Dark

FIG20270115P35
FIG Jan 15 2027 35.00 Put (FIG270115P00035000)
option OPRA

EOD

Aug 6, 2026

13.24+21.468%(+2.34)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	13.7000	13.7300	13.2400	13.2400	+21.468%	23	1,199	0.000%
2026-08-05	11.3500	11.3500	10.9000	10.9000	-7.234%	55	1,209	+21.468%
2026-08-04	11.7500	11.7500	11.7500	11.7500	-7.843%	6	1,224	+12.681%
2026-08-03	12.9000	13.0000	12.7500	12.7500	-3.263%	3	1,230	+3.843%
2026-07-31	13.1800	13.1800	13.1800	13.1800	-3.796%	1	1,231	+0.455%
2026-07-30	13.6000	13.7000	13.6000	13.7000	+5.142%	2	1,232	-3.358%
2026-07-29	13.0300	13.0300	13.0300	13.0300	-6.595%	1	1,230	+1.612%
2026-07-17	13.9500	13.9500	13.9500	13.9500	+3.717%	10	1,231	-5.090%
2026-07-14	13.4500	13.4500	13.4500	13.4500	-10.333%	1	1,241	-1.561%
2026-07-07	14.8400	15.0000	14.8400	15.0000	-2.280%	15	1,240	-11.733%
2026-07-02	16.4900	16.4900	15.2500	15.3500	-14.246%	32	1,245	-13.746%
2026-06-30	17.8000	18.0000	17.8000	17.9000	+1.705%	21	1,245	-26.034%
2026-06-24	17.1900	17.6000	17.1900	17.6000	+1.149%	8	1,266	-24.773%
2026-06-18	17.2000	17.4000	17.2000	17.4000	-1.972%	12	1,265	-23.908%
2026-06-16	17.5600	17.7500	17.5600	17.7500	+1.545%	5	1,265	-25.408%
2026-06-12	17.4500	17.4800	17.4400	17.4800	+1.924%	501	1,260	-24.256%
2026-06-11	17.1500	17.1500	17.1500	17.1500	+13.878%	1	1,395	-22.799%
2026-06-04	15.0600	15.0600	15.0600	15.0600	+19.524%	5	1,395	-12.085%
2026-06-01	13.1700	13.3100	12.6000	12.6000	-8.563%	72	1,395	+5.079%
2026-05-29	13.8500	13.8500	13.4300	13.7800	-10.578%	16	1,358	-3.919%
2026-05-27	15.4100	15.4100	15.4100	15.4100	+2.733%	1	1,358	-14.082%
2026-05-26	14.9000	15.0000	14.9000	15.0000	-1.704%	6	1,357	-11.733%
2026-05-20	15.2600	15.2600	15.2600	15.2600	+13.037%	3	1,359	-13.237%
2026-05-19	13.5000	13.5000	13.5000	13.5000	-9.335%	1	1,359	-1.926%
2026-05-18	14.8900	14.8900	14.8900	14.8900	+0.269%	10	1,359	-11.081%
2026-05-15	14.8500	14.8500	14.8500	14.8500	-11.554%	1	1,359	-10.842%
2026-05-14	16.9000	16.9000	16.7900	16.7900	-0.944%	2	1,359	-21.144%
2026-05-12	16.9500	16.9500	16.9500	16.9500	-0.294%	160	1,358	-21.888%
2026-05-08	16.8500	17.0000	16.8500	17.0000	-4.655%	2	1,358	-22.118%
2026-05-06	17.8300	17.8300	17.8300	17.8300	+2.648%	1	1,358	-25.743%
2026-05-05	17.3700	17.3700	17.3700	17.3700	-2.961%	1	1,358	-23.777%
2026-05-01	17.9000	17.9000	17.9000	17.9000	-7.158%	7	1,358	-26.034%
2026-04-30	19.2500	19.2800	19.2500	19.2800	-0.155%	3	1,358	-31.328%
2026-04-29	19.3100	19.3100	19.3100	19.3100	-0.720%	1	1,356	-31.434%
2026-04-28	19.4500	19.4500	19.4500	19.4500	+2.368%	50	1,356	-31.928%
2026-04-27	19.0000	19.0000	19.0000	19.0000	+3.261%	12	1,406	-30.316%
2026-04-23	18.4000	18.4000	18.4000	18.4000	+2.507%	1	1,410	-28.043%
2026-04-22	17.2500	17.9500	17.2500	17.9500	+3.042%	10	1,409	-26.240%
