Dark

FIG20270115P15
FIG Jan 15 2027 15.00 Put (FIG270115P00015000)
option OPRA

EOD

Aug 6, 2026

1.14+37.349%(+0.31)683

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.1900	1.2500	1.0900	1.1400	+37.349%	683	5,690	0.000%
2026-08-05	1.0000	1.0000	0.8300	0.8300	-17.000%	45	5,695	+37.349%
2026-08-04	1.2100	1.2100	1.0000	1.0000	-16.667%	58	5,695	+14.000%
2026-08-03	1.2000	1.6300	1.2000	1.2000	-4.762%	88	5,697	-5.000%
2026-07-31	1.3000	1.3300	1.2300	1.2600	-16.000%	344	5,694	-9.524%
2026-07-30	1.5800	1.6000	1.5000	1.5000	+14.504%	13	5,746	-24.000%
2026-07-29	1.3600	1.4500	1.3000	1.3100	-3.676%	61	5,755	-12.977%
2026-07-28	1.4400	1.4800	1.3200	1.3600	-14.465%	135	5,816	-16.176%
2026-07-27	1.6800	1.7000	1.5300	1.5900	-17.188%	151	5,871	-28.302%
2026-07-24	2.0100	2.0100	1.9200	1.9200	-10.280%	105	5,874	-40.625%
2026-07-23	2.0000	2.1600	2.0000	2.1400	+12.632%	101	5,877	-46.729%
2026-07-22	1.7900	1.9500	1.7900	1.9000	+2.703%	15	5,870	-40.000%
2026-07-21	1.6900	1.8500	1.6900	1.8500	+25.850%	34	5,880	-38.378%
2026-07-20	1.4400	1.4700	1.4400	1.4700	-6.962%	31	5,855	-22.449%
2026-07-17	1.4400	1.5800	1.4400	1.5800	-3.067%	16	5,824	-27.848%
2026-07-16	1.6300	1.6300	1.6300	1.6300	+3.165%	1	5,834	-30.061%
2026-07-15	1.6500	1.8000	1.5800	1.5800	+5.333%	9	5,835	-27.848%
2026-07-14	1.6000	1.6000	1.4500	1.5000	-6.250%	1,671	5,841	-24.000%
2026-07-13	1.7300	1.7300	1.5100	1.6000	-13.978%	36	4,742	-28.750%
2026-07-10	1.8800	1.8800	1.8000	1.8600	-1.064%	109	4,746	-38.710%
2026-07-09	2.0500	2.1000	1.8300	1.8800	+0.535%	32	4,717	-39.362%
2026-07-08	1.8900	1.8900	1.8700	1.8700	+2.747%	104	4,724	-39.037%
2026-07-07	1.8600	1.8900	1.7000	1.8200	-4.712%	25	4,677	-37.363%
2026-07-06	2.0300	2.0300	1.9100	1.9100	-10.748%	14	4,673	-40.314%
2026-07-02	2.1400	2.1900	2.0000	2.1400	-6.550%	39	4,664	-46.729%
2026-07-01	2.5100	2.5100	2.2700	2.2900	-13.585%	48	4,664	-50.218%
2026-06-30	2.5000	2.6600	2.4700	2.6500	+6.426%	34	4,673	-56.981%
2026-06-29	2.5100	2.5100	2.4500	2.4900	-4.231%	60	4,680	-54.217%
2026-06-26	2.7400	2.8600	2.6000	2.6000	-13.043%	6	4,662	-56.154%
2026-06-25	2.7800	3.0000	2.7800	2.9900	+13.688%	81	4,660	-61.873%
2026-06-24	2.6300	2.6300	2.6300	2.6300	+9.583%	20	4,616	-56.654%
2026-06-23	2.2900	2.4000	2.2100	2.4000	-5.882%	28	4,616	-52.500%
2026-06-22	2.6000	2.6000	2.5300	2.5500	+2.000%	8	4,614	-55.294%
2026-06-18	2.6000	2.6000	2.4600	2.5000	+2.041%	20	4,577	-54.400%
2026-06-17	2.6100	2.6200	2.4400	2.4500	-9.594%	59	4,577	-53.469%
2026-06-16	2.7200	2.8200	2.6500	2.7100	+4.231%	73	4,577	-57.934%
2026-06-15	2.5000	2.6000	2.4800	2.6000	-6.475%	46	4,511	-56.154%
2026-06-12	2.7900	2.8700	2.7600	2.7800	+8.171%	206	4,549	-58.993%
2026-06-11	2.5000	2.6800	2.5000	2.5700	+7.983%	31	4,471	-55.642%
2026-06-10	2.3800	2.3800	2.3800	2.3800	+3.030%	2	4,479	-52.101%
2026-06-09	2.4000	2.4400	2.3100	2.3100	+2.667%	121	4,479	-50.649%
2026-06-08	2.2500	2.2500	2.2500	2.2500	-2.174%	2	4,466	-49.333%
2026-06-05	2.2600	2.3000	2.2000	2.3000	+9.005%	19	4,466	-50.435%
