Dark

FIG20270115P40
FIG Jan 15 2027 40.00 Put (FIG270115P00040000)
option OPRA

EOD

Aug 6, 2026

17.74+19.865%(+2.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	17.7400	17.7400	17.7400	17.7400	+19.865%	1	3,111	0.000%
2026-08-05	14.9000	15.5000	14.8000	14.8000	-4.454%	16	3,110	+19.865%
2026-08-04	16.7400	16.9000	15.4900	15.4900	-9.309%	47	3,126	+14.526%
2026-08-03	17.0800	17.0800	17.0800	17.0800	-2.064%	40	3,119	+3.864%
2026-07-29	17.2500	17.4400	17.2500	17.4400	-4.803%	4	3,079	+1.720%
2026-07-28	18.3200	18.3200	18.3200	18.3200	-8.124%	2	3,083	-3.166%
2026-07-22	19.9400	19.9400	19.9400	19.9400	+6.631%	10	3,085	-11.033%
2026-07-14	18.7000	18.7000	18.7000	18.7000	+3.889%	1	3,095	-5.134%
2026-07-13	18.1000	18.1000	18.0000	18.0000	-2.965%	2	3,095	-1.444%
2026-07-07	19.0000	19.0000	18.3500	18.5500	-8.032%	6	3,096	-4.367%
2026-07-02	20.7800	20.7800	20.1700	20.1700	-12.495%	29	3,094	-12.048%
2026-06-25	23.1700	23.1700	23.0500	23.0500	+5.831%	6	3,094	-23.037%
2026-06-24	21.8100	21.8100	21.7800	21.7800	+2.833%	7	3,098	-18.549%
2026-06-23	21.3300	21.3300	21.1800	21.1800	-1.213%	16	3,091	-16.242%
2026-06-22	21.4400	21.4400	21.4400	21.4400	-2.190%	1	3,106	-17.257%
2026-06-18	21.9200	21.9200	21.9200	21.9200	-2.966%	1	3,108	-19.069%
2026-06-12	22.5900	22.5900	22.5900	22.5900	+3.057%	2	3,108	-21.470%
2026-06-11	21.7400	21.9200	21.7400	21.9200	+31.652%	2	3,110	-19.069%
2026-06-01	16.6800	16.7000	16.5500	16.6500	-10.772%	5	3,109	+6.547%
2026-05-28	18.7500	18.7500	18.6600	18.6600	-4.650%	2	3,112	-4.930%
2026-05-27	19.5700	19.5700	19.5700	19.5700	+0.359%	1	3,113	-9.351%
2026-05-22	19.5000	19.5000	19.5000	19.5000	-2.010%	1	3,113	-9.026%
2026-05-21	19.8300	19.9000	19.8300	19.9000	+10.556%	2	3,113	-10.854%
2026-05-19	17.8300	18.0000	17.8000	18.0000	-4.913%	5	3,113	-1.444%
2026-05-18	18.3500	18.9700	18.3500	18.9300	+0.159%	16	3,116	-6.286%
2026-05-15	19.9000	19.9000	18.9000	18.9000	-11.558%	12	3,116	-6.138%
2026-05-14	21.5100	21.5100	21.3700	21.3700	-3.825%	3	3,128	-16.986%
2026-05-13	22.2200	22.2200	22.2200	22.2200	+3.349%	1	3,126	-20.162%
2026-05-12	21.5000	21.5000	21.5000	21.5000	+2.625%	1	3,126	-17.488%
2026-05-11	20.9300	20.9500	20.9000	20.9500	-0.238%	10	3,126	-15.322%
2026-05-07	21.0700	21.0700	21.0000	21.0000	-5.956%	2	3,136	-15.524%
2026-05-06	22.3300	22.3300	22.3300	22.3300	+1.639%	1	3,138	-20.555%
2026-05-05	21.9700	21.9700	21.9700	21.9700	+1.949%	25	3,139	-19.254%
2026-05-04	21.6500	21.6500	21.5000	21.5500	-9.454%	24	3,164	-17.680%
2026-04-30	24.0000	24.0000	23.8000	23.8000	-0.418%	48	3,140	-25.462%
2026-04-29	23.9000	23.9000	23.9000	23.9000	+7.658%	50	3,188	-25.774%
2026-04-22	22.2000	22.2000	22.2000	22.2000	-0.225%	15	3,138	-20.090%
