Dark

FIG20270115P25
FIG Jan 15 2027 25.00 Put (FIG270115P00025000)
option OPRA

EOD

Aug 6, 2026

5.70+29.545%(+1.30)197

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	6.1500	6.2000	5.4000	5.7000	+29.545%	197	5,989	0.000%
2026-08-05	4.8400	4.8400	4.4000	4.4000	-9.278%	526	5,884	+29.545%
2026-08-04	5.2500	5.2500	4.8500	4.8500	-14.159%	45	6,158	+17.526%
2026-08-03	5.6500	5.8600	5.2800	5.6500	-6.612%	79	6,194	+0.885%
2026-07-31	6.0500	6.0500	6.0500	6.0500	-6.347%	10	6,151	-5.785%
2026-07-30	6.4600	6.4600	6.4600	6.4600	+21.887%	15	6,141	-11.765%
2026-07-29	6.0000	6.0000	5.3000	5.3000	-15.470%	20	6,141	+7.547%
2026-07-28	6.2500	6.2700	6.2500	6.2700	-6.973%	4	6,157	-9.091%
2026-07-27	6.7000	6.7400	6.7000	6.7400	-10.728%	2	6,157	-15.430%
2026-07-24	7.7800	7.8000	7.5300	7.5500	-5.625%	75	6,157	-24.503%
2026-07-23	8.0000	8.0000	8.0000	8.0000	+8.108%	1	6,207	-28.750%
2026-07-22	7.4000	7.4000	7.4000	7.4000	+2.635%	2	6,207	-22.973%
2026-07-21	6.9500	7.2100	6.9500	7.2100	+19.174%	2	6,206	-20.943%
2026-07-20	6.7500	6.7500	6.0000	6.0500	-7.209%	109	6,206	-5.785%
2026-07-17	6.5000	6.5200	6.5000	6.5200	-2.102%	3	6,260	-12.577%
2026-07-16	6.6600	6.6600	6.6600	6.6600	+1.679%	5	6,263	-14.414%
2026-07-15	6.6000	6.6500	6.5000	6.5500	+4.800%	10	6,268	-12.977%
2026-07-14	7.5000	7.5000	6.1600	6.2500	-4.580%	45	6,266	-8.800%
2026-07-13	6.8500	6.8500	6.1500	6.5500	-12.081%	49	6,248	-12.977%
2026-07-10	7.1000	7.4500	7.1000	7.4500	+3.760%	46	6,243	-23.490%
2026-07-09	7.2600	7.2600	7.1800	7.1800	-1.374%	4	6,197	-20.613%
2026-07-08	7.3400	7.3700	7.2800	7.2800	+4.000%	500	6,201	-21.703%
2026-07-07	7.1000	7.2000	6.7000	7.0000	-7.895%	325	6,650	-18.571%
2026-07-06	8.0700	8.0700	7.5500	7.6000	-4.040%	241	6,343	-25.000%
2026-07-02	8.0800	8.0800	7.9200	7.9200	-6.272%	5	6,479	-28.030%
2026-07-01	8.2800	8.4500	8.2800	8.4500	-4.949%	204	6,479	-32.544%
2026-06-29	8.8900	8.8900	8.8900	8.8900	-4.306%	51	6,683	-35.883%
2026-06-26	9.2900	9.2900	9.2900	9.2900	-6.162%	1	6,683	-38.644%
2026-06-25	9.7000	9.9000	9.5000	9.9000	+11.612%	27	6,683	-42.424%
2026-06-24	8.5700	8.9000	8.5700	8.8700	+8.171%	152	6,662	-35.738%
2026-06-23	8.4100	8.4100	8.2000	8.2000	-6.071%	102	6,511	-30.488%
2026-06-22	8.4000	8.7300	8.3000	8.7300	-0.342%	472	6,431	-34.708%
2026-06-17	9.1000	9.1000	8.7500	8.7600	-5.908%	9	6,094	-34.932%
2026-06-16	9.3500	9.3500	9.2000	9.3100	+3.444%	15	6,094	-38.776%
2026-06-15	8.8000	9.0000	8.8000	9.0000	-3.640%	5	6,083	-36.667%
2026-06-12	9.3400	9.3400	9.3400	9.3400	+4.591%	3	6,084	-38.972%
2026-06-11	8.9000	9.0500	8.9000	8.9300	+5.059%	424	6,087	-36.170%
2026-06-10	8.7400	8.7400	8.5000	8.5000	-2.299%	3	5,693	-32.941%