2026-06-04	1.9400	2.1500	1.9400	2.1100	-0.472%	15	4,472	-45.972%
2026-06-03	1.9500	2.1200	1.9500	2.1200	+14.595%	32	4,462	-46.226%
2026-06-02	1.8000	1.9000	1.8000	1.8500	+12.121%	32	4,475	-38.378%
2026-06-01	1.7400	1.7400	1.5700	1.6500	-2.367%	43	4,469	-30.909%
2026-05-29	2.0700	2.0700	1.6900	1.6900	-13.333%	26	4,489	-32.544%
2026-05-28	2.1100	2.1100	1.9500	1.9500	-13.717%	9	4,492	-41.538%
2026-05-27	2.1600	2.2600	2.1400	2.2600	+6.103%	15	4,491	-49.558%
2026-05-26	2.1000	2.1300	1.9700	2.1300	+3.902%	1,383	4,483	-46.479%
2026-05-22	2.2000	2.2000	2.0500	2.0500	-13.866%	66	3,463	-44.390%
2026-05-21	2.3800	2.3800	2.3800	2.3800	+7.692%	3	3,463	-52.101%
2026-05-20	2.1800	2.2500	2.1300	2.2100	+7.805%	45	3,463	-48.416%
2026-05-19	1.8700	2.0500	1.8700	2.0500	+2.500%	5	3,454	-44.390%
2026-05-18	2.2200	2.2200	2.0000	2.0000	-8.676%	8	3,454	-43.000%
2026-05-15	2.3500	2.4800	2.0000	2.1900	-20.652%	129	3,454	-47.945%
2026-05-14	2.8200	2.9500	2.7600	2.7600	-1.429%	58	3,490	-58.696%
2026-05-13	3.0400	3.0500	2.8000	2.8000	-4.437%	26	3,612	-59.286%
2026-05-12	2.8800	3.0500	2.8800	2.9300	+2.807%	114	3,612	-61.092%
2026-05-11	2.6800	2.8800	2.6800	2.8500	+5.948%	47	3,612	-60.000%
2026-05-08	2.9400	2.9500	2.6900	2.6900	-7.241%	72	3,626	-57.621%
2026-05-07	2.6500	2.9000	2.6500	2.9000	-4.918%	74	3,639	-60.690%
2026-05-06	3.0600	3.1000	3.0500	3.0500	+2.349%	4	3,626	-62.623%
2026-05-04	3.0000	3.5500	2.8500	2.9800	-6.875%	18	3,623	-61.745%
2026-05-01	3.3200	3.3200	3.2000	3.2000	-8.571%	241	3,430	-64.375%
2026-04-30	3.7500	3.7500	3.5000	3.5000	-6.667%	202	3,430	-67.429%
2026-04-29	3.7700	3.7700	3.7400	3.7500	+2.740%	12	3,361	-69.600%
2026-04-28	3.6500	3.7000	3.6500	3.6500	-2.667%	34	3,360	-68.767%
2026-04-27	3.7000	3.7500	3.6500	3.7500	+1.351%	74	3,355	-69.600%
2026-04-24	3.8000	3.9200	3.7000	3.7000	-5.128%	87	3,296	-69.189%
2026-04-23	3.5000	3.9000	3.5000	3.9000	+20.000%	57	3,219	-70.769%
2026-04-22	3.2400	3.3000	3.2200	3.2500	-0.915%	18	3,206	-64.923%
2026-04-21	3.2000	3.2800	3.1000	3.2800	+0.923%	209	2,989	-65.244%
2026-04-20	3.3000	3.3000	3.1700	3.2500	+2.201%	93	2,989	-64.923%
2026-04-17	2.9000	3.3000	2.7500	3.1800	+10.801%	391	2,944	-64.151%
2026-04-16	2.7700	2.9900	2.7700	2.8700	-3.041%	15	2,602	-60.279%
2026-04-15	3.1500	3.1500	2.9600	2.9600	-12.941%	39	2,600	-61.486%
2026-04-14	2.9600	3.4000	2.9600	3.4000	+9.677%	11	2,605	-66.471%
2026-04-13	3.1000	3.1000	3.1000	3.1000	-7.463%	10	2,604	-63.226%
2026-04-10	3.1500	3.3500	3.1500	3.3500	+7.372%	20	2,604	-65.970%
2026-04-09	2.9600	3.1200	2.9500	3.1200	+26.829%	23	2,593	-63.462%
2026-04-08	2.4600	2.4600	2.4600	2.4600	-1.600%	7	2,592	-53.659%
2026-04-06	2.6300	2.6300	2.5000	2.5000	-9.420%	2	2,592	-54.400%
2026-04-01	2.6500	2.7600	2.6500	2.7600	-1.075%	4	2,592	-58.696%
2026-03-31	2.7500	2.7900	2.7300	2.7900	-0.712%	39	2,593	-59.140%
2026-03-30	2.8200	2.8200	2.8100	2.8100	-1.056%	2	2,603	-59.431%
2026-03-27	2.8000	2.8400	2.7200	2.8400	+16.393%	6	2,603	-59.859%
2026-03-26	2.4500	2.4500	2.4400	2.4400	-2.400%	7	2,607	-53.279%
2026-03-25	2.5000	2.5000	2.5000	2.5000	+4.603%	2	2,610	-54.400%