2026-04-21	17.6100	17.8900	17.4200	17.4200	-1.914%	9	1,399	-23.995%
2026-04-17	17.7600	17.7600	17.7600	17.7600	+1.254%	10	1,392	-25.450%
2026-04-15	17.5400	17.5400	17.5400	17.5400	-4.258%	1	1,392	-24.515%
2026-04-10	18.3200	18.3200	18.3200	18.3200	+5.591%	6	1,392	-27.729%
2026-04-09	17.3500	17.3500	17.3500	17.3500	+12.443%	100	1,392	-23.689%
2026-04-08	15.4300	15.4300	15.4300	15.4300	-9.766%	97	1,492	-14.193%
2026-04-02	17.1000	17.1000	17.1000	17.1000	+6.014%	1	1,518	-22.573%
2026-03-31	16.4200	16.4200	16.1300	16.1300	+5.219%	17	1,518	-17.917%
2026-03-25	15.3300	15.3300	15.3300	15.3300	-0.777%	2	1,504	-13.633%
2026-03-24	15.4500	15.4500	15.4500	15.4500	+7.516%	1	1,502	-14.304%
2026-03-23	14.4200	14.4200	14.3700	14.3700	+3.755%	2	1,503	-7.864%
2026-03-19	13.9500	13.9500	13.8500	13.8500	+15.900%	3	1,504	-4.404%
2026-03-17	11.9500	11.9500	11.9500	11.9500	-3.239%	1	1,505	+10.795%
2026-03-16	12.5500	12.5500	12.3500	12.3500	-7.491%	7	1,505	+7.206%
2026-03-13	13.0100	13.3500	13.0100	13.3500	+5.952%	3	1,505	-0.824%
2026-03-12	12.3000	12.6000	12.3000	12.6000	+4.564%	13	1,507	+5.079%
2026-03-11	11.8500	12.0500	11.8000	12.0500	+3.790%	12	1,499	+9.876%
2026-03-10	11.3500	11.6100	11.3500	11.6100	+4.595%	9	1,497	+14.040%
2026-03-09	11.1000	11.1000	11.1000	11.1000	-3.896%	277	1,490	+19.279%
2026-03-06	11.5000	11.6000	11.5000	11.5500	-3.589%	44	1,357	+14.632%
2026-03-02	11.9800	11.9800	11.9800	11.9800	+13.019%	2	1,349	+10.518%
2026-02-26	10.5800	10.6000	10.5800	10.6000	+1.435%	3	1,347	+24.906%
2026-02-25	11.1500	11.2900	10.4500	10.4500	-26.148%	5	1,344	+26.699%
2026-02-23	14.1500	14.1500	14.1500	14.1500	+9.014%	1	1,344	-6.431%
2026-02-20	12.9800	12.9800	12.9800	12.9800	-0.536%	4	1,344	+2.003%
2026-02-19	13.8800	13.8800	12.9500	13.0500	-9.375%	57	1,344	+1.456%
2026-02-17	15.5500	15.5500	14.4000	14.4000	-6.917%	250	1,327	-8.056%
2026-02-13	15.4100	15.4700	15.4100	15.4700	-4.975%	6	1,523	-14.415%
2026-02-12	16.0200	16.2800	16.0200	16.2800	+4.493%	4	1,523	-18.673%
2026-02-11	15.5800	15.5800	15.5800	15.5800	+6.348%	1	1,522	-15.019%
2026-02-10	15.2300	15.2300	14.6500	14.6500	-7.629%	11	1,523	-9.625%
2026-02-06	16.0000	16.2100	15.8600	15.8600	+0.190%	50	1,512	-16.520%
2026-02-05	15.7000	15.8300	15.7000	15.8300	+0.508%	7	1,466	-16.361%
2026-02-04	16.8000	16.9000	15.7500	15.7500	-3.963%	31	1,461	-15.937%
2026-02-03	16.3000	16.4000	16.3000	16.4000	+35.537%	22	1,451	-19.268%
2026-01-29	11.5800	12.2500	11.5800	12.1000	+11.521%	4	1,471	+9.421%
2026-01-28	11.3000	11.3000	10.5000	10.8500	-5.074%	19	1,467	+22.028%
2026-01-26	11.5500	11.5500	11.4300	11.4300	+3.439%	3	1,457	+15.836%
2026-01-23	11.0500	11.0500	11.0500	11.0500	-3.240%	2	1,457	+19.819%
2026-01-22	12.1000	12.1000	11.4200	11.4200	-3.138%	46	1,457	+15.937%
2026-01-21	11.9500	11.9500	11.7900	11.7900	-0.506%	2	1,441	+12.299%
