Dark

FIG20270115P45
FIG Jan 15 2027 45.00 Put (FIG270115P00045000)
option OPRA

EOD

Aug 5, 2026

19.11-4.783%(-0.96)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	19.1100	19.1100	19.1100	19.1100	-4.783%	10	1,700	0.000%
2026-08-04	20.0600	20.1000	20.0600	20.0700	-12.701%	15	1,700	-4.783%
2026-07-21	22.9900	22.9900	22.9900	22.9900	-5.469%	1	1,708	-16.877%
2026-07-02	24.3200	24.3200	24.3200	24.3200	-8.811%	1	1,709	-21.423%
2026-06-30	26.6700	26.6700	26.6700	26.6700	-3.718%	11	1,709	-28.346%
2026-06-26	27.7000	27.7000	27.7000	27.7000	-0.324%	4	1,709	-31.011%
2026-06-25	27.7600	27.7900	27.7600	27.7900	+7.546%	8	1,713	-31.234%
2026-06-23	25.8400	25.8400	25.8400	25.8400	-0.193%	1	1,713	-26.045%
2026-06-22	25.8900	25.8900	25.8900	25.8900	-4.641%	1	1,714	-26.188%
2026-06-16	27.1500	27.1500	27.1500	27.1500	+3.311%	1	1,715	-29.613%
2026-06-15	26.2800	26.2800	26.2800	26.2800	-0.643%	5	1,716	-27.283%
2026-06-11	26.4500	26.4500	26.4500	26.4500	+11.698%	1	1,711	-27.750%
2026-06-03	23.6800	23.6800	23.6800	23.6800	+5.903%	20	1,710	-19.299%
2026-06-02	22.3700	22.3700	22.3600	22.3600	+1.176%	2	1,720	-14.535%
2026-05-29	23.1000	23.1000	22.0400	22.1000	-4.080%	94	1,722	-13.529%
2026-05-28	23.0400	23.0400	23.0400	23.0400	-2.989%	1	1,759	-17.057%
2026-05-20	23.9000	23.9500	23.7500	23.7500	-2.143%	4	1,759	-19.537%
2026-05-18	24.2700	24.2700	24.2700	24.2700	+3.896%	10	1,765	-21.261%
2026-05-15	23.3600	23.3600	23.3600	23.3600	-9.527%	1	1,765	-18.193%
2026-05-14	25.8200	25.8200	25.8200	25.8200	-1.488%	5	1,765	-25.988%
2026-05-11	26.2100	26.2100	26.2100	26.2100	+1.866%	1	1,765	-27.089%
2026-05-08	25.7300	25.7300	25.7300	25.7300	-10.348%	1	1,765	-25.729%
2026-04-24	28.7000	28.7000	28.7000	28.7000	+4.745%	10	1,766	-33.415%
2026-04-23	27.4000	27.4000	27.4000	27.4000	+5.425%	1	1,766	-30.255%
2026-04-15	26.5000	26.5000	25.9900	25.9900	-4.624%	3	1,765	-26.472%
2026-04-13	27.2500	27.2500	27.2500	27.2500	-0.909%	2	1,768	-29.872%
2026-04-10	26.8400	27.6400	26.8400	27.5000	+3.852%	17	1,770	-30.509%
2026-04-09	26.3000	26.4800	26.3000	26.4800	+6.688%	18	1,766	-27.832%
2026-04-08	24.6500	24.8200	24.6500	24.8200	+0.405%	11	1,750	-23.006%
2026-04-06	24.7200	24.7200	24.7200	24.7200	-0.962%	1	1,761	-22.694%
2026-04-02	24.9600	24.9600	24.9600	24.9600	-1.344%	2	1,758	-23.438%
2026-04-01	25.3500	25.3500	25.3000	25.3000	-1.172%	4	1,758	-24.466%
2026-03-27	25.4500	25.6000	25.4500	25.6000	+2.400%	11	1,761	-25.352%
2026-03-25	25.0000	25.0000	25.0000	25.0000	+2.041%	10	1,757	-23.560%
2026-03-24	24.5000	24.5000	24.5000	24.5000	+6.754%	2	1,747	-22.000%
2026-03-23	22.9500	22.9500	22.9500	22.9500	+2.136%	30	1,747	-16.732%
2026-03-19	22.0200	22.7500	22.0200	22.4700	+13.887%	48	1,723	-14.953%
2026-03-17	19.7300	19.7300	19.7300	19.7300	+0.254%	1	1,733	-3.142%