2026-06-09	8.5000	8.7000	8.5000	8.7000	+9.434%	7	5,693	-34.483%
2026-06-08	7.9500	7.9500	7.9500	7.9500	+1.923%	1	5,695	-28.302%
2026-06-05	7.7000	7.9100	7.7000	7.8000	+4.698%	18	5,694	-26.923%
2026-06-04	7.3200	7.4600	7.1600	7.4500	+0.134%	107	5,687	-23.490%
2026-06-03	7.5000	7.5000	7.4000	7.4400	+5.532%	52	5,631	-23.387%
2026-06-02	6.8800	7.0500	6.8000	7.0500	+14.448%	54	5,599	-19.149%
2026-06-01	6.2500	6.2500	5.9300	6.1600	-3.900%	15	5,592	-7.468%
2026-05-29	7.1000	7.1000	6.4000	6.4100	-9.718%	9	5,590	-11.076%
2026-05-28	7.5000	7.5000	6.9300	7.1000	-10.354%	9	5,591	-19.718%
2026-05-27	7.7700	7.9200	7.7700	7.9200	+4.211%	28	5,588	-28.030%
2026-05-26	7.2700	7.6000	7.2700	7.6000	+4.828%	82	5,614	-25.000%
2026-05-22	7.6500	7.6500	7.2500	7.2500	-7.643%	17	5,540	-21.379%
2026-05-21	7.9000	7.9000	7.7700	7.8500	+1.948%	14	5,528	-27.389%
2026-05-20	7.5500	7.7000	7.5500	7.7000	+16.490%	7	5,528	-25.974%
2026-05-19	6.7000	6.7000	6.5000	6.6100	-6.108%	10	5,497	-13.767%
2026-05-18	6.9500	7.3500	6.9500	7.0400	-6.133%	63	5,497	-19.034%
2026-05-15	7.9000	7.9000	7.1300	7.5000	-15.730%	77	5,497	-24.000%
2026-05-14	9.3300	9.3300	8.9000	8.9000	-4.813%	5	5,484	-35.955%
2026-05-13	9.5200	9.5200	9.3500	9.3500	+7.595%	4	5,482	-39.037%
2026-05-11	8.7800	8.7800	8.6700	8.6900	-8.042%	5	5,482	-34.407%
2026-05-05	9.3500	9.4500	9.3500	9.4500	+3.279%	17	5,478	-39.683%
2026-05-04	9.5200	9.5200	9.0000	9.1500	-3.175%	13	5,476	-37.705%
2026-05-01	9.5800	9.5800	9.4500	9.4500	-7.805%	2	5,472	-39.683%
2026-04-30	10.2000	10.2700	10.2000	10.2500	-1.062%	999	5,472	-44.390%
2026-04-27	10.5900	10.9500	10.3600	10.3600	-1.333%	26	5,971	-44.981%
2026-04-24	10.6500	10.7200	10.5000	10.5000	+0.382%	12	5,971	-45.714%
2026-04-23	10.4700	10.4700	10.4600	10.4600	+8.394%	5	5,965	-45.507%
2026-04-22	9.6500	9.6500	9.6500	9.6500	+4.891%	1	5,960	-40.933%
2026-04-21	9.1000	9.2000	9.1000	9.2000	-3.361%	13	5,948	-38.043%
2026-04-20	9.5000	9.5200	9.5000	9.5200	-1.856%	4	5,948	-40.126%
2026-04-17	9.1000	9.7000	9.1000	9.7000	+10.227%	9	5,950	-41.237%
2026-04-16	9.0500	9.0500	8.8000	8.8000	-5.882%	4	5,954	-35.227%
2026-04-15	9.2000	9.3500	9.2000	9.3500	+4.004%	12	5,952	-39.037%
2026-04-14	8.9900	8.9900	8.9900	8.9900	-3.953%	2	5,952	-36.596%
2026-04-13	9.3600	9.3600	9.3600	9.3600	-5.455%	1	5,952	-39.103%
2026-04-10	9.7500	10.0000	9.7100	9.9000	+7.375%	41	5,952	-42.424%
2026-04-09	8.7600	9.2200	8.7600	9.2200	+11.487%	6	5,917	-38.178%
2026-04-06	8.2700	8.2800	8.2700	8.2700	-3.275%	5	5,922	-31.076%
2026-04-02	8.5500	8.5500	8.5500	8.5500	+0.707%	2	5,918	-33.333%
2026-03-31	8.8500	8.8500	8.4900	8.4900	-1.850%	112	5,918	-32.862%