2026-03-24	2.1800	2.4000	2.1800	2.3900	+8.636%	101	2,610	-52.301%
2026-03-23	2.2000	2.2000	2.2000	2.2000	+2.804%	200	2,578	-48.182%
2026-03-20	2.1000	2.1400	2.0600	2.1400	+5.941%	7	2,578	-46.729%
2026-03-19	1.8100	2.0500	1.8100	2.0200	+14.773%	217	2,573	-43.564%
2026-03-18	1.5000	1.7800	1.5000	1.7600	+18.919%	13	2,565	-35.227%
2026-03-17	1.5000	1.5000	1.4800	1.4800	-6.329%	23	2,567	-22.973%
2026-03-16	1.6000	1.6000	1.5800	1.5800	-9.714%	15	2,587	-27.848%
2026-03-13	1.6100	1.7600	1.6100	1.7500	+4.167%	19	2,572	-34.857%
2026-03-12	1.6000	1.6800	1.6000	1.6800	+12.000%	26	2,557	-32.143%
2026-03-11	1.3400	1.5000	1.3400	1.5000	+7.143%	16	2,532	-24.000%
2026-03-10	1.3800	1.4000	1.3800	1.4000	+7.692%	20	2,521	-18.571%
2026-03-09	1.3400	1.3400	1.3000	1.3000	-5.109%	145	2,501	-12.308%
2026-03-05	1.1600	1.3700	1.1600	1.3700	+6.202%	47	2,583	-16.788%
2026-03-04	1.2900	1.2900	1.2900	1.2900	-2.273%	1	2,630	-11.628%
2026-03-03	1.4700	1.4700	1.3100	1.3200	+3.125%	79	2,629	-13.636%
2026-03-02	1.4400	1.4400	1.2800	1.2800	-7.914%	7	2,686	-10.938%
2026-02-27	1.4000	1.4900	1.3000	1.3900	+8.594%	1,874	2,689	-17.986%
2026-02-26	1.1500	1.2800	1.1300	1.2800	+6.667%	765	3,568	-10.938%
2026-02-25	1.4900	1.4900	1.1500	1.2000	-28.571%	2,672	1,260	-5.000%
2026-02-24	1.8100	1.8100	1.6500	1.6800	-13.846%	119	1,260	-32.143%
2026-02-23	1.8000	2.0000	1.8000	1.9500	+12.069%	17	1,213	-41.538%
2026-02-20	1.7700	1.8900	1.6000	1.7400	-3.333%	40	1,206	-34.483%
2026-02-19	2.0000	2.1200	1.5200	1.8000	-17.051%	95	1,205	-36.667%
2026-02-18	2.1000	2.1700	2.1000	2.1700	-7.265%	17	1,162	-47.465%
2026-02-17	2.4000	2.5400	2.3000	2.3400	-3.704%	164	1,148	-51.282%
2026-02-13	2.4500	2.4500	2.4300	2.4300	-12.903%	668	322	-53.086%
2026-02-12	2.5400	2.7900	2.5400	2.7900	+8.140%	3	322	-59.140%
2026-02-11	2.5000	2.5800	2.4500	2.5800	+19.444%	31	319	-55.814%
2026-02-10	2.4000	2.4000	2.1500	2.1600	-16.602%	35	289	-47.222%
2026-02-09	2.5400	2.6500	2.5000	2.5900	-3.358%	19	273	-55.985%
2026-02-06	2.7500	2.7500	2.6500	2.6800	+3.077%	53	269	-57.463%
2026-02-05	2.6000	2.7000	2.6000	2.6000	+8.333%	19	253	-56.154%
2026-02-04	2.8000	2.8200	2.4000	2.4000	-2.041%	43	241	-52.500%
2026-02-03	2.0500	2.6100	2.0500	2.4500	+33.152%	161	223	-53.469%
2026-02-02	1.4800	1.8400	1.4800	1.8400	+26.897%	55	176	-38.043%
2026-01-30	1.4100	1.4700	1.4000	1.4500	+7.407%	24	143	-21.379%
2026-01-29	1.2800	1.3500	1.2800	1.3500	+33.663%	61	120	-15.556%
2026-01-28	1.0100	1.0100	1.0100	1.0100	-9.821%	1	63	+12.871%
2026-01-27	1.1000	1.1400	1.1000	1.1200	+6.667%	39	63	+1.786%
2026-01-23	1.0400	1.0500	1.0400	1.0500	-2.778%	7	28	+8.571%
2026-01-22	1.2000	1.2000	1.0400	1.0800	-13.600%	3	21	+5.556%
2026-01-21	1.1600	1.2500	1.1400	1.2500	0.000%	19	19	-8.800%

.dark-mode .mJkprB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mJkprB{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20270115P15FIG Jan 15 2027 15.00 Put (FIG270115P00015000)option OPRA

FIG20270115P15
FIG Jan 15 2027 15.00 Put (FIG270115P00015000)
option OPRA