	1.8000	1.8000	+7.143%	4	425	-67.778%
2026-03-31	1.7000	1.7000	1.6800	1.6800	-11.579%	50	425	-65.476%
2026-03-30	1.8200	1.9000	1.8200	1.9000	+2.703%	19	384	-69.474%
2026-03-27	1.7000	1.8500	1.6500	1.8500	+19.355%	86	374	-68.649%
2026-03-26	1.5700	1.5700	1.5500	1.5500	-5.488%	7	368	-62.581%
2026-03-25	1.4500	1.6500	1.4500	1.6400	+10.067%	61	362	-64.634%
2026-03-24	1.3500	1.4900	1.3500	1.4900	+19.200%	11	341	-61.074%
2026-03-23	1.2500	1.2500	1.2500	1.2500	-1.575%	20	336	-53.600%
2026-03-20	1.4100	1.4100	1.2700	1.2700	+5.833%	2	322	-54.331%
2026-03-19	1.1000	1.2000	1.1000	1.2000	+34.831%	3	320	-51.667%
2026-03-18	0.8900	0.8900	0.8900	0.8900	+7.229%	1	317	-34.831%
2026-03-11	0.8300	0.8300	0.8300	0.8300	0.000%	4	316	-30.120%
2026-03-10	0.8300	0.9800	0.8000	0.8300	+23.881%	32	314	-30.120%
2026-03-04	0.6700	0.6700	0.6700	0.6700	-16.250%	1	312	-13.433%
2026-03-03	0.8000	0.8000	0.8000	0.8000	-23.810%	10	313	-27.500%
2026-03-02	1.0500	1.0500	1.0500	1.0500	+25.000%	1	313	-44.762%
2026-02-27	0.8400	0.8400	0.8400	0.8400	+9.091%	1	312	-30.952%
2026-02-26	0.7700	0.7700	0.7700	0.7700	-28.037%	10	312	-24.675%
2026-02-25	1.0700	1.0700	1.0700	1.0700	-3.604%	1	311	-45.794%
2026-02-24	1.2000	1.2200	1.1100	1.1100	+4.717%	153	311	-47.748%
2026-02-20	0.9400	1.0600	0.9200	1.0600	+0.952%	5	171	-45.283%
2026-02-19	1.2800	1.2800	1.0500	1.0500	-19.231%	52	169	-44.762%
2026-02-18	1.3900	1.3900	1.3000	1.3000	-10.345%	31	168	-55.385%
2026-02-17	1.5500	1.6100	1.3600	1.4500	-14.706%	109	143	-60.000%
2026-02-12	1.7000	1.7100	1.7000	1.7000	+4.294%	60	125	-65.882%
2026-02-11	1.5300	1.6300	1.5300	1.6300	+18.116%	22	65	-64.417%
2026-02-10	1.5000	1.5600	1.3800	1.3800	-14.815%	4	53	-57.971%
2026-02-09	1.8000	1.8000	1.6200	1.6200	-1.818%	32	54	-64.198%
2026-02-06	1.6800	1.8000	1.6000	1.6500	+1.852%	44	47	-64.848%
2026-02-05	1.6200	1.6200	1.6200	1.6200	-10.989%	6	9	-64.198%
2026-02-04	1.8200	1.8200	1.8200	1.8200	0.000%	3	3	-68.132%

.dark-mode .mcF5Bh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mcF5Bh{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20270115P12.5FIG Jan 15 2027 12.50 Put (FIG270115P00012500)option OPRA

FIG20270115P12.5
FIG Jan 15 2027 12.50 Put (FIG270115P00012500)
option OPRA