2026-04-20	22.3000	22.3500	22.1000	22.2500	-0.447%	263	3,153	-20.270%
2026-04-17	21.5700	22.3500	21.5700	22.3500	+5.824%	6	2,902	-20.626%
2026-04-16	20.5400	21.1200	20.5400	21.1200	-1.401%	6	2,905	-16.004%
2026-04-15	21.8900	21.8900	21.2600	21.4200	-5.929%	12	2,905	-17.180%
2026-04-14	20.9400	22.7700	20.9400	22.7700	+4.979%	3	2,897	-22.090%
2026-04-13	21.6900	21.6900	21.6900	21.6900	-3.814%	250	2,896	-18.211%
2026-04-10	22.5000	22.5500	22.5000	22.5500	+2.968%	2	2,652	-21.330%
2026-04-09	20.7600	21.9000	20.7600	21.9000	+7.617%	2	2,650	-18.995%
2026-04-08	20.3500	20.3500	20.3500	20.3500	0.000%	1	2,649	-12.826%
2026-04-07	20.3500	20.3500	20.3500	20.3500	0.000%	1	2,649	-12.826%
2026-04-02	21.3500	21.3500	20.3500	20.3500	-1.786%	4	2,644	-12.826%
2026-03-31	20.9700	20.9700	20.7200	20.7200	-2.126%	8	2,644	-14.382%
2026-03-30	21.2000	21.2000	21.1500	21.1700	+5.850%	16	2,640	-16.202%
2026-03-26	20.0000	20.0000	20.0000	20.0000	+8.225%	1	2,654	-11.300%
2026-03-20	18.4800	18.4800	18.4800	18.4800	+3.356%	1	2,654	-4.004%
2026-03-19	18.1000	18.1000	17.8800	17.8800	+8.759%	36	2,653	-0.783%
2026-03-18	16.5000	16.5000	16.4400	16.4400	+4.381%	6	2,622	+7.908%
2026-03-17	16.2500	16.2500	15.6000	15.7500	-3.077%	4	2,623	+12.635%
2026-03-16	16.2500	16.2500	16.2500	16.2500	-5.358%	1	2,625	+9.169%
2026-03-13	17.1700	17.1700	17.1700	17.1700	+7.313%	1	2,626	+3.320%
2026-03-11	16.0000	16.0000	16.0000	16.0000	+3.896%	3	2,627	+10.875%
2026-03-10	15.0000	15.4000	15.0000	15.4000	+5.335%	3	2,627	+15.195%
2026-03-09	14.6500	14.7500	14.6200	14.6200	-2.533%	42	2,624	+21.341%
2026-03-06	15.0000	15.0000	15.0000	15.0000	+7.914%	1	2,625	+18.267%
2026-03-05	13.9000	13.9000	13.9000	13.9000	-3.806%	1	2,624	+27.626%
2026-03-03	14.4500	14.4500	14.4500	14.4500	-4.934%	3	2,625	+22.768%
2026-02-27	15.2000	15.2000	15.2000	15.2000	+9.827%	1	2,622	+16.711%
2026-02-26	14.1600	14.1900	13.8400	13.8400	-2.467%	3	2,622	+28.179%
2026-02-25	14.9800	14.9800	14.0500	14.1900	-21.861%	8	2,616	+25.018%
2026-02-23	18.1600	18.1600	18.1600	18.1600	+7.774%	1	2,616	-2.313%
2026-02-20	17.1000	17.1000	16.8500	16.8500	-3.161%	10	2,617	+5.282%
2026-02-19	17.8000	17.8000	17.4000	17.4000	-5.435%	2	2,607	+1.954%
2026-02-18	18.2000	18.4000	18.2000	18.4000	-4.266%	3	2,605	-3.587%
2026-02-17	19.0600	19.3600	18.9100	19.2200	-1.939%	16	2,603	-7.700%
2026-02-13	19.8800	19.8800	19.6000	19.6000	+0.771%	22	2,596	-9.490%
2026-02-11	19.6800	20.0000	19.4500	19.4500	+7.756%	14	2,596	-8.792%
2026-02-10	18.0500	18.0500	18.0500	18.0500	-9.388%	1	2,607	-1.717%
2026-02-09	19.9600	19.9600	19.9000	19.9200	-1.386%	16	2,607	-10.944%
2026-02-06	19.7000	20.2000	19.7000	20.2000	-0.493%	12	2,591	-12.178%