2026-03-11	19.6800	19.6800	19.6800	19.6800	+7.015%	3	1,733	-2.896%
2026-03-09	18.3900	18.3900	18.3900	18.3900	-3.363%	5	1,730	+3.915%
2026-03-06	19.0000	19.0500	18.9500	19.0300	+5.371%	21	1,730	+0.420%
2026-03-05	18.6600	18.6600	18.0600	18.0600	-2.378%	28	1,719	+5.814%
2026-03-03	18.5000	18.5000	18.5000	18.5000	+4.343%	1	1,692	+3.297%
2026-02-26	17.7300	17.7300	17.7300	17.7300	-1.664%	1	1,691	+7.783%
2026-02-25	18.0300	18.0300	18.0300	18.0300	-19.867%	1	1,693	+5.990%
2026-02-23	22.5000	22.5000	22.5000	22.5000	-4.540%	2	1,693	-15.067%
2026-02-18	23.5700	23.5700	23.5700	23.5700	+0.683%	1	1,695	-18.922%
2026-02-17	23.4100	23.4100	23.4100	23.4100	+4.044%	1	1,694	-18.368%
2026-02-10	24.1500	24.1500	22.3500	22.5000	-8.981%	24	1,695	-15.067%
2026-02-09	24.5800	24.7200	24.5800	24.7200	+1.770%	2	1,680	-22.694%
2026-02-06	24.4000	25.0100	24.2900	24.2900	+2.188%	13	1,679	-21.326%
2026-02-05	23.7700	23.7700	23.7700	23.7700	-2.100%	1	1,689	-19.605%
2026-02-04	24.5700	24.5700	24.2800	24.2800	-2.097%	15	1,688	-21.293%
2026-02-03	24.9000	25.1100	24.7400	24.8000	+12.217%	22	1,703	-22.944%
2026-02-02	21.1800	22.1000	21.1800	22.1000	+7.543%	3	1,713	-13.529%
2026-01-30	20.5500	20.5500	20.5500	20.5500	-1.202%	17	1,711	-7.007%
2026-01-29	20.2000	20.8000	20.1500	20.8000	+14.223%	6	1,728	-8.125%
2026-01-28	18.2100	18.2100	18.2100	18.2100	-4.158%	40	1,729	+4.942%
2026-01-26	19.0000	19.0000	19.0000	19.0000	-5.378%	10	1,689	+0.579%
2026-01-22	20.0800	20.0800	20.0800	20.0800	+0.652%	10	1,679	-4.831%
2026-01-21	19.9500	19.9500	19.9500	19.9500	+1.786%	1	1,669	-4.211%
2026-01-20	19.6000	19.6000	19.6000	19.6000	+5.660%	1	1,669	-2.500%
2026-01-16	17.9700	18.5500	17.9700	18.5500	+6.609%	8	1,662	+3.019%
2026-01-15	16.9100	17.4000	16.9100	17.4000	+3.142%	2	1,662	+9.828%
2026-01-14	16.8500	16.8700	16.8500	16.8700	+5.109%	21	1,662	+13.278%
2026-01-13	15.8500	16.0500	15.8500	16.0500	+12.395%	3	1,681	+19.065%
2026-01-09	14.2800	14.2800	14.2800	14.2800	-3.318%	2	1,678	+33.824%
2026-01-06	14.7700	14.7700	14.7700	14.7700	+0.682%	1	1,680	+29.384%
2026-01-05	14.2000	14.6700	14.1000	14.6700	+0.964%	3	1,668	+30.266%
2025-12-31	14.6500	14.7100	14.5300	14.5300	+1.965%	14	1,668	+31.521%
2025-12-30	14.0900	14.2500	14.0900	14.2500	+2.297%	3	1,668	+34.105%
2025-12-26	14.0500	14.0700	13.9300	13.9300	+1.679%	5	1,665	+37.186%
2025-12-24	13.7000	13.7000	13.7000	13.7000	-6.485%	5	1,668	+39.489%
2025-12-23	14.5900	14.6500	14.3700	14.6500	+5.018%	8	1,668	+30.444%
2025-12-22	13.9500	13.9500	13.9500	13.9500	-0.499%	2	1,673	+36.989%
2025-12-19	14.8700	14.8700	14.0200	14.0200	-12.702%	10	1,673	+36.305%
2025-12-16	16.0600	16.0600	16.0600	16.0600	-2.073%	1	1,673	+18.991%
2025-12-15	16.4000	16.4000	16.4000	16.4000	+10.438%	1	1,673	+16.524%
