Dark

FIG20270115P20
FIG Jan 15 2027 20.00 Put (FIG270115P00020000)
option OPRA

EOD

Aug 6, 2026

2.95+28.261%(+0.65)192

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.2000	3.3500	2.8000	2.9500	+28.261%	192	3,078	0.000%
2026-08-05	2.5000	2.5000	2.1800	2.3000	-7.631%	209	2,996	+28.261%
2026-08-04	3.0000	3.0000	2.4700	2.4900	-20.952%	878	2,932	+18.474%
2026-08-03	2.8500	3.1500	2.8500	3.1500	-1.563%	9	2,406	-6.349%
2026-07-31	3.3500	3.3500	3.2000	3.2000	-15.789%	20	2,402	-7.813%
2026-07-30	3.6500	3.8000	3.4500	3.8000	+18.750%	8	2,402	-22.368%
2026-07-29	3.1600	3.2000	3.1500	3.2000	-3.030%	8	2,404	-7.813%
2026-07-28	3.6000	3.6000	3.3000	3.3000	-12.000%	68	2,401	-10.606%
2026-07-27	3.8500	3.9000	3.7500	3.7500	-11.765%	42	2,408	-21.333%
2026-07-24	4.4000	4.5500	4.2500	4.2500	-8.602%	91	2,445	-30.588%
2026-07-23	4.4000	4.7000	4.4000	4.6500	+10.190%	44	2,430	-36.559%
2026-07-22	4.2200	4.2200	4.2200	4.2200	+4.198%	1	2,413	-30.095%
2026-07-21	3.7500	4.1000	3.7500	4.0500	+17.391%	60	2,412	-27.160%
2026-07-20	3.6000	3.6000	3.4500	3.4500	-0.576%	17	2,433	-14.493%
2026-07-17	3.7500	3.7500	3.4700	3.4700	-4.932%	16	2,433	-14.986%
2026-07-15	3.6500	3.6500	3.6500	3.6500	+8.955%	60	2,427	-19.178%
2026-07-14	4.7000	4.7000	3.3500	3.3500	-10.428%	25	2,427	-11.940%
2026-07-13	4.0500	4.0500	3.5700	3.7400	-13.225%	56	2,432	-21.123%
2026-07-10	4.0500	4.3100	4.0500	4.3100	+7.750%	30	2,412	-31.555%
2026-07-09	4.5500	4.5500	4.0000	4.0000	-4.762%	12	2,407	-26.250%
2026-07-08	4.2000	4.2000	4.2000	4.2000	+1.205%	1	2,408	-29.762%
2026-07-07	3.8500	4.1500	3.7100	4.1500	-3.488%	122	2,408	-28.916%
2026-07-06	4.3000	4.3000	4.3000	4.3000	-0.922%	5	2,387	-31.395%
2026-07-02	4.8700	4.8700	4.2000	4.3400	-12.500%	44	2,383	-32.028%
2026-07-01	5.0500	5.1000	4.8200	4.9600	-10.631%	77	2,383	-40.524%
2026-06-30	5.5100	5.6700	5.5100	5.5500	+5.714%	9	2,401	-46.847%
2026-06-29	5.0500	5.3000	5.0500	5.2500	-4.545%	9	2,397	-43.810%
2026-06-26	5.6600	5.7000	5.5000	5.5000	-9.836%	10	2,397	-46.364%
2026-06-25	5.7000	6.1000	5.7000	6.1000	+12.963%	22	2,390	-51.639%
2026-06-24	5.2000	5.4000	5.2000	5.4000	+3.053%	15	2,389	-45.370%
2026-06-22	5.3200	5.3500	4.8900	5.2400	-1.132%	11	2,387	-43.702%
2026-06-18	5.3200	5.3200	5.3000	5.3000	+0.379%	3	2,369	-44.340%
2026-06-17	5.3500	5.3500	5.2000	5.2800	-6.549%	50	2,369	-44.129%
2026-06-16	5.6400	5.6900	5.6000	5.6500	+3.670%	34	2,369	-47.788%
2026-06-15	5.3700	5.4500	5.3000	5.4500	-3.540%	24	2,360	-45.872%
2026-06-12	5.6000	5.8100	5.6000	5.6500	+4.630%	80	2,347	-47.788%
2026-06-11	5.4000	5.4000	5.3200	5.4000	+9.091%	6	2,336	-45.370%
2026-06-10	5.1500	5.1500	4.9500	4.9500	+2.062%	12	2,296	-40.404%