2026-02-05	19.3300	20.3000	19.3300	20.3000	+1.500%	56	2,579	-12.611%
2026-02-04	21.0600	21.5000	20.0000	20.0000	-1.720%	1,022	2,523	-11.300%
2026-02-03	19.5200	20.5500	19.5200	20.3500	+16.820%	516	1,554	-12.826%
2026-02-02	17.5000	17.5000	17.4200	17.4200	+4.311%	2	1,217	+1.837%
2026-01-30	16.3600	16.7000	16.2300	16.7000	+5.031%	24	1,216	+6.228%
2026-01-29	15.4100	16.2000	15.4100	15.9000	+8.681%	62	1,222	+11.572%
2026-01-28	15.1300	15.1300	14.6000	14.6300	-3.750%	5	1,248	+21.258%
2026-01-27	15.3500	15.3500	15.2000	15.2000	-1.299%	12	1,248	+16.711%
2026-01-26	15.3000	15.4000	15.3000	15.4000	-4.644%	3	1,256	+15.195%
2026-01-21	16.0000	16.2000	15.8000	16.1500	+1.764%	7	1,258	+9.845%
2026-01-20	15.3000	15.8700	15.3000	15.8700	+9.827%	7	1,258	+11.783%
2026-01-16	13.7500	14.5000	13.4800	14.4500	+7.037%	43	1,259	+22.768%
2026-01-15	13.5000	13.5000	13.5000	13.5000	+1.810%	2	1,259	+31.407%
2026-01-14	12.4200	13.2600	12.4200	13.2600	+5.238%	16	1,259	+33.786%
2026-01-13	11.2800	12.6000	11.2800	12.6000	+18.310%	36	1,262	+40.794%
2026-01-12	10.8000	10.8500	10.6500	10.6500	-0.094%	21	1,263	+66.573%
2026-01-09	10.5500	10.7900	10.5500	10.6600	-0.837%	3	1,275	+66.417%
2026-01-08	10.7500	10.7500	10.7500	10.7500	-3.153%	1	1,274	+65.023%
2026-01-07	11.1000	11.1000	11.1000	11.1000	-0.448%	1	1,274	+59.820%
2026-01-06	11.4000	11.4000	11.1500	11.1500	-0.446%	2	1,273	+59.103%
2026-01-05	10.9900	11.2000	10.9900	11.2000	-0.444%	8	1,273	+58.393%
2026-01-02	11.2000	11.5000	11.2000	11.2500	+0.446%	8	1,273	+57.689%
2025-12-31	11.2000	11.2000	11.2000	11.2000	+2.752%	1	1,270	+58.393%
2025-12-30	11.0000	11.0000	10.7500	10.9000	+0.461%	21	1,270	+62.752%
2025-12-29	10.7000	10.8500	10.7000	10.8500	-0.276%	2	1,268	+63.502%
2025-12-26	11.0000	11.3500	10.8600	10.8800	+0.462%	4	1,268	+63.051%
2025-12-24	10.8000	10.8300	10.8000	10.8300	+1.500%	2	1,267	+63.804%
2025-12-22	10.7000	10.7000	10.4500	10.6700	-2.468%	8	1,267	+66.261%
2025-12-19	11.1400	11.1400	10.9000	10.9400	-5.608%	18	1,272	+62.157%
2025-12-18	11.5900	11.5900	11.5900	11.5900	-0.344%	1	1,262	+53.063%
2025-12-17	11.8100	11.8200	11.6300	11.6300	-6.285%	18	1,261	+52.537%
2025-12-16	12.4500	12.4500	12.4100	12.4100	-2.283%	2	1,243	+42.949%
2025-12-15	12.7500	13.0000	12.7000	12.7000	+4.184%	28	1,241	+39.685%
2025-12-12	11.6800	12.1900	11.6800	12.1900	+7.876%	25	1,218	+45.529%
2025-12-11	11.4800	11.4800	11.3000	11.3000	+2.727%	2	1,197	+56.991%
2025-12-10	11.3000	11.3000	11.0000	11.0000	-2.998%	5	1,197	+61.273%
2025-12-09	11.5500	11.5500	11.3400	11.3400	-6.126%	6	1,198	+56.437%
2025-12-08	12.1600	12.1600	12.0800	12.0800	+3.869%	2	1,198	+46.854%