2026-01-20	11.8500	11.8500	11.8500	11.8500	+8.716%	31	1,441	+11.730%
2026-01-16	9.8000	10.9000	9.8000	10.9000	+11.795%	6	1,471	+21.468%
2026-01-15	10.0000	10.0000	9.6000	9.7500	+4.952%	12	1,471	+35.795%
2026-01-14	9.8400	9.8400	9.2200	9.2900	+2.652%	20	1,470	+42.519%
2026-01-13	8.0500	9.2500	8.0500	9.0500	+16.474%	71	1,464	+46.298%
2026-01-12	7.9000	8.1700	7.5000	7.7700	+2.102%	47	1,408	+70.399%
2026-01-09	7.9800	7.9800	7.4500	7.6100	0.000%	46	1,397	+73.982%
2026-01-08	7.9400	7.9400	7.6100	7.6100	+0.264%	3	1,382	+73.982%
2026-01-07	7.9500	7.9500	7.5600	7.5900	-5.714%	31	1,379	+74.440%
2026-01-06	8.0500	8.0700	8.0500	8.0500	+1.258%	3	1,368	+64.472%
2026-01-05	8.0800	8.1700	7.6900	7.9500	-4.217%	523	1,124	+66.541%
2026-01-02	8.0000	8.3000	8.0000	8.3000	+2.469%	3	1,124	+59.518%
2025-12-31	8.1500	8.1500	7.9500	8.1000	+3.846%	12	1,123	+63.457%
2025-12-30	7.6000	7.8000	7.6000	7.8000	-0.637%	13	1,123	+69.744%
2025-12-29	8.0000	8.0000	7.8100	7.8500	-0.633%	203	1,123	+68.662%
2025-12-26	7.9000	7.9000	7.9000	7.9000	+0.637%	50	1,122	+67.595%
2025-12-24	7.8500	7.8500	7.8500	7.8500	-3.563%	1	1,122	+68.662%
2025-12-23	7.7000	8.2500	7.7000	8.1400	+6.824%	108	1,122	+62.654%
2025-12-22	7.5000	7.6200	7.5000	7.6200	-4.750%	7	1,024	+73.753%
2025-12-19	8.4500	8.5000	8.0000	8.0000	-9.091%	4	1,024	+65.500%
2025-12-18	8.3000	8.8000	8.2000	8.8000	+1.149%	172	1,023	+50.455%
2025-12-17	8.8000	8.8000	8.7000	8.7000	-4.710%	25	879	+52.184%
2025-12-16	9.1200	9.1300	9.1200	9.1300	-2.872%	22	901	+45.016%
2025-12-15	9.2000	9.7500	9.2000	9.4000	+3.867%	23	907	+40.851%
2025-12-12	8.9500	9.0500	8.8000	9.0500	+8.905%	12	924	+46.298%
2025-12-11	8.4000	8.4000	8.3000	8.3100	+5.725%	33	921	+59.326%
2025-12-10	8.1000	8.6000	7.8600	7.8600	-6.429%	203	900	+68.448%
2025-12-09	8.4000	8.4000	8.4000	8.4000	-2.890%	6	701	+57.619%
2025-12-08	8.8500	8.8500	8.6500	8.6500	0.000%	2	707	+53.064%
2025-12-05	9.1500	9.1500	8.6500	8.6500	+1.170%	8	707	+53.064%
2025-12-04	8.8000	8.8000	8.3300	8.5500	-6.044%	20	708	+54.854%
2025-12-03	9.0000	9.1000	9.0000	9.1000	-7.143%	24	710	+45.495%
2025-12-01	9.8600	9.9700	9.7500	9.8000	+4.478%	166	710	+35.102%
2025-11-28	9.3800	9.3800	9.3800	9.3800	-1.263%	2	548	+41.151%
2025-11-26	9.5000	9.5000	9.5000	9.5000	-0.835%	2	546	+39.368%
2025-11-25	10.1000	10.1000	9.5800	9.5800	-2.245%	6	546	+38.205%
2025-11-24	10.4000	10.4000	9.8000	9.8000	-5.769%	26	544	+35.102%
2025-11-21	10.5500	10.8500	10.4000	10.4000	+0.483%	33	544	+27.308%
2025-11-20	9.7000	10.4300	9.6500	10.3500	+6.921%	12	545	+27.923%
2025-11-19	9.5700	9.7600	9.5700	9.6800	-0.718%	20	541	+36.777%
2025-11-18	9.5800	9.7500	9.5800	9.7500	+2.632%	11	532	+35.795%
2025-11-17	8.9700	9.5000	8.9700	9.5000	+7.832%	7	532	+39.368%
2025-11-14	8.5800	8.8600	8.5300	8.8100	+4.260%	518	532	+50.284%
