Dark

FIG20270115P17.5
FIG Jan 15 2027 17.50 Put (FIG270115P00017500)
option OPRA

EOD

Aug 6, 2026

1.74+12.987%(+0.20)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.9600	2.2000	1.7400	1.7400	+12.987%	96	6,530	0.000%
2026-08-05	1.5100	1.6200	1.4200	1.5400	-6.667%	15	6,450	+12.987%
2026-08-04	1.9000	1.9000	1.6300	1.6500	-16.667%	55	6,463	+5.455%
2026-08-03	2.1300	2.1300	1.9800	1.9800	-5.263%	27	6,458	-12.121%
2026-07-31	2.2900	2.2900	2.0500	2.0900	-9.130%	45	6,472	-16.746%
2026-07-30	2.4800	2.4800	2.3000	2.3000	+12.195%	13	6,427	-24.348%
2026-07-29	2.2300	2.2300	2.0500	2.0500	-6.393%	33	6,415	-15.122%
2026-07-28	2.4500	2.4500	2.1900	2.1900	-13.095%	45	6,437	-20.548%
2026-07-27	2.6500	2.6500	2.5200	2.5200	-14.576%	3	6,440	-30.952%
2026-07-24	3.1000	3.1500	2.9500	2.9500	-10.606%	59	6,443	-41.017%
2026-07-23	3.1500	3.3000	3.1500	3.3000	+17.438%	43	6,443	-47.273%
2026-07-22	2.8100	2.8100	2.8100	2.8100	-0.355%	1	6,472	-38.078%
2026-07-21	2.6100	2.8300	2.6100	2.8200	+14.634%	19	6,471	-38.298%
2026-07-20	2.3600	2.4600	2.3600	2.4600	+5.128%	11	6,457	-29.268%
2026-07-17	2.5400	2.5400	2.3400	2.3400	-4.490%	7	6,467	-25.641%
2026-07-16	2.6000	2.6800	2.4500	2.4500	0.000%	24	6,464	-28.980%
2026-07-15	2.4700	2.4700	2.4500	2.4500	+2.083%	7	6,467	-28.980%
2026-07-14	2.8200	2.8200	2.2600	2.4000	-7.692%	9	6,460	-27.500%
2026-07-13	2.8000	2.8000	2.4900	2.6000	-13.621%	45	6,457	-33.077%
2026-07-10	2.8800	3.0500	2.8800	3.0100	+5.614%	7	6,494	-42.193%
2026-07-09	3.0000	3.0000	2.8200	2.8500	-5.000%	170	6,494	-38.947%
2026-07-08	3.0000	3.0000	3.0000	3.0000	+13.208%	1	6,394	-42.000%
2026-07-07	2.8000	2.8000	2.6000	2.6500	-11.667%	73	6,395	-34.340%
2026-07-06	3.4000	3.4000	3.0000	3.0000	-3.537%	21	6,391	-42.000%
2026-07-02	3.2600	3.2700	3.0400	3.1100	-11.898%	77	6,361	-44.051%
2026-07-01	3.4600	3.7000	3.3900	3.5300	-10.633%	253	6,361	-50.708%
2026-06-30	3.7500	4.0000	3.7000	3.9500	+3.133%	149	6,437	-55.949%
2026-06-29	3.7500	3.8300	3.7000	3.8300	-6.585%	11	6,356	-54.569%
2026-06-26	4.5500	4.5500	4.0300	4.1000	-8.889%	14	6,359	-57.561%
2026-06-25	4.1800	4.5000	4.1800	4.5000	+20.643%	84	6,356	-61.333%
2026-06-24	3.7300	3.7300	3.7300	3.7300	+6.571%	10	6,312	-53.351%
2026-06-23	3.6500	3.6500	3.5000	3.5000	-5.405%	2	6,302	-50.286%
2026-06-22	3.7800	3.8000	3.3500	3.7000	-3.896%	74	6,304	-52.973%