2025-12-11	14.8500	14.8500	14.8500	14.8500	+5.469%	1	1,672	+28.687%
2025-12-10	14.0800	14.0800	14.0800	14.0800	-7.246%	1	1,672	+35.724%
2025-12-09	15.1800	15.1800	15.1800	15.1800	-6.871%	10	1,671	+25.889%
2025-12-03	16.3000	16.3000	16.3000	16.3000	-0.549%	1	1,681	+17.239%
2025-12-02	16.3900	16.3900	16.3900	16.3900	-3.588%	1	1,680	+16.595%
2025-12-01	17.0000	17.0000	17.0000	17.0000	+1.735%	50	1,679	+12.412%
2025-11-26	16.7100	16.7100	16.7100	16.7100	-3.187%	2	1,629	+14.363%
2025-11-25	17.2600	17.2600	17.2600	17.2600	-0.058%	1	1,629	+10.718%
2025-11-24	17.8400	17.8400	17.2500	17.2700	-0.747%	72	1,630	+10.654%
2025-11-21	18.1100	18.1100	17.3700	17.4000	+5.775%	19	1,700	+9.828%
2025-11-20	16.4400	16.4500	16.4200	16.4500	-2.720%	11	1,691	+16.170%
2025-11-19	16.4200	16.9100	16.4200	16.9100	+2.485%	32	1,687	+13.010%
2025-11-18	16.4400	16.5000	16.4400	16.5000	+1.351%	6	1,698	+15.818%
2025-11-17	16.0000	16.2800	15.8900	16.2800	+8.678%	25	1,692	+17.383%
2025-11-14	15.0300	15.0300	14.9800	14.9800	+1.905%	6	1,710	+27.570%
2025-11-13	14.1800	14.7000	14.1800	14.7000	+8.168%	8	1,704	+30.000%
2025-11-12	13.1200	13.6500	13.1200	13.5900	-2.720%	34	1,696	+40.618%
2025-11-11	14.0000	14.0500	13.9700	13.9700	-2.444%	8	1,675	+36.793%
2025-11-10	14.3200	14.3200	14.3200	14.3200	-2.585%	1	1,669	+33.450%
2025-11-07	14.7000	14.7000	14.7000	14.7000	+0.068%	16	1,668	+30.000%
2025-11-05	14.0000	14.8000	13.8500	14.6900	+5.305%	68	1,684	+30.088%
2025-11-04	13.2300	13.9500	13.2300	13.9500	+9.498%	20	1,645	+36.989%
2025-11-03	12.7400	12.7400	12.7400	12.7400	-1.240%	1	1,625	+50.000%
2025-10-31	12.9500	12.9500	12.9000	12.9000	+4.538%	12	1,625	+48.140%
2025-10-30	12.0000	12.3400	11.8000	12.3400	+6.379%	251	1,617	+54.862%
2025-10-28	11.2400	11.6000	11.2400	11.6000	+2.837%	25	1,366	+64.741%
2025-10-27	10.9500	11.2800	10.9500	11.2800	+5.519%	4	1,370	+69.415%
2025-10-24	10.6900	10.6900	10.6900	10.6900	-4.809%	2	1,370	+78.765%
2025-10-23	11.2200	11.2300	11.2200	11.2300	-1.405%	15	1,368	+70.169%
2025-10-22	11.5000	11.5000	11.1600	11.3900	-0.524%	124	1,365	+67.779%
2025-10-20	11.5000	11.5000	11.4500	11.4500	+8.019%	11	1,241	+66.900%
2025-10-17	10.6000	10.6000	10.6000	10.6000	+8.718%	2	1,251	+80.283%
2025-10-16	9.8500	9.8500	9.7500	9.7500	+2.632%	11	1,249	+96.000%
2025-10-15	9.5000	9.5000	9.5000	9.5000	+0.317%	1	1,239	+101.158%
2025-10-14	9.6000	9.6000	9.4700	9.4700	-3.955%	2	1,239	+101.795%
2025-10-13	10.3500	10.3500	9.7600	9.8600	+15.322%	6	1,241	+93.813%
2025-10-10	8.5500	8.5500	8.5500	8.5500	-2.841%	1	1,247	+123.509%
2025-10-09	7.9200	8.8000	7.9200	8.8000	+7.975%	2	1,246	+117.159%
2025-10-08	8.2500	8.5900	8.0000	8.1500	-16.410%	24	1,248	+134.479%
2025-10-07	9.0000	9.7500	9.0000	9.7500	-7.143%	8	1,260	+96.000%
2025-10-06	10.5000	10.5000	10.5000	10.5000	-6.250%	1	1,266	+82.000%