2026-06-09	5.0000	5.1200	4.8500	4.8500	+1.677%	47	2,295	-39.175%
2026-06-08	4.7200	4.8000	4.6500	4.7700	+0.421%	107	2,263	-38.155%
2026-06-05	4.3700	4.7800	4.3700	4.7500	+6.742%	54	2,315	-37.895%
2026-06-04	4.4500	4.4500	4.4000	4.4500	+11.250%	11	2,290	-33.708%
2026-06-03	4.1500	4.1500	4.0000	4.0000	-0.744%	2	2,290	-26.250%
2026-06-02	4.0000	4.0300	4.0000	4.0300	+15.143%	43	2,289	-26.799%
2026-06-01	3.7300	3.7300	3.4000	3.5000	-7.162%	46	2,275	-15.714%
2026-05-29	4.1300	4.2400	3.7500	3.7700	-9.157%	32	2,267	-21.751%
2026-05-28	4.5000	4.5000	4.1500	4.1500	-11.514%	9	2,262	-28.916%
2026-05-27	4.6500	4.6900	4.5000	4.6900	+4.222%	12	2,261	-37.100%
2026-05-26	4.4000	4.5000	4.4000	4.5000	+2.273%	33	2,259	-34.444%
2026-05-22	4.5000	4.5500	4.4000	4.4000	-4.968%	65	2,274	-32.955%
2026-05-21	4.6300	4.6300	4.6300	4.6300	+1.758%	30	2,269	-36.285%
2026-05-20	4.6000	4.7500	4.5000	4.5500	+3.409%	38	2,269	-35.165%
2026-05-19	3.8700	4.4000	3.8700	4.4000	+4.762%	2	2,267	-32.955%
2026-05-18	4.5500	4.5500	4.0500	4.2000	-5.618%	30	2,267	-29.762%
2026-05-15	4.7200	4.8900	4.1000	4.4500	-18.944%	1,551	2,267	-33.708%
2026-05-14	5.6700	5.7200	5.4500	5.4900	-4.188%	44	1,684	-46.266%
2026-05-12	5.7300	5.7300	5.7300	5.7300	+1.416%	1	1,648	-48.517%
2026-05-11	5.4000	5.6500	5.3500	5.6500	+5.214%	27	1,648	-47.788%
2026-05-08	5.7300	5.7700	5.3700	5.3700	-8.983%	49	1,641	-45.065%
2026-05-06	6.0000	6.0000	5.9000	5.9000	+0.511%	4	1,634	-50.000%
2026-05-05	6.0000	6.0000	5.8700	5.8700	+2.982%	14	1,634	-49.744%
2026-05-04	6.1000	6.1000	5.5500	5.7000	-5.000%	30	1,642	-48.246%
2026-05-01	6.2000	6.2000	6.0000	6.0000	-7.550%	11	1,621	-50.833%
2026-04-30	6.9500	6.9700	6.4900	6.4900	-6.619%	49	1,621	-54.545%
2026-04-29	6.9200	7.0000	6.9100	6.9500	+2.507%	11	1,625	-57.554%
2026-04-28	6.8000	6.8000	6.7300	6.7800	-1.739%	5	1,635	-56.490%
2026-04-27	6.8300	6.9000	6.8300	6.9000	+1.173%	11	1,634	-57.246%
2026-04-24	7.1000	7.1000	6.8200	6.8200	-2.571%	6	1,624	-56.745%
2026-04-23	6.6000	7.0000	6.6000	7.0000	+14.754%	70	1,620	-57.857%
2026-04-22	6.0200	6.1000	6.0200	6.1000	0.000%	9	1,641	-51.639%
2026-04-21	6.0000	6.2500	5.9300	6.1000	-0.489%	9	1,629	-51.639%
2026-04-20	6.0800	6.1800	6.0000	6.1300	0.000%	36	1,629	-51.876%
2026-04-17	5.3000	6.1300	5.3000	6.1300	+11.455%	55	1,610	-51.876%
2026-04-16	5.5000	5.6800	5.5000	5.5000	0.000%	34	1,627	-46.364%
2026-04-15	6.2000	6.2000	5.5000	5.5000	-11.003%	103	1,607	-46.364%
2026-04-14	5.5500	6.4000	5.5500	6.1800	+4.746%	309	1,549	-52.265%
2026-04-13	5.8500	5.9000	5.8500	5.9000	-6.349%	5	1,261	-50.000%
2026-04-10	6.0000	6.3500	6.0000	6.3000	+8.997%	32	1,264	-53.175%