2026-06-18	3.8000	3.8500	3.6500	3.8500	+10.000%	15	6,263	-54.805%
2026-06-17	3.7400	3.8000	3.5000	3.5000	-12.500%	12	6,263	-50.286%
2026-06-16	4.0500	4.1500	4.0000	4.0000	+4.439%	15	6,263	-56.500%
2026-06-15	3.7500	3.8500	3.7500	3.8300	-6.127%	87	6,254	-54.569%
2026-06-12	4.2000	4.2900	4.0700	4.0800	+5.426%	57	6,233	-57.353%
2026-06-11	3.8200	3.9500	3.8000	3.8700	+6.612%	90	6,185	-55.039%
2026-06-10	3.7200	3.7200	3.6300	3.6300	-1.892%	31	6,098	-52.066%
2026-06-09	3.7000	3.7000	3.7000	3.7000	+13.846%	3	6,097	-52.973%
2026-06-05	3.2500	3.2500	3.2500	3.2500	+2.524%	1	6,100	-46.462%
2026-06-04	3.1500	3.2000	3.1000	3.1700	+2.258%	7	6,100	-45.110%
2026-06-03	3.0000	3.1000	3.0000	3.1000	+5.802%	4	6,100	-43.871%
2026-06-02	2.7900	2.9300	2.7900	2.9300	+22.083%	22	6,097	-40.614%
2026-06-01	2.4600	2.5500	2.3800	2.4000	-10.112%	32	6,093	-27.500%
2026-05-29	2.7100	2.7400	2.6700	2.6700	-9.797%	12	6,103	-34.831%
2026-05-28	3.1500	3.1500	2.9600	2.9600	-8.923%	32	6,093	-41.216%
2026-05-27	3.3000	3.3000	3.1500	3.2500	+1.562%	49	6,102	-46.462%
2026-05-26	3.2000	3.2000	3.2000	3.2000	+2.236%	6	6,103	-45.625%
2026-05-22	3.1900	3.2000	3.0500	3.1300	-7.396%	56	6,094	-44.409%
2026-05-21	3.3600	3.3800	3.2500	3.3800	-0.588%	15	6,089	-48.521%
2026-05-20	3.4000	3.4000	3.4000	3.4000	+12.957%	8	6,089	-48.824%
2026-05-19	2.8000	3.0100	2.7900	3.0100	-3.526%	38	6,100	-42.193%
2026-05-18	3.2500	3.2500	3.0000	3.1200	-2.500%	54	6,100	-44.231%
2026-05-15	3.5200	3.9000	3.0000	3.2000	-20.988%	168	6,100	-45.625%
2026-05-14	4.2200	4.2300	4.0000	4.0500	-8.371%	58	6,070	-57.037%
2026-05-13	4.2500	4.4200	4.2500	4.4200	+5.238%	7	6,019	-60.633%
2026-05-12	4.2000	4.2500	4.2000	4.2000	-1.176%	22	6,019	-58.571%
2026-05-11	4.0500	4.2500	4.0500	4.2500	+6.250%	11	6,019	-59.059%
2026-05-08	4.0500	4.0500	4.0000	4.0000	-2.200%	26	6,018	-56.500%
2026-05-07	4.0000	4.1500	3.9500	4.0900	-8.090%	18	6,018	-57.457%
2026-05-06	4.4000	4.4500	4.4000	4.4500	+4.706%	7	6,023	-60.899%
2026-05-05	4.4000	4.4500	4.2500	4.2500	0.000%	4	6,021	-59.059%
2026-05-04	4.1700	4.3100	4.0900	4.2500	-7.609%	31	6,020	-59.059%
2026-05-01	4.5000	4.6400	4.5000	4.6000	-7.071%	5,086	1,088	-62.174%
2026-04-30	5.2500	5.2500	4.9000	4.9500	-6.604%	35	1,088	-64.848%
2026-04-29	5.3000	5.3000	5.3000	5.3000	+3.922%	5	1,070	-67.170%
