Dark

FIG20270115P22.5
FIG Jan 15 2027 22.50 Put (FIG270115P00022500)
option OPRA

EOD

Aug 6, 2026

4.10+28.125%(+0.90)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	4.5800	4.6000	4.0500	4.1000	+28.125%	122	1,071	0.000%
2026-08-05	3.5000	3.5000	3.2000	3.2000	-9.859%	11	1,082	+28.125%
2026-08-04	4.1000	4.1000	3.5500	3.5500	-16.471%	139	1,080	+15.493%
2026-08-03	4.2000	4.3700	4.2000	4.2500	-5.556%	5	1,109	-3.529%
2026-07-31	4.5000	4.5000	4.5000	4.5000	-6.250%	13	1,111	-8.889%
2026-07-30	5.0000	5.0000	4.8000	4.8000	+7.865%	2	1,108	-14.583%
2026-07-29	4.6000	4.6500	4.4500	4.4500	-3.471%	29	1,107	-7.865%
2026-07-28	4.9500	4.9500	4.6000	4.6100	-9.430%	71	1,121	-11.063%
2026-07-27	5.2500	5.2500	5.0800	5.0900	-14.454%	14	1,111	-19.450%
2026-07-24	6.0500	6.0500	5.9000	5.9500	+0.847%	4	1,106	-31.092%
2026-07-23	5.7900	5.9000	5.7900	5.9000	+7.273%	6	1,107	-30.508%
2026-07-22	5.5000	5.5000	5.5000	5.5000	+4.762%	10	1,102	-25.455%
2026-07-21	5.2500	5.2500	5.2500	5.2500	+11.702%	1	1,094	-21.905%
2026-07-20	4.9000	4.9000	4.7000	4.7000	-4.082%	37	1,094	-12.766%
2026-07-17	4.8800	4.9000	4.8800	4.9000	-2.000%	3	1,128	-16.327%
2026-07-16	5.0100	5.0700	5.0000	5.0000	-1.961%	8	1,128	-18.000%
2026-07-15	4.8500	5.1000	4.8500	5.1000	+6.250%	91	1,121	-19.608%
2026-07-14	4.8800	4.8800	4.7000	4.8000	-3.030%	347	1,041	-14.583%
2026-07-13	5.4000	5.4000	4.9500	4.9500	-13.913%	41	992	-17.172%
2026-07-10	5.4500	5.7500	5.4500	5.7500	+4.545%	97	1,026	-28.696%
2026-07-08	5.6000	5.6000	5.5000	5.5000	+0.917%	201	1,038	-25.455%
2026-07-07	5.2500	5.4500	5.1500	5.4500	-6.034%	112	837	-24.771%
2026-07-02	6.4000	6.4000	5.7500	5.8000	-11.450%	8	922	-29.310%
2026-07-01	6.5500	6.5500	6.5500	6.5500	-9.655%	2	922	-37.405%
2026-06-30	7.0000	7.3100	7.0000	7.2500	+6.305%	5	922	-43.448%
2026-06-29	7.0000	7.0000	6.8200	6.8200	-7.211%	21	918	-39.883%
2026-06-26	7.4800	7.5900	7.3500	7.3500	+15.385%	22	938	-44.218%
2026-06-23	6.5000	6.5000	6.3700	6.3700	-7.681%	12	938	-35.636%
2026-06-22	6.9500	6.9500	6.9000	6.9000	-3.361%	2	936	-40.580%
2026-06-18	6.9500	7.1400	6.9500	7.1400	+6.567%	26	815	-42.577%
2026-06-17	7.0000	7.0000	6.6500	6.7000	-9.459%	229	815	-38.806%
2026-06-16	7.4000	7.4500	7.3000	7.4000	+3.933%	135	815	-44.595%
2026-06-15	7.0500	7.1300	6.8900	7.1200	-3.129%	28	878	-42.416%
2026-06-12	7.3000	7.5900	7.3000	7.3500	+10.526%	84	878	-44.218%
2026-06-09	6.6000	6.6500	6.5000	6.6500	+7.258%	35	874	-38.346%
2026-06-05	6.1600	6.2000	6.1600	6.2000	+5.983%	2	875	-33.871%
2026-06-04	5.7800	5.8900	5.7800	5.8500	+2.094%	9	875	-29.915%
2026-06-03	5.8400	5.8400	5.7300	5.7300	+5.720%	2	876	-28.447%
2026-06-02	5.2300	5.4500	5.2300	5.4200	+16.559%	28	877	-24.354%
2026-06-01	4.8000	4.9000	4.6100	4.6500	-7.000%	25	872	-11.828%
2026-05-29	5.0900	5.2000	5.0000	5.0000	-10.714%	66	881	-18.000%