2025-12-04	11.6300	11.6300	11.6300	11.6300	-3.725%	1	1,197	+52.537%
2025-12-03	12.0300	12.0800	12.0300	12.0800	-6.211%	4	1,197	+46.854%
2025-12-01	12.8800	12.8800	12.8800	12.8800	+2.060%	8	1,198	+37.733%
2025-11-28	12.5000	12.7500	12.5000	12.6200	+2.518%	21	1,198	+40.571%
2025-11-26	13.0100	13.0300	12.3100	12.3100	-4.277%	26	1,157	+44.110%
2025-11-25	13.2500	13.2500	12.8600	12.8600	-6.131%	11	1,157	+37.947%
2025-11-24	13.6000	13.7000	13.6000	13.7000	+1.632%	6	1,146	+29.489%
2025-11-21	14.1900	14.1900	13.4800	13.4800	-3.022%	7	1,145	+31.602%
2025-11-20	12.7500	13.9000	12.7500	13.9000	+8.424%	15	1,147	+27.626%
2025-11-19	12.8400	12.8400	12.7500	12.8200	+0.156%	5	1,149	+38.378%
2025-11-18	12.8500	12.8500	12.8000	12.8000	-0.775%	15	1,146	+38.594%
2025-11-17	12.4400	12.9000	12.2300	12.9000	+7.054%	7	1,136	+37.519%
2025-11-14	11.6200	12.0500	11.4700	12.0500	+9.248%	15	1,136	+47.220%
2025-11-13	11.0500	11.0500	10.9000	11.0300	+5.048%	4	1,126	+60.834%
2025-11-12	10.5000	10.5000	10.5000	10.5000	-4.805%	3	1,125	+68.952%
2025-11-11	11.0000	11.0300	11.0000	11.0300	+4.253%	2	1,128	+60.834%
2025-11-10	11.1000	11.1000	10.5800	10.5800	-2.936%	4	1,128	+67.675%
2025-11-07	11.4400	11.5000	10.9000	10.9000	+3.810%	80	1,127	+62.752%
2025-11-06	11.1000	11.2000	9.5500	10.5000	-9.248%	190	1,127	+68.952%
2025-11-05	11.5700	11.5700	11.5700	11.5700	+8.131%	2	1,122	+53.328%
2025-11-04	10.4000	10.7500	9.5500	10.7000	+4.390%	26	1,122	+65.794%
2025-11-03	9.8500	10.2500	9.7300	10.2500	+5.670%	146	1,027	+73.073%
2025-10-31	10.0000	10.0000	9.5000	9.7000	+5.550%	24	1,027	+82.887%
2025-10-30	9.0500	9.5000	8.5000	9.1900	+14.020%	13	1,015	+93.036%
2025-10-29	8.0600	8.0600	8.0600	8.0600	-2.774%	20	1,011	+120.099%
2025-10-28	8.2700	8.2900	8.2700	8.2900	+7.106%	2	991	+113.993%
2025-10-24	7.7400	7.7400	7.7400	7.7400	-13.520%	5	991	+129.199%
2025-10-22	8.1800	8.9500	8.1800	8.9500	+12.579%	5	991	+98.212%
2025-10-20	7.9500	7.9500	7.9500	7.9500	-2.693%	5	988	+123.145%
2025-10-17	8.3500	8.3500	8.0000	8.1700	+16.216%	7	988	+117.136%
2025-10-15	7.1000	7.1000	7.0300	7.0300	-2.361%	4	991	+152.347%
2025-10-14	7.2000	7.2000	7.2000	7.2000	0.000%	10	993	+146.389%
2025-10-13	7.2000	7.2000	7.2000	7.2000	+15.200%	2	993	+146.389%
2025-10-10	6.2000	6.4000	6.0500	6.2500	-1.575%	10	993	+183.840%
2025-10-08	6.3900	6.6500	5.8800	6.3500	-11.064%	34	991	+179.370%
2025-10-07	6.7100	7.2000	6.5000	7.1400	-4.545%	41	1,000	+148.459%
2025-10-06	9.0000	9.0000	7.2100	7.4800	-8.221%	67	980	+137.166%
2025-10-03	8.1900	8.1900	8.1000	8.1500	-5.233%	33	1,014	+117.669%
2025-10-02	8.6000	8.6000	8.6000	8.6000	-8.511%	1	1,012	+106.279%
2025-10-01	9.0000	9.4000	9.0000	9.4000	+10.588%	45	1,012	+88.723%