2026-04-28	5.1500	5.1500	5.1000	5.1000	0.000%	7	1,075	-65.882%
2026-04-27	5.1500	5.1500	5.1000	5.1000	-2.111%	8	1,076	-65.882%
2026-04-24	5.2500	5.4000	5.1000	5.2100	-0.762%	72	1,072	-66.603%
2026-04-23	4.8500	5.2600	4.8500	5.2500	+14.880%	59	1,065	-66.857%
2026-04-22	4.5000	4.6000	4.5000	4.5700	-0.436%	10	1,016	-61.926%
2026-04-21	4.5000	4.6500	4.5000	4.5900	+0.438%	16	1,012	-62.092%
2026-04-20	4.6000	4.6000	4.4600	4.5700	+0.219%	117	1,012	-61.926%
2026-04-17	3.9800	4.6000	3.9800	4.5600	+3.636%	159	1,058	-61.842%
2026-04-16	4.2500	4.4000	4.2500	4.4000	+6.024%	3	930	-60.455%
2026-04-15	4.3400	4.4700	4.1000	4.1500	-8.991%	38	931	-58.072%
2026-04-14	4.2500	4.8500	4.1100	4.5600	+1.333%	8	908	-61.842%
2026-04-13	4.7500	4.7500	4.3500	4.5000	-5.660%	124	903	-61.333%
2026-04-10	3.9000	4.7700	3.9000	4.7700	+9.655%	94	799	-63.522%
2026-04-09	4.1000	4.3500	4.1000	4.3500	+7.407%	10	774	-60.000%
2026-04-08	3.6000	4.0500	3.6000	4.0500	+8.289%	26	765	-57.037%
2026-04-07	3.7500	3.8200	3.7400	3.7400	-3.608%	18	770	-53.476%
2026-04-06	3.6900	3.8800	3.6900	3.8800	-6.506%	11	767	-55.155%
2026-04-01	4.1500	4.1500	4.1500	4.1500	+6.410%	20	777	-58.072%
2026-03-31	3.9000	3.9000	3.9000	3.9000	-6.475%	1	791	-55.385%
2026-03-30	4.0600	4.1700	4.0600	4.1700	+3.731%	68	792	-58.273%
2026-03-27	3.7400	4.0200	3.7400	4.0200	+7.200%	13	772	-56.716%
2026-03-25	3.6500	3.7500	3.6500	3.7500	+6.838%	4	759	-53.600%
2026-03-24	3.4500	3.5100	3.4500	3.5100	+13.226%	16	755	-50.427%
2026-03-23	3.1000	3.1000	3.1000	3.1000	+1.307%	10	740	-43.871%
2026-03-20	3.1500	3.1500	3.0600	3.0600	+2.000%	2	730	-43.137%
2026-03-19	3.0000	3.0000	3.0000	3.0000	+13.208%	1	728	-42.000%
2026-03-18	2.6500	2.6500	2.6500	2.6500	+18.304%	1	728	-34.340%
2026-03-17	2.3000	2.3000	2.2400	2.2400	-4.274%	40	728	-22.321%
2026-03-16	2.3400	2.3400	2.3400	2.3400	+2.632%	10	738	-25.641%
2026-03-13	2.2800	2.2800	2.2800	2.2800	+8.571%	5	728	-23.684%
2026-03-09	2.0000	2.1000	2.0000	2.1000	+2.439%	10	733	-17.143%
2026-03-06	2.0500	2.0500	2.0500	2.0500	+6.771%	3	732	-15.122%
2026-03-05	1.9200	1.9200	1.9200	1.9200	-4.000%	1	732	-9.375%
2026-03-04	2.0000	2.0000	2.0000	2.0000	-12.664%	1	732	-13.000%
2026-02-27	2.2900	2.2900	2.2900	2.2900	+15.075%	1	731	-24.017%
2026-02-26	1.9300	2.0400	1.9300	1.9900	-0.500%	17	730	-12.563%
2026-02-25	2.0700	2.1000	2.0000	2.0000	-20.000%	10	733	-13.000%