2026-04-09	5.7000	5.7800	5.7000	5.7800	+10.095%	4	1,236	-48.962%
2026-04-08	4.8000	5.2500	4.7200	5.2500	+2.941%	5	1,233	-43.810%
2026-04-07	5.1000	5.2000	5.1000	5.1000	-2.857%	15	1,230	-42.157%
2026-04-06	5.0800	5.2500	5.0800	5.2500	0.000%	3	1,242	-43.810%
2026-04-02	5.3000	5.3000	5.1000	5.2500	-0.943%	11	1,237	-43.810%
2026-04-01	5.1500	5.5600	5.1500	5.3000	+0.952%	44	1,237	-44.340%
2026-03-31	5.4500	5.4500	5.2500	5.2500	-7.733%	6	1,232	-43.810%
2026-03-30	5.4800	5.6900	5.4800	5.6900	+3.455%	352	1,231	-48.155%
2026-03-27	5.5500	5.6200	5.3000	5.5000	+10.000%	41	1,230	-46.364%
2026-03-26	4.8500	5.0000	4.8500	5.0000	0.000%	2	1,224	-41.000%
2026-03-25	4.7000	5.1500	4.7000	5.0000	+5.263%	81	1,223	-41.000%
2026-03-24	4.6000	4.9000	4.6000	4.7500	+13.095%	11	1,194	-37.895%
2026-03-23	4.4800	4.4800	4.2000	4.2000	-3.448%	7	1,184	-29.762%
2026-03-20	4.3800	4.3800	4.2500	4.3500	+3.081%	11	1,184	-32.184%
2026-03-19	4.1600	4.2200	4.1600	4.2200	+14.986%	2	1,173	-30.095%
2026-03-18	3.6000	3.6700	3.6000	3.6700	+17.628%	11	1,171	-19.619%
2026-03-17	3.3500	3.3500	3.1000	3.1200	-10.602%	100	1,178	-5.449%
2026-03-16	3.4900	3.4900	3.4900	3.4900	-3.056%	20	1,133	-15.473%
2026-03-13	3.6000	3.6000	3.6000	3.6000	0.000%	1	1,113	-18.056%
2026-03-12	3.1500	3.6300	3.1500	3.6000	+12.500%	60	1,112	-18.056%
2026-03-11	3.0000	3.2000	3.0000	3.2000	0.000%	6	1,093	-7.813%
2026-03-10	3.1200	3.2000	3.1200	3.2000	+5.611%	4	1,091	-7.813%
2026-03-06	3.0000	3.0300	2.9300	3.0300	+3.413%	22	1,090	-2.640%
2026-03-05	2.7500	2.9300	2.6900	2.9300	-0.678%	23	1,090	+0.683%
2026-03-04	2.8500	2.9500	2.7900	2.9500	+2.787%	71	1,082	0.000%
2026-03-03	3.3800	3.3800	2.8700	2.8700	-4.651%	20	1,036	+2.787%
2026-03-02	3.0600	3.0600	3.0100	3.0100	-2.903%	5	1,047	-1.993%
2026-02-27	3.1000	3.1000	2.9400	3.1000	+19.231%	11	1,048	-4.839%
2026-02-26	2.4400	2.6600	2.4400	2.6000	-5.455%	9	1,043	+13.462%
2026-02-25	3.4000	3.4000	2.7500	2.7500	-28.571%	169	1,080	+7.273%
2026-02-24	3.5400	3.8500	3.5300	3.8500	-7.229%	7	1,080	-23.377%
2026-02-23	4.4500	4.4500	4.1500	4.1500	+10.667%	124	1,080	-28.916%
2026-02-20	3.6300	3.8000	3.3700	3.7500	0.000%	61	1,000	-21.333%
2026-02-19	3.9600	4.4500	3.7500	3.7500	-13.793%	42	993	-21.333%
2026-02-18	4.4500	4.4500	4.2000	4.3500	-8.421%	19	992	-32.184%
2026-02-17	4.8500	5.0000	4.6500	4.7500	-4.040%	168	987	-37.895%
2026-02-13	4.9500	4.9500	4.9500	4.9500	-8.333%	1	1,116	-40.404%
2026-02-12	4.8500	5.4000	4.8500	5.4000	+14.894%	19	1,116	-45.370%
2026-02-11	5.0200	5.0200	4.7000	4.7000	+4.444%	7	1,104	-37.234%
2026-02-10	4.8500	5.0000	4.3500	4.5000	-10.359%	120	1,104	-34.444%
2026-02-09	5.0800	5.1400	5.0200	5.0200	-1.569%	24	1,101	-41.235%