2026-05-28	6.0000	6.0000	5.6000	5.6000	-9.677%	6	892	-26.786%
2026-05-27	6.2000	6.2000	6.2000	6.2000	+3.333%	2	892	-33.871%
2026-05-26	5.8000	6.0000	5.7000	6.0000	+4.348%	89	892	-31.667%
2026-05-22	6.0000	6.0000	5.7500	5.7500	-6.504%	18	888	-28.696%
2026-05-21	6.2500	6.2500	6.1500	6.1500	+1.318%	11	878	-33.333%
2026-05-20	6.0700	6.0700	6.0700	6.0700	+8.200%	2	878	-32.455%
2026-05-19	5.2500	5.6100	5.2400	5.6100	+2.000%	11	886	-26.916%
2026-05-18	6.1300	6.1300	5.5000	5.5000	-6.780%	8	886	-25.455%
2026-05-15	5.9000	6.0500	5.7000	5.9000	-19.178%	28	886	-30.508%
2026-05-14	7.3000	7.3000	7.3000	7.3000	-2.667%	4	883	-43.836%
2026-05-13	7.5000	7.5000	7.5000	7.5000	+9.170%	1	884	-45.333%
2026-05-11	6.8700	6.8700	6.8700	6.8700	-3.239%	1	884	-40.320%
2026-05-08	7.1000	7.1000	7.1000	7.1000	+1.429%	1	884	-42.254%
2026-05-07	7.0000	7.0000	7.0000	7.0000	-7.895%	2	884	-41.429%
2026-05-05	7.6000	7.6000	7.6000	7.6000	-2.813%	66	884	-46.053%
2026-05-04	7.8200	7.8200	7.8200	7.8200	+3.576%	10	834	-47.570%
2026-05-01	7.5500	7.5500	7.5500	7.5500	-12.209%	10	834	-45.695%
2026-04-28	8.6000	8.6000	8.6000	8.6000	-0.922%	1	834	-52.326%
2026-04-23	8.4000	8.6800	8.4000	8.6800	+12.581%	2	834	-52.765%
2026-04-20	7.7200	7.7200	7.7100	7.7100	-0.900%	8	835	-46.822%
2026-04-17	7.0300	7.7800	7.0300	7.7800	+10.355%	2	838	-47.301%
2026-04-16	6.9600	7.0500	6.9600	7.0500	-4.730%	6	836	-41.844%
2026-04-15	7.5900	7.5900	7.4000	7.4000	+1.509%	2	835	-44.595%
2026-04-14	7.2900	7.2900	7.2900	7.2900	-9.441%	2	836	-43.759%
2026-04-10	7.8000	8.1000	7.8000	8.0500	+13.380%	78	835	-49.068%
2026-04-09	7.1000	7.1000	7.1000	7.1000	+5.970%	1	758	-42.254%
2026-04-07	6.7000	6.7000	6.7000	6.7000	+2.290%	1	758	-38.806%
2026-04-06	6.5000	6.5500	6.5000	6.5500	-9.028%	21	758	-37.405%
2026-04-02	7.2000	7.2000	7.2000	7.2000	+1.266%	1	757	-43.056%
2026-03-30	7.1100	7.1100	7.1100	7.1100	+1.717%	10	757	-42.335%
2026-03-27	6.9900	6.9900	6.9900	6.9900	+5.113%	10	747	-41.345%
2026-03-25	6.4500	6.6500	6.4500	6.6500	+13.675%	3	747	-38.346%
2026-03-23	5.5000	5.8500	5.5000	5.8500	+4.464%	2	746	-29.915%
2026-03-20	5.6000	5.6000	5.6000	5.6000	-0.885%	1	746	-26.786%
2026-03-19	5.3500	5.6500	5.3500	5.6500	+13.682%	2	746	-27.434%
2026-03-18	4.9700	4.9700	4.9700	4.9700	+4.632%	1	744	-17.505%
2026-03-13	4.5500	4.9100	4.5500	4.7500	+9.195%	47	743	-13.684%
2026-03-11	3.9000	4.3500	3.9000	4.3500	+8.750%	5	752	-5.747%
2026-03-10	4.1100	4.1900	4.0000	4.0000	0.000%	3	747	+2.500%
2026-03-09	4.0000	4.0000	4.0000	4.0000	-1.235%	5	746	+2.500%
2026-03-06	4.0500	4.0500	4.0500	4.0500	+1.250%	10	757	+1.235%
2026-03-05	4.0000	4.0000	4.0000	4.0000	0.000%	5	767	+2.500%
2026-03-02	4.0000	4.0000	4.0000	4.0000	+4.439%	4	772	+2.500%
2026-02-26	4.0200	4.0200	3.8300	3.8300	+5.801%	29	768	+7.050%
2026-02-25	4.3500	4.3600	3.6200	3.6200	-18.652%	8	786	+13.260%