2026-02-24	2.6000	2.9800	2.5000	2.5000	-6.367%	59	733	-30.400%
2026-02-20	2.5600	2.6700	2.4200	2.6700	-0.373%	13	785	-34.831%
2026-02-19	3.1000	3.1000	2.6800	2.6800	-10.667%	54	773	-35.075%
2026-02-18	3.3000	3.3300	3.0000	3.0000	-10.714%	17	724	-42.000%
2026-02-17	3.3600	3.3600	3.3600	3.3600	-13.846%	2	718	-48.214%
2026-02-12	3.9000	3.9000	3.9000	3.9000	+6.849%	2	718	-55.385%
2026-02-11	3.6500	3.6500	3.6500	3.6500	+12.308%	3	716	-52.329%
2026-02-10	3.1500	3.3000	3.1500	3.2500	-14.474%	90	716	-46.462%
2026-02-09	3.6900	3.8000	3.6900	3.8000	+7.955%	5	647	-54.211%
2026-02-06	3.5200	3.5200	3.5200	3.5200	-9.044%	1	644	-50.568%
2026-02-05	3.6800	3.8700	3.6800	3.8700	+7.202%	6	643	-55.039%
2026-02-04	3.8800	4.3500	3.6100	3.6100	+1.120%	109	638	-51.801%
2026-02-03	3.1000	3.6000	3.1000	3.5700	+27.500%	81	531	-51.261%
2026-02-02	2.4000	2.8000	2.3900	2.8000	+21.739%	75	507	-37.857%
2026-01-30	2.2600	2.3000	2.2600	2.3000	+7.477%	6	433	-24.348%
2026-01-29	2.1000	2.1500	2.1000	2.1400	+22.286%	26	427	-18.692%
2026-01-28	1.7500	1.7500	1.7500	1.7500	-4.891%	1	432	-0.571%
2026-01-27	1.8300	1.8400	1.8300	1.8400	+8.235%	10	432	-5.435%
2026-01-26	1.7000	1.7000	1.7000	1.7000	-6.077%	1	426	+2.353%
2026-01-22	1.9700	1.9700	1.8000	1.8100	-11.707%	10	426	-3.867%
2026-01-21	1.8800	2.0500	1.8800	2.0500	+5.128%	112	425	-15.122%
2026-01-20	1.7500	1.9500	1.6800	1.9500	+14.035%	104	322	-10.769%
2026-01-16	1.5500	1.7100	1.5500	1.7100	+14.000%	48	186	+1.754%
2026-01-15	1.5000	1.5000	1.5000	1.5000	+1.351%	1	186	+16.000%
2026-01-14	1.2000	1.5000	1.2000	1.4800	+21.311%	112	185	+17.568%
2026-01-13	1.0500	1.3200	1.0500	1.2200	+16.190%	73	102	+42.623%
2025-12-30	1.0500	1.0500	1.0500	1.0500	-4.545%	12	56	+65.714%
2025-12-24	1.0500	1.1000	1.0500	1.1000	+6.796%	2	45	+58.182%
2025-12-22	1.0700	1.0700	1.0300	1.0300	-16.935%	32	45	+68.932%
2025-12-12	1.2400	1.2400	1.2400	1.2400	-19.481%	1	15	+40.323%
2025-11-26	1.5000	1.5400	1.4900	1.5400	-7.784%	11	4	+12.987%
2025-11-24	1.6700	1.6700	1.6700	1.6700	0.000%	4	4	+4.192%

.dark-mode .rqrrkF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rqrrkF{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20270115P17.5FIG Jan 15 2027 17.50 Put (FIG270115P00017500)option OPRA

FIG20270115P17.5
FIG Jan 15 2027 17.50 Put (FIG270115P00017500)
option OPRA