2025-10-03	11.2000	11.2000	11.2000	11.2000	-5.085%	20	1,267	+70.625%
2025-10-02	11.8000	11.8000	11.8000	11.8000	-2.479%	1	1,287	+61.949%
2025-10-01	11.7600	12.1700	11.7600	12.1000	+5.217%	132	1,286	+57.934%
2025-09-30	11.2000	11.6000	11.0000	11.5000	+1.770%	284	1,174	+66.174%
2025-09-29	11.4500	11.4500	11.3000	11.3000	-1.739%	112	897	+69.115%
2025-09-26	11.5000	11.5000	11.5000	11.5000	+4.545%	1	787	+66.174%
2025-09-25	11.0000	11.0000	10.8500	11.0000	+3.189%	11	786	+73.727%
2025-09-24	10.6200	10.7200	10.6000	10.6600	+6.281%	15	775	+79.268%
2025-09-23	10.1000	10.1000	10.0300	10.0300	+2.347%	2	762	+90.528%
2025-09-22	9.8000	9.8000	9.8000	9.8000	-3.922%	1	763	+95.000%
2025-09-19	10.3500	10.3500	10.2000	10.2000	+4.082%	6	762	+87.353%
2025-09-18	9.9000	9.9000	9.8000	9.8000	-2.000%	10	762	+95.000%
2025-09-17	10.3000	10.3000	10.0000	10.0000	-10.153%	2	771	+91.100%
2025-09-16	11.1300	11.1300	11.1300	11.1300	+1.182%	1	773	+71.698%
2025-09-15	10.9800	11.2000	10.9800	11.0000	-1.079%	6	772	+73.727%
2025-09-12	11.0000	11.1200	11.0000	11.1200	+5.403%	124	778	+71.853%
2025-09-11	10.5500	10.5500	10.5500	10.5500	-9.675%	1	679	+81.137%
2025-09-10	11.1700	11.7800	11.1600	11.6800	+3.546%	6	680	+63.613%
2025-09-09	11.3000	11.3000	11.2800	11.2800	+2.826%	2	674	+69.415%
2025-09-08	10.6900	11.1800	10.6900	10.9700	-2.054%	88	673	+74.202%
2025-09-05	11.4000	11.4000	10.6000	11.2000	+6.972%	28	586	+70.625%
2025-09-04	11.1600	11.5000	9.9500	10.4700	+17.640%	431	558	+82.521%
2025-09-03	8.6300	8.9000	8.6300	8.9000	0.000%	12	143	+114.719%
2025-09-02	8.9000	9.1000	8.9000	8.9000	+9.741%	12	131	+114.719%
2025-08-27	8.4000	8.4000	8.1100	8.1100	+0.247%	6	119	+135.635%
2025-08-26	8.0900	8.0900	8.0900	8.0900	-1.341%	1	113	+136.218%
2025-08-25	8.2000	8.2000	7.8900	8.2000	+9.333%	22	112	+133.049%
2025-08-22	8.3500	8.3500	7.3300	7.5000	-11.765%	36	106	+154.800%
2025-08-21	8.5000	8.5000	8.5000	8.5000	+1.190%	1	114	+124.824%
2025-08-20	9.4100	9.6800	8.3800	8.4000	-10.923%	37	113	+127.500%
2025-08-19	9.3900	9.4300	9.2800	9.4300	+12.396%	18	101	+102.651%
2025-08-18	8.3900	8.3900	8.3900	8.3900	-3.784%	1	83	+127.771%
2025-08-15	8.7200	8.7200	8.7200	8.7200	-4.281%	1	84	+119.151%
2025-08-14	8.5900	9.1100	8.3000	9.1100	+11.098%	24	83	+109.769%
2025-08-13	7.8000	8.2000	7.8000	8.2000	+6.910%	24	61	+133.049%
2025-08-12	7.6700	7.6700	7.6700	7.6700	-4.125%	1	37	+149.153%
2025-08-11	8.2600	8.2600	8.0000	8.0000	-4.648%	9	37	+138.875%
2025-08-08	8.5000	8.7000	7.9000	8.3900	0.000%	35	0	+127.771%

.dark-mode .XQqR1P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XQqR1P{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20270115P45FIG Jan 15 2027 45.00 Put (FIG270115P00045000)option OPRA

FIG20270115P45
FIG Jan 15 2027 45.00 Put (FIG270115P00045000)
option OPRA