2025-09-30	8.6200	8.7500	8.5000	8.5000	+1.190%	6	1,033	+108.706%
2025-09-29	8.6000	8.6500	8.4000	8.4000	-6.250%	6	1,028	+111.190%
2025-09-26	8.3500	8.9600	8.3500	8.9600	+7.952%	2	1,029	+97.991%
2025-09-25	8.5000	8.5000	8.3000	8.3000	+2.469%	40	1,027	+113.735%
2025-09-24	8.1000	8.1000	8.0000	8.1000	+7.856%	4	1,023	+119.012%
2025-09-23	7.5100	7.5100	7.5100	7.5100	+5.775%	1	1,023	+136.218%
2025-09-22	7.8000	7.8000	7.1000	7.1000	-7.190%	19	1,024	+149.859%
2025-09-19	7.3500	7.8000	7.3500	7.6500	+3.378%	10	1,024	+131.895%
2025-09-18	7.3000	7.4000	7.2400	7.4000	-7.731%	18	1,025	+139.730%
2025-09-17	7.5000	8.0200	7.5000	8.0200	-1.836%	60	1,033	+121.197%
2025-09-16	8.4000	8.5000	8.1700	8.1700	-0.608%	5	1,038	+117.136%
2025-09-15	8.1500	8.4000	7.9300	8.2200	-2.143%	156	1,036	+115.815%
2025-09-12	7.9000	8.4000	7.9000	8.4000	+7.692%	28	1,073	+111.190%
2025-09-11	8.7500	8.7500	7.5500	7.8000	-12.849%	83	1,067	+127.436%
2025-09-10	7.9000	8.9500	7.9000	8.9500	+9.146%	106	1,087	+98.212%
2025-09-09	8.5500	8.7000	8.1600	8.2000	-2.381%	143	1,014	+116.341%
2025-09-08	7.9000	8.4600	7.9000	8.4000	+5.263%	45	875	+111.190%
2025-09-05	8.3300	8.6500	7.9800	7.9800	+2.968%	199	868	+122.306%
2025-09-04	7.9000	8.6900	7.3000	7.7500	+19.784%	397	700	+128.903%
2025-09-03	6.6400	6.7300	6.3200	6.4700	-4.853%	20	484	+174.189%
2025-09-02	6.5000	7.0400	6.5000	6.8000	+10.032%	39	472	+160.882%
2025-08-29	6.0000	6.3000	5.9600	6.1800	+3.000%	7	436	+187.055%
2025-08-28	5.9000	6.0000	5.9000	6.0000	-2.439%	16	436	+195.667%
2025-08-27	5.9000	6.3000	5.9000	6.1500	-2.381%	27	452	+188.455%
2025-08-26	6.2000	6.3000	6.0000	6.3000	+1.124%	11	445	+181.587%
2025-08-25	6.0500	6.2300	5.7000	6.2300	+13.273%	53	441	+184.751%
2025-08-22	6.3000	6.3000	5.5000	5.5000	-12.837%	60	405	+222.545%
2025-08-21	6.3600	6.3600	6.3100	6.3100	+1.774%	8	398	+181.141%
2025-08-20	7.1000	7.2000	6.1900	6.2000	-13.043%	52	396	+186.129%
2025-08-19	6.7000	7.2500	6.7000	7.1300	+11.406%	108	396	+148.808%
2025-08-18	6.3600	6.5000	6.3600	6.4000	-3.030%	60	346	+177.188%
2025-08-15	6.8300	6.8300	6.4000	6.6000	-1.493%	10	301	+168.788%
2025-08-14	5.4900	6.9000	5.4900	6.7000	+8.239%	28	291	+164.776%
2025-08-13	5.2500	6.2000	5.2500	6.1900	+12.545%	49	275	+186.591%
2025-08-12	5.2400	5.9000	5.2400	5.5000	0.000%	15	247	+222.545%
2025-08-11	5.6500	6.5000	5.5000	5.5000	-9.836%	27	243	+222.545%
2025-08-08	6.0000	8.0000	4.5000	6.1000	0.000%	420	0	+190.820%

.dark-mode .msRFgl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .msRFgl{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20270115P40FIG Jan 15 2027 40.00 Put (FIG270115P00040000)option OPRA

FIG20270115P40
FIG Jan 15 2027 40.00 Put (FIG270115P00040000)
option OPRA