2026-03-30	8.8500	8.8500	8.6500	8.6500	+0.581%	2	5,824	-34.104%
2026-03-27	8.4000	8.6000	8.4000	8.6000	+6.173%	11	5,824	-33.721%
2026-03-26	8.0500	8.1600	7.5000	8.1000	+0.998%	10	5,813	-29.630%
2026-03-25	8.0200	8.0200	8.0200	8.0200	+0.250%	1	5,811	-28.928%
2026-03-24	8.0500	8.2600	8.0000	8.0000	+8.108%	12	5,810	-28.750%
2026-03-23	6.9100	7.4000	6.9100	7.4000	+4.225%	7	5,815	-22.973%
2026-03-20	7.3000	7.3000	7.1000	7.1000	+5.030%	30	5,814	-19.718%
2026-03-19	7.0500	7.0500	6.7600	6.7600	+20.714%	37	5,822	-15.680%
2026-03-17	5.6000	5.6000	5.6000	5.6000	-5.405%	2	5,822	+1.786%
2026-03-16	5.9200	5.9200	5.9200	5.9200	+4.779%	1	5,820	-3.716%
2026-03-11	5.6500	5.6500	5.6500	5.6500	+4.630%	1	5,820	+0.885%
2026-03-10	5.4000	5.4000	5.4000	5.4000	+1.313%	1	5,820	+5.556%
2026-03-09	5.3300	5.3300	5.3300	5.3300	+4.510%	5	5,819	+6.942%
2026-03-06	5.1000	5.1000	5.1000	5.1000	-2.672%	20	5,822	+11.765%
2026-03-05	4.8500	5.2400	4.6500	5.2400	+3.762%	41	5,802	+8.779%
2026-03-04	5.0100	5.2000	5.0000	5.0500	-5.253%	4	5,802	+12.871%
2026-03-03	5.3800	5.3900	5.3000	5.3300	+1.524%	19	5,799	+6.942%
2026-03-02	5.5000	5.5000	5.2500	5.2500	-1.685%	22	5,799	+8.571%
2026-02-27	5.3600	5.5300	5.3400	5.3400	+10.103%	21	5,797	+6.742%
2026-02-26	5.0200	5.0500	4.6800	4.8500	+0.622%	71	5,814	+17.526%
2026-02-25	5.7500	5.7500	4.8200	4.8200	-22.258%	38	5,793	+18.257%
2026-02-24	6.3400	6.3400	5.7500	6.2000	-11.429%	32	5,793	-8.065%
2026-02-23	7.0500	7.2500	7.0000	7.0000	+11.111%	16	5,773	-18.571%
2026-02-20	6.7000	6.7000	6.1500	6.3000	-1.563%	115	5,762	-9.524%
2026-02-19	6.7000	7.3000	5.0500	6.4000	-12.329%	99	5,748	-10.938%
2026-02-18	7.3500	7.3600	7.3000	7.3000	-5.806%	3	5,791	-21.918%
2026-02-17	8.1200	8.1200	7.4000	7.7500	-4.321%	217	5,790	-26.452%
2026-02-13	7.9000	8.1000	7.9000	8.1000	-6.032%	6	5,784	-29.630%
2026-02-12	8.5000	8.6500	8.5000	8.6200	+5.767%	505	5,784	-33.875%
2026-02-11	8.1700	8.1700	8.0500	8.1500	+10.884%	27	5,788	-30.061%
2026-02-10	7.5300	7.5300	7.3500	7.3500	-10.909%	2	5,763	-22.449%
2026-02-09	8.5000	8.5000	8.2200	8.2500	+4.167%	9	5,761	-30.909%
2026-02-06	8.4500	8.5900	7.9200	7.9200	-3.415%	6	5,760	-28.030%
2026-02-05	8.0500	8.8500	8.0500	8.2000	+2.628%	31	5,760	-30.488%
2026-02-04	8.8300	8.8300	7.9900	7.9900	-3.152%	78	5,781	-28.661%
2026-02-03	7.1500	8.5900	7.1500	8.2500	+21.324%	1,618	5,774	-30.909%
2026-02-02	6.0000	6.9000	6.0000	6.8000	+14.286%	54	6,421	-16.176%
2026-01-30	5.6800	5.9500	5.6800	5.9500	+4.386%	41	6,403	-4.202%
2026-01-29	5.0300	5.7000	5.0300	5.7000	+17.526%	90	6,408	0.000%
2026-01-28	4.9500	5.2000	4.6900	4.8500	-4.339%	407	6,391	+17.526%
2026-01-27	4.8500	5.1100	4.8500	5.0700	+4.752%	21	6,160	+12.426%