2025-11-13	8.0300	8.4500	8.0300	8.4500	+3.301%	28	166	+56.686%
2025-11-10	8.0000	8.1800	8.0000	8.1800	+2.250%	5	182	+61.858%
2025-11-07	8.3100	8.3100	8.0000	8.0000	+2.960%	5	183	+65.500%
2025-11-06	8.3600	8.3600	7.4100	7.7700	-2.875%	17	180	+70.399%
2025-11-05	8.2500	8.2500	7.0000	8.0000	0.000%	5	167	+65.500%
2025-11-04	8.0000	8.0000	8.0000	8.0000	+13.475%	1	164	+65.500%
2025-11-03	7.0000	7.3300	6.7800	7.0500	-2.219%	59	152	+87.801%
2025-10-31	7.0700	7.2100	7.0000	7.2100	+10.583%	18	152	+83.634%
2025-10-30	6.6000	6.6500	6.4300	6.5200	+2.677%	7	134	+103.067%
2025-10-29	6.1000	6.5000	6.1000	6.3500	+4.098%	12	131	+108.504%
2025-10-28	5.3000	6.1000	5.3000	6.1000	+1.836%	7	123	+117.049%
2025-10-22	6.1500	6.1500	5.9900	5.9900	+3.276%	2	119	+121.035%
2025-10-17	5.8000	5.8000	5.8000	5.8000	+15.079%	10	118	+128.276%
2025-10-13	5.0000	5.0400	5.0000	5.0400	-4.000%	3	128	+162.698%
2025-10-10	5.1500	5.2500	5.1500	5.2500	+21.528%	2	126	+152.190%
2025-10-09	4.3200	4.3200	4.3200	4.3200	+16.757%	1	124	+206.481%
2025-10-08	4.7000	4.7000	3.4000	3.7000	-26.000%	32	123	+257.838%
2025-10-07	4.5200	5.0000	4.5200	5.0000	-18.033%	11	92	+164.800%
2025-10-06	6.1000	6.1000	6.1000	6.1000	+1.667%	2	103	+117.049%
2025-10-03	5.9500	6.0000	5.8000	6.0000	-4.306%	31	101	+120.667%
2025-10-02	6.5000	6.5000	6.2700	6.2700	-7.658%	4	130	+111.164%
2025-10-01	6.4500	6.8000	6.4500	6.7900	+6.260%	36	132	+94.993%
2025-09-30	6.2000	6.3900	6.2000	6.3900	+3.902%	3	96	+107.199%
2025-09-29	6.0000	6.1500	6.0000	6.1500	-3.906%	5	93	+115.285%
2025-09-26	6.4000	6.4000	6.4000	6.4000	+6.667%	5	88	+106.875%
2025-09-25	6.0000	6.0000	6.0000	6.0000	+9.091%	5	88	+120.667%
2025-09-24	5.7500	5.7500	5.5000	5.5000	+1.852%	3	83	+140.727%
2025-09-23	5.3000	5.4000	5.3000	5.4000	+5.882%	23	81	+145.185%
2025-09-22	5.3000	5.3000	5.1000	5.1000	-1.923%	10	101	+159.608%
2025-09-19	5.2000	5.2000	5.2000	5.2000	-6.643%	1	106	+154.615%
2025-09-18	5.5700	5.5700	5.5700	5.5700	-0.536%	1	105	+137.702%
2025-09-17	5.7000	5.7000	5.4400	5.6000	-6.040%	40	105	+136.429%
2025-09-16	5.6500	5.9600	5.6500	5.9600	+4.378%	20	105	+122.148%
2025-09-15	5.7000	5.8000	5.7000	5.7100	+0.175%	25	105	+131.874%
2025-09-12	5.8000	5.8000	5.6500	5.7000	+3.261%	16	95	+132.281%
2025-09-11	5.7500	5.8000	5.5200	5.5200	-14.419%	14	83	+139.855%
2025-09-10	5.7000	6.4500	5.7000	6.4500	+11.207%	12	88	+105.271%
2025-09-09	5.9000	6.2200	5.8000	5.8000	-3.333%	7	76	+128.276%
2025-09-08	5.6000	6.0000	5.6000	6.0000	+3.448%	110	72	+120.667%
2025-09-05	5.7700	5.9200	5.7000	5.8000	0.000%	6	0	+128.276%

.dark-mode .Fc0fr9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fc0fr9{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20270115P35FIG Jan 15 2027 35.00 Put (FIG270115P00035000)option OPRA

FIG20270115P35
FIG Jan 15 2027 35.00 Put (FIG270115P00035000)
option OPRA