2026-02-06	4.8500	5.4000	4.8500	5.1000	-1.354%	37	1,102	-42.157%
2026-02-05	5.1000	5.2500	4.9400	5.1700	+4.444%	340	1,107	-42.940%
2026-02-04	5.3000	6.2000	4.9500	4.9500	-2.941%	60	808	-40.404%
2026-02-03	4.3000	5.2000	4.3000	5.1000	+27.500%	131	767	-42.157%
2026-02-02	3.4500	4.0000	3.3000	4.0000	+17.647%	105	697	-26.250%
2026-01-30	3.0000	3.4000	3.0000	3.4000	+12.211%	152	593	-13.235%
2026-01-29	2.6500	3.1700	2.6500	3.0300	+21.200%	243	540	-2.640%
2026-01-28	2.5000	2.5000	2.5000	2.5000	-10.714%	4	348	+18.000%
2026-01-27	2.8800	2.8800	2.7400	2.8000	+9.804%	6	348	+5.357%
2026-01-26	2.8000	2.8000	2.5400	2.5500	-6.250%	39	347	+15.686%
2026-01-23	2.7200	2.7200	2.7200	2.7200	-6.849%	3	365	+8.456%
2026-01-22	2.9000	2.9200	2.9000	2.9200	-4.262%	2	365	+1.027%
2026-01-21	2.7800	3.0500	2.7800	3.0500	+5.172%	34	365	-3.279%
2026-01-20	2.7500	2.9200	2.6300	2.9000	+18.852%	64	333	+1.724%
2026-01-16	2.4400	2.4400	2.4400	2.4400	+12.442%	1	308	+20.902%
2026-01-15	2.1700	2.1700	2.0300	2.1700	+1.878%	6	308	+35.945%
2026-01-14	2.0000	2.1300	1.9400	2.1300	+6.500%	24	303	+38.498%
2026-01-13	1.9100	2.0100	1.8700	2.0000	+36.054%	79	292	+47.500%
2026-01-12	1.4700	1.4700	1.4700	1.4700	-5.769%	1	248	+100.680%
2026-01-02	1.5600	1.5600	1.5600	1.5600	+12.230%	1	248	+89.103%
2025-12-31	1.3900	1.3900	1.3900	1.3900	-10.897%	3	245	+112.230%
2025-12-30	1.5600	1.5600	1.5600	1.5600	-14.754%	10	245	+89.103%
2025-12-23	1.4200	1.8300	1.4200	1.8300	+7.647%	20	239	+61.202%
2025-12-19	1.7000	1.7000	1.7000	1.7000	-5.556%	4	259	+73.529%
2025-12-18	1.8000	1.8000	1.8000	1.8000	-9.091%	135	262	+63.889%
2025-12-16	1.9800	1.9800	1.9800	1.9800	-7.907%	1	146	+48.990%
2025-12-15	2.1000	2.2000	2.1000	2.1500	+8.040%	28	146	+37.209%
2025-12-12	1.8800	1.9900	1.8700	1.9900	+7.568%	3	120	+48.241%
2025-12-10	1.8500	1.8500	1.8500	1.8500	0.000%	5	118	+59.459%
2025-12-05	1.8500	1.8500	1.8500	1.8500	-22.917%	5	117	+59.459%
2025-12-01	2.3000	2.4000	2.3000	2.4000	+6.667%	3	117	+22.917%
2025-11-28	2.2200	2.3000	2.1500	2.2500	+2.273%	22	115	+31.111%
2025-11-26	2.2400	2.2400	2.2000	2.2000	-8.333%	5	92	+34.091%
2025-11-24	2.6500	2.6500	2.4000	2.4000	+4.803%	200	92	+22.917%
2025-11-19	2.2900	2.2900	2.2900	2.2900	+3.620%	2	19	+28.821%
2025-11-18	2.2000	2.2300	2.0300	2.2100	+4.739%	30	17	+33.484%
2025-11-17	2.1100	2.1100	2.1100	2.1100	0.000%	1	1	+39.810%

.dark-mode .GnHqj0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GnHqj0{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20270115P20FIG Jan 15 2027 20.00 Put (FIG270115P00020000)option OPRA

FIG20270115P20
FIG Jan 15 2027 20.00 Put (FIG270115P00020000)
option OPRA