2026-01-26	5.0000	5.1000	4.7900	4.8400	-1.224%	50	6,151	+17.769%
2026-01-23	5.0700	5.0700	4.8000	4.9000	-2.970%	53	6,188	+16.327%
2026-01-22	5.1500	5.1500	5.0000	5.0500	-4.717%	34	6,238	+12.871%
2026-01-21	5.2500	5.6000	5.2000	5.3000	+0.952%	80	6,206	+7.547%
2026-01-20	5.0500	5.3500	5.0300	5.2500	+9.375%	371	6,145	+8.571%
2026-01-16	4.3500	4.8000	4.3500	4.8000	+12.941%	166	6,033	+18.750%
2026-01-15	4.2000	4.2500	3.9800	4.2500	+1.190%	2,823	6,033	+34.118%
2026-01-14	3.8800	4.2000	3.8800	4.2000	+9.091%	37	5,840	+35.714%
2026-01-13	3.1800	4.0200	3.1800	3.8500	+26.230%	5,200	5,839	+48.052%
2026-01-12	3.0300	3.0500	2.9700	3.0500	+2.694%	12	1,522	+86.885%
2026-01-09	2.9700	2.9700	2.9700	2.9700	-4.194%	3	1,530	+91.919%
2026-01-08	3.1100	3.1100	2.9400	3.1000	+2.990%	14	1,533	+83.871%
2026-01-07	3.0200	3.0200	3.0100	3.0100	-4.444%	30	1,534	+89.369%
2026-01-06	3.2700	3.2700	3.1500	3.1500	-6.805%	2	1,504	+80.952%
2026-01-05	3.0200	3.3800	3.0200	3.3800	+7.302%	3	1,503	+68.639%
2025-12-30	3.1900	3.1900	3.1500	3.1500	+3.279%	3	1,503	+80.952%
2025-12-29	3.0500	3.0500	3.0500	3.0500	-6.154%	1	1,500	+86.885%
2025-12-23	3.2000	3.3200	3.1900	3.2500	+3.175%	13	1,499	+75.385%
2025-12-22	3.1500	3.1500	3.1500	3.1500	-23.913%	1	1,485	+80.952%
2025-12-15	4.0000	4.2000	4.0000	4.1400	+14.681%	12	1,485	+37.681%
2025-12-12	3.6100	3.6100	3.6100	3.6100	+12.813%	1	1,475	+57.895%
2025-12-10	3.2000	3.2000	3.2000	3.2000	-8.571%	200	1,474	+78.125%
2025-12-09	3.5800	3.5800	3.5000	3.5000	-1.408%	7	1,274	+62.857%
2025-12-08	3.7000	3.8700	3.5500	3.5500	-12.346%	1,108	1,267	+60.563%
2025-12-03	4.0500	4.0500	4.0500	4.0500	+1.250%	4	160	+40.741%
2025-12-02	4.1500	4.1500	4.0000	4.0000	-6.977%	22	156	+42.500%
2025-12-01	4.3600	4.3600	4.3000	4.3000	+7.500%	2	175	+32.558%
2025-11-28	4.0900	4.0900	4.0000	4.0000	-5.882%	21	174	+42.500%
2025-11-26	4.1000	4.2500	4.1000	4.2500	-13.265%	52	151	+34.118%
2025-11-21	4.8000	4.9000	4.8000	4.9000	+2.941%	3	151	+16.327%
2025-11-20	4.5600	4.7600	4.5000	4.7600	+13.333%	64	148	+19.748%
2025-11-19	4.2100	4.2100	4.2000	4.2000	+13.821%	26	109	+35.714%
2025-11-18	4.3000	4.4000	3.6900	3.6900	-12.143%	83	108	+54.472%
2025-11-17	4.0000	4.2000	4.0000	4.2000	+18.644%	44	112	+35.714%
2025-11-13	3.4000	3.6800	3.4000	3.5400	+10.625%	72	72	+61.017%
2025-11-07	2.5100	3.2000	2.5100	3.2000	0.000%	8	8	+78.125%

.dark-mode .Yk98qr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yk98qr{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20270115P25FIG Jan 15 2027 25.00 Put (FIG270115P00025000)option OPRA

FIG20270115P25
FIG Jan 15 2027 25.00 Put (FIG270115P00025000)
option OPRA