Dark

FIG20270115P30
FIG Jan 15 2027 30.00 Put (FIG270115P00030000)
option OPRA

EOD

Aug 6, 2026

9.55+29.054%(+2.15)216

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	9.3000	9.5500	9.2000	9.5500	+29.054%	216	2,440	0.000%
2026-08-05	7.6100	7.7100	7.4000	7.4000	-8.075%	44	2,237	+29.054%
2026-08-04	8.5500	8.5500	8.0000	8.0500	-11.538%	197	2,214	+18.634%
2026-08-03	9.1000	9.1000	9.1000	9.1000	-4.211%	1	2,187	+4.945%
2026-07-31	9.6400	9.6400	9.5000	9.5000	-5.000%	21	2,187	+0.526%
2026-07-30	9.9000	10.0000	9.8500	10.0000	+12.994%	45	2,185	-4.500%
2026-07-29	9.4000	9.5000	8.8500	8.8500	-14.493%	24	2,162	+7.910%
2026-07-27	10.7500	10.7500	10.3500	10.3500	+7.588%	32	2,174	-7.729%
2026-07-20	9.8500	9.8500	9.5400	9.6200	+0.313%	9	2,178	-0.728%
2026-07-14	10.6400	10.6400	9.5900	9.5900	-4.577%	16	2,178	-0.417%
2026-07-13	10.0600	10.0600	9.8000	10.0500	-7.373%	72	2,183	-4.975%
2026-07-10	10.3800	10.8500	10.3800	10.8500	+6.268%	20	2,139	-11.982%
2026-07-07	10.7800	10.7800	10.2100	10.2100	-13.767%	123	2,149	-6.464%
2026-07-02	11.8500	11.8500	11.8400	11.8400	-10.303%	27	2,062	-19.341%
2026-06-30	13.2000	13.2000	13.2000	13.2000	-6.977%	2	2,062	-27.652%
2026-06-26	14.1900	14.1900	14.1900	14.1900	+9.154%	3	2,060	-32.699%
2026-06-24	12.7600	13.0000	12.6500	13.0000	+4.418%	17	2,057	-26.538%
2026-06-23	12.4500	12.4500	12.4500	12.4500	-5.896%	1	2,047	-23.293%
2026-06-18	13.2300	13.2300	13.2300	13.2300	+1.691%	4	2,046	-27.816%
2026-06-17	12.5000	13.0100	12.5000	13.0100	-3.127%	10	2,046	-26.595%
2026-06-16	13.2500	13.4700	13.2500	13.4300	+4.514%	286	2,046	-28.891%
2026-06-15	12.7400	13.0000	12.7400	12.8500	-4.674%	603	2,010	-25.681%
2026-06-12	13.2300	13.4800	13.2300	13.4800	+2.822%	5	2,235	-29.154%
2026-06-11	12.8000	13.1100	12.8000	13.1100	+2.824%	3	2,235	-27.155%
2026-06-10	12.7500	12.7500	12.7500	12.7500	+9.254%	1	2,233	-25.098%
2026-06-08	11.6700	11.6700	11.6700	11.6700	+2.368%	2	2,234	-18.166%
2026-06-05	11.6500	11.7000	11.4000	11.4000	+3.167%	121	2,234	-16.228%
2026-06-04	11.0500	11.0500	11.0500	11.0500	+1.376%	1	2,124	-13.575%
2026-06-03	10.8700	10.9500	10.8000	10.9000	+4.306%	313	2,124	-12.385%
2026-06-02	9.9500	10.4500	9.9500	10.4500	+14.208%	3	1,972	-8.612%
2026-06-01	9.6800	9.6800	9.0600	9.1500	-5.181%	69	1,970	+4.372%
2026-05-29	10.4000	10.4000	9.6500	9.6500	-12.193%	46	1,963	-1.036%
2026-05-28	10.8400	10.9900	10.8400	10.9900	-3.596%	201	1,931	-13.103%
2026-05-27	11.3400	11.4000	11.3400	11.4000	+1.154%	47	1,731	-16.228%
2026-05-26	11.0000	11.2700	10.9400	11.2700	+2.455%	9	1,721	-15.262%
2026-05-22	11.0000	11.0000	11.0000	11.0000	+4.762%	2	1,713	-13.182%