2026-02-24	4.7500	4.7500	4.4500	4.4500	-20.536%	4	786	-7.865%
2026-02-23	5.7000	5.7000	5.6000	5.6000	+14.286%	11	789	-26.786%
2026-02-20	4.8000	5.0000	4.8000	4.9000	-2.000%	26	778	-16.327%
2026-02-19	5.6000	5.6000	5.0000	5.0000	-5.660%	25	778	-18.000%
2026-02-18	6.0000	6.0100	5.3000	5.3000	-12.397%	23	785	-22.642%
2026-02-17	6.0500	6.0500	6.0500	6.0500	-9.431%	1	767	-32.231%
2026-02-13	6.6700	6.6800	6.6700	6.6800	+7.395%	2	764	-38.623%
2026-02-12	6.2200	6.2200	6.2200	6.2200	-2.964%	3	764	-34.084%
2026-02-11	6.4100	6.4100	6.4100	6.4100	+11.478%	2	764	-36.037%
2026-02-10	5.8000	5.8000	5.7500	5.7500	-13.534%	43	763	-28.696%
2026-02-09	6.8800	6.8800	6.5500	6.6500	+0.758%	10	796	-38.346%
2026-02-06	5.0000	6.6000	5.0000	6.6000	+1.538%	4	792	-37.879%
2026-02-05	6.5000	6.5000	6.5000	6.5000	0.000%	1	793	-36.923%
2026-02-04	7.0600	7.4000	6.3500	6.5000	-2.695%	240	794	-36.923%
2026-02-03	5.7000	6.9900	5.7000	6.6800	+23.704%	99	713	-38.623%
2026-02-02	4.8100	5.4000	4.7700	5.4000	+26.761%	501	641	-24.074%
2026-01-29	4.2500	4.3000	4.1000	4.2600	+15.135%	7	191	-3.756%
2026-01-28	3.7000	3.7000	3.7000	3.7000	+2.778%	1	187	+10.811%
2026-01-26	3.6000	3.6000	3.6000	3.6000	-2.965%	1	187	+13.889%
2026-01-23	3.7100	3.7100	3.7100	3.7100	-4.627%	1	187	+10.512%
2026-01-22	3.7000	3.8900	3.7000	3.8900	-6.265%	20	187	+5.398%
2026-01-21	3.9000	4.2000	3.9000	4.1500	+2.723%	22	167	-1.205%
2026-01-20	3.8000	4.0400	3.7700	4.0400	+15.429%	19	146	+1.485%
2026-01-16	3.4100	3.5000	3.4100	3.5000	+14.379%	4	128	+17.143%
2026-01-15	3.0600	3.0600	3.0600	3.0600	-1.923%	1	128	+33.987%
2026-01-14	3.1200	3.1200	3.1200	3.1200	+10.247%	40	128	+31.410%
2026-01-13	2.6000	2.8300	2.6000	2.8300	+28.054%	58	88	+44.876%
2026-01-05	2.2600	2.2600	2.2100	2.2100	-8.678%	2	62	+85.520%
2025-12-29	2.4200	2.4200	2.4200	2.4200	+1.681%	1	62	+69.421%
2025-12-23	2.3800	2.3800	2.3800	2.3800	+4.386%	1	61	+72.269%
2025-12-22	2.2800	2.2800	2.2800	2.2800	-12.308%	3	62	+79.825%
2025-12-19	2.6000	2.6000	2.6000	2.6000	-3.704%	3	62	+57.692%
2025-12-04	2.7000	2.7000	2.7000	2.7000	-12.903%	3	62	+51.852%
2025-12-03	3.1000	3.1000	3.1000	3.1000	+1.307%	2	65	+32.258%
2025-11-25	3.2000	3.3000	3.0600	3.0600	-4.375%	4	63	+33.987%
2025-11-19	3.2000	3.2000	3.2000	3.2000	0.000%	1	59	+28.125%
2025-11-18	3.2000	3.2000	3.2000	3.2000	+3.226%	1	58	+28.125%
2025-11-17	3.1000	3.1000	3.1000	3.1000	+4.730%	20	57	+32.258%
2025-11-14	2.6000	2.9600	2.6000	2.9600	+21.311%	38	37	+38.514%
2025-11-13	2.4400	2.4400	2.4400	2.4400	0.000%	1	1	+68.033%

.dark-mode .NptXm7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NptXm7{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20270115P22.5FIG Jan 15 2027 22.50 Put (FIG270115P00022500)option OPRA

FIG20270115P22.5
FIG Jan 15 2027 22.50 Put (FIG270115P00022500)
option OPRA