2026-05-19	10.5000	10.5000	10.5000	10.5000	-3.226%	10	1,713	-9.048%
2026-05-18	10.3500	10.9000	10.3500	10.8500	+1.307%	41	1,704	-11.982%
2026-05-15	11.3000	11.3000	10.7100	10.7100	-15.669%	7	1,704	-10.831%
2026-05-14	12.7000	12.7000	12.7000	12.7000	-4.151%	5	1,702	-24.803%
2026-05-13	13.1500	13.2500	13.1500	13.2500	+1.145%	3	1,853	-27.925%
2026-05-12	13.4500	13.4500	13.1000	13.1000	+5.390%	162	1,853	-27.099%
2026-05-11	12.5000	12.5000	12.4000	12.4300	-2.126%	12	1,853	-23.170%
2026-05-08	12.7000	12.7000	12.7000	12.7000	0.000%	1	1,860	-24.803%
2026-05-07	12.4800	12.7000	12.4800	12.7000	-3.788%	2	1,859	-24.803%
2026-05-06	13.2000	13.2000	13.2000	13.2000	-1.713%	67	1,861	-27.652%
2026-05-05	13.4300	13.4300	13.4300	13.4300	+3.308%	2	1,794	-28.891%
2026-05-04	13.0000	13.0000	13.0000	13.0000	-4.412%	1	1,795	-26.538%
2026-05-01	13.5000	13.6000	13.5000	13.6000	-5.490%	21	1,796	-29.779%
2026-04-30	14.5000	14.5000	14.3900	14.3900	-3.358%	300	1,796	-33.634%
2026-04-29	15.0000	15.0000	14.8900	14.8900	-1.063%	5	2,021	-35.863%
2026-04-28	14.5800	15.0500	14.5800	15.0500	+2.730%	433	2,024	-36.545%
2026-04-27	14.5800	14.6500	14.5800	14.6500	-0.678%	300	2,037	-34.812%
2026-04-23	14.0000	14.7800	14.0000	14.7500	+10.487%	16	1,737	-35.254%
2026-04-21	13.5000	13.5000	12.8100	13.3500	-1.476%	10	1,748	-28.464%
2026-04-20	13.5000	13.5600	13.5000	13.5500	-1.239%	13	1,748	-29.520%
2026-04-17	13.1000	13.7200	13.1000	13.7200	+8.373%	11	1,758	-30.394%
2026-04-15	13.2000	13.2000	12.6600	12.6600	-4.018%	12	1,759	-24.566%
2026-04-13	13.8700	13.8700	13.1600	13.1900	-5.786%	12	1,759	-27.597%
2026-04-10	13.1000	14.0000	13.1000	14.0000	+5.422%	13	1,762	-31.786%
2026-04-09	12.1900	13.2800	12.1900	13.2800	+14.879%	6	1,758	-28.087%
2026-04-08	10.8700	11.5600	10.8700	11.5600	-3.425%	25	1,753	-17.388%
2026-04-07	12.0000	12.0000	11.9700	11.9700	-5.301%	20	1,753	-20.217%
2026-03-30	12.6200	12.6400	12.5000	12.6400	-0.707%	16	1,758	-24.446%
2026-03-27	12.6000	12.7500	12.6000	12.7300	+9.741%	18	1,763	-24.980%
2026-03-26	11.7300	11.7300	11.6000	11.6000	-3.734%	4	1,771	-17.672%
2026-03-25	11.6000	12.1200	11.6000	12.0500	+3.790%	223	1,772	-20.747%
2026-03-24	11.1000	11.6100	11.1000	11.6100	+7.799%	9	1,772	-17.743%
2026-03-23	10.7700	10.7700	10.7700	10.7700	+1.127%	15	1,772	-11.328%
2026-03-20	10.5000	10.8600	10.5000	10.6500	+5.341%	8	1,766	-10.329%
2026-03-19	10.3000	10.5500	10.1100	10.1100	+16.207%	28	1,766	-5.539%
2026-03-17	8.7000	8.7000	8.7000	8.7000	-2.793%	5	1,781	+9.770%
2026-03-16	9.0000	9.0000	8.9500	8.9500	-3.452%	161	1,786	+6.704%
2026-03-13	9.2700	9.2700	9.2700	9.2700	+1.645%	1	1,697	+3.020%
2026-03-12	9.0100	9.1200	9.0100	9.1200	+9.880%	4	1,697	+4.715%
2026-03-11	8.3000	8.3000	8.3000	8.3000	-1.073%	1	1,695	+15.060%
2026-03-10	8.3900	8.3900	8.3900	8.3900	+1.084%	1	1,694	+13.826%
2026-03-09	8.3000	8.3000	8.3000	8.3000	-1.775%	1	1,694	+15.060%
2026-03-06	8.4500	8.4500	8.4500	8.4500	+9.032%	10	1,693	+13.018%
2026-03-05	7.4900	7.7500	7.2500	7.7500	0.000%	5	1,698	+23.226%
2026-03-04	7.7500	7.7500	7.7500	7.7500	-4.203%	6	1,702	+23.226%
2026-03-03	8.0900	8.0900	8.0900	8.0900	-0.123%	4	1,702	+18.047%
2026-03-02	8.1700	8.1700	8.1000	8.1000	+3.581%	17	1,706	+17.901%
2026-02-26	7.3500	7.8200	7.0500	7.8200	+6.395%	19	1,703	+22.123%
2026-02-25	8.5000	8.5000	7.3500	7.3500	-20.109%	142	1,797	+29.932%
2026-02-24	9.3400	9.3400	9.2000	9.2000	-11.962%	2	1,797	+3.804%
2026-02-23	10.3000	10.4500	10.3000	10.4500	+16.111%	194	1,797	-8.612%
2026-02-20	9.8500	9.8500	9.0000	9.0000	-6.250%	2	1,787	+6.111%
2026-02-19	10.7000	10.8000	9.6000	9.6000	-17.738%	270	1,787	-0.521%
2026-02-17	11.2500	11.8500	11.2500	11.6700	-0.256%	71	1,654	-18.166%
2026-02-13	11.7000	11.7000	11.7000	11.7000	-2.092%	7	1,654	-18.376%
2026-02-12	12.1500	12.2200	11.9500	11.9500	+4.276%	28	1,654	-20.084%
2026-02-11	11.4600	11.4600	11.4600	11.4600	+6.605%	10	1,628	-16.667%
2026-02-10	11.0000	11.1600	10.6000	10.7500	-7.328%	6	1,638	-11.163%
2026-02-06	11.8800	11.8900	11.6000	11.6000	-2.929%	3	1,638	-17.672%
2026-02-05	12.0000	12.0500	11.8000	11.9500	-3.473%	34	1,635	-20.084%
2026-02-04	12.6000	13.2000	12.3800	12.3800	+1.061%	70	1,603	-22.859%
2026-02-03	10.9500	12.2500	10.9500	12.2500	+18.357%	195	1,554	-22.041%
2026-02-02	9.4500	10.3500	9.4000	10.3500	+12.500%	38	1,517	-7.729%
2026-01-30	8.7500	9.4000	8.7500	9.2000	+6.729%	24	1,487	+3.804%
2026-01-29	8.7500	8.7500	8.5000	8.6200	+14.172%	56	1,476	+10.789%
2026-01-28	7.9500	7.9500	7.5000	7.5500	-5.031%	106	1,462	+26.490%
2026-01-27	8.0000	8.1800	7.9500	7.9500	+1.923%	25	1,393	+20.126%
2026-01-26	7.9400	8.0500	7.7500	7.8000	-4.412%	27	1,372	+22.436%
2026-01-23	8.1000	8.1600	8.1000	8.1600	+2.000%	14	1,391	+17.034%
2026-01-22	8.4000	8.5500	7.8000	8.0000	-3.030%	6	1,381	+19.375%
2026-01-21	8.4500	8.6300	8.2500	8.2500	-0.722%	24	1,382	+15.758%
2026-01-20	8.1000	8.4200	8.1000	8.3100	+8.344%	183	1,364	+14.922%
2026-01-16	6.9100	7.6700	6.9100	7.6700	+13.630%	173	1,112	+24.511%
2026-01-15	6.5500	6.8100	6.5500	6.7500	+3.053%	28	1,112	+41.481%
2026-01-14	6.1500	6.7500	6.1500	6.5500	+5.645%	289	1,088	+45.802%
2026-01-13	5.3000	6.3200	5.2800	6.2000	+16.981%	140	978	+54.032%
2026-01-12	5.3000	5.3000	5.3000	5.3000	+3.922%	1	905	+80.189%
2026-01-09	5.1600	5.1600	5.1000	5.1000	-1.923%	251	905	+87.255%
2026-01-07	5.0500	5.2000	5.0500	5.2000	-2.804%	3	816	+83.654%
2026-01-06	5.3500	5.3500	5.3500	5.3500	-0.926%	1	815	+78.505%
2026-01-05	5.2000	5.4500	5.0600	5.4000	-2.703%	39	784	+76.852%
2026-01-02	5.2400	5.5500	5.2400	5.5500	+5.714%	13	784	+72.072%
2025-12-31	5.3500	5.3500	5.2500	5.2500	-1.869%	2	771	+81.905%
2025-12-30	5.2000	5.3500	5.2000	5.3500	+0.564%	3	771	+78.505%
2025-12-29	5.2000	5.3200	5.1000	5.3200	+0.949%	34	770	+79.511%
2025-12-24	5.4000	5.4000	5.2700	5.2700	-5.045%	3	736	+81.214%
2025-12-23	5.3500	5.5500	5.2700	5.5500	+6.119%	23	736	+72.072%
2025-12-22	5.2300	5.2300	5.2300	5.2300	-9.516%	1	753	+82.600%
2025-12-18	5.7800	5.7800	5.7800	5.7800	-1.197%	1	753	+65.225%
2025-12-17	6.2500	6.2500	5.8500	5.8500	-5.340%	7	754	+63.248%
2025-12-16	6.2000	6.2000	6.1800	6.1800	-6.079%	25	749	+54.531%
2025-12-15	6.6000	6.6700	6.5700	6.5800	+8.940%	22	734	+45.137%
2025-12-12	7.0000	7.0000	6.0400	6.0400	+6.714%	4	722	+58.113%
2025-12-11	5.6600	5.6600	5.6600	5.6600	+4.815%	3	724	+68.728%
2025-12-10	5.5200	5.5200	4.4500	5.4000	-11.475%	8	727	+76.852%
2025-12-08	6.2000	6.2000	6.1000	6.1000	+1.329%	11	728	+56.557%
2025-12-05	6.0200	6.0200	6.0200	6.0200	0.000%	1	738	+58.638%
2025-12-04	6.2000	6.2000	5.9000	6.0200	-6.667%	28	739	+58.638%
2025-12-03	6.4500	6.4500	6.4500	6.4500	+0.781%	10	752	+48.062%
2025-12-02	6.5000	6.5000	6.4000	6.4000	-3.030%	4	742	+49.219%
2025-12-01	6.6000	6.6000	6.6000	6.6000	+1.538%	160	744	+44.697%
2025-11-26	6.5000	6.5000	6.5000	6.5000	-0.915%	5	579	+46.923%
2025-11-25	7.0400	7.0400	6.5600	6.5600	-6.286%	25	579	+45.579%
2025-11-24	7.1700	7.3000	6.8000	7.0000	-2.778%	17	556	+36.429%
2025-11-21	7.5000	7.7000	7.1000	7.2000	-2.703%	20	541	+32.639%
2025-11-20	6.6800	7.4500	6.6800	7.4000	+9.630%	21	537	+29.054%
2025-11-19	6.8000	6.8000	6.7500	6.7500	-1.460%	2	523	+41.481%
2025-11-18	6.8500	6.8500	6.8500	6.8500	+2.239%	1	522	+39.416%
2025-11-17	6.3000	6.7000	6.1500	6.7000	+8.065%	107	522	+42.537%
2025-11-14	5.9300	6.2000	5.7500	6.2000	+5.983%	30	512	+54.032%
2025-11-13	5.4600	5.8500	5.2700	5.8500	+9.962%	27	497	+63.248%
2025-11-11	5.3200	5.3200	5.3200	5.3200	-4.317%	1	497	+79.511%
2025-11-10	5.6000	5.6000	5.5600	5.5600	+25.792%	6	496	+71.763%
2025-11-07	4.4200	4.9500	4.4200	4.4200	-19.636%	15	496	+116.063%
2025-11-06	5.3500	5.5000	5.1700	5.5000	-3.509%	24	496	+73.636%
2025-11-05	5.3000	5.7000	5.3000	5.7000	+22.581%	15	496	+67.544%
2025-11-04	5.1500	5.3200	4.6500	4.6500	-6.627%	17	490	+105.376%
2025-11-03	4.5100	5.0100	4.5100	4.9800	+3.534%	94	461	+91.767%
2025-10-31	4.7200	4.8500	4.7200	4.8100	+4.565%	15	461	+98.545%
2025-10-30	4.3000	4.7000	4.1700	4.6000	+9.524%	10	451	+107.609%
2025-10-29	3.9700	4.2000	3.9400	4.2000	+18.980%	10	448	+127.381%
2025-10-27	3.7300	3.7300	3.5300	3.5300	-8.312%	8	456	+170.538%
2025-10-24	3.7000	3.8500	3.7000	3.8500	-9.836%	18	456	+148.052%
2025-10-22	4.1000	4.2700	4.0000	4.2700	+10.052%	9	456	+123.653%
2025-10-17	3.8800	3.8800	3.8800	3.8800	+18.654%	1	454	+146.134%
2025-10-16	3.2700	3.2700	3.2700	3.2700	-0.909%	1	455	+192.049%
2025-10-15	3.3000	3.3000	3.3000	3.3000	+3.125%	1	456	+189.394%
2025-10-14	3.2000	3.2000	3.2000	3.2000	-2.439%	10	456	+198.438%
2025-10-13	3.1600	3.2800	3.1600	3.2800	-1.205%	2	446	+191.159%
2025-10-10	3.5000	3.5000	3.3200	3.3200	+15.278%	3	445	+187.651%
2025-10-09	2.8800	2.8800	2.8800	2.8800	-5.574%	2	443	+231.597%
2025-10-08	3.0500	3.0500	3.0500	3.0500	-6.154%	1	441	+213.115%
2025-10-07	3.0000	3.2500	3.0000	3.2500	+1.562%	3	442	+193.846%
2025-10-06	3.2000	3.2000	3.2000	3.2000	-15.789%	1	440	+198.438%
2025-10-03	3.8000	3.8000	3.8000	3.8000	-8.434%	1	441	+151.316%
2025-10-02	4.3000	4.3000	4.1500	4.1500	-6.742%	2	440	+130.120%
2025-10-01	3.3100	4.4500	3.3100	4.4500	+6.459%	6	438	+114.607%
2025-09-30	4.2000	4.2000	4.1000	4.1800	+1.951%	12	434	+128.469%
2025-09-29	4.1000	4.1000	4.1000	4.1000	-3.302%	1	422	+132.927%
2025-09-26	4.2000	4.3000	4.1000	4.2400	+4.691%	45	422	+125.236%
2025-09-25	4.0000	4.0500	3.9000	4.0500	+8.289%	5	383	+135.802%
2025-09-24	3.7000	3.7400	3.7000	3.7400	+7.471%	4	382	+155.348%
2025-09-23	3.3000	3.4800	3.3000	3.4800	+3.264%	4	383	+174.425%
2025-09-22	3.3700	3.4000	3.3700	3.3700	-6.389%	7	383	+183.383%
2025-09-19	3.4000	3.6000	3.4000	3.6000	+4.348%	23	383	+165.278%
2025-09-18	3.4500	3.4500	3.4500	3.4500	-6.757%	1	362	+176.812%
2025-09-17	3.5000	3.7000	3.5000	3.7000	-2.632%	31	363	+158.108%
2025-09-16	3.6800	3.9000	3.6800	3.8000	+0.264%	4	347	+151.316%
2025-09-15	3.7900	3.7900	3.7900	3.7900	-2.821%	5	343	+151.979%
2025-09-12	3.6000	3.9400	3.6000	3.9000	+5.405%	26	343	+144.872%
2025-09-11	4.0000	4.0000	3.6000	3.7000	-8.416%	48	318	+158.108%
2025-09-10	3.8000	4.3000	3.8000	4.0400	+9.189%	264	321	+136.386%
2025-09-09	4.0000	4.0000	3.7000	3.7000	-1.333%	107	149	+158.108%
2025-09-08	3.8000	3.8000	3.5800	3.7500	-1.316%	20	56	+154.667%
2025-09-05	3.8000	3.9000	3.6000	3.8000	0.000%	45	0	+151.316%

.dark-mode .lNzsP9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lNzsP9{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20270115P30FIG Jan 15 2027 30.00 Put (FIG270115P00030000)option OPRA

FIG20270115P30
FIG Jan 15 2027 30.00 Put (FIG270115P00030000)
option OPRA