Dark

FIG20270115P50
FIG Jan 15 2027 50.00 Put (FIG270115P00050000)
option OPRA

EOD

Aug 5, 2026

23.29-15.677%(-4.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	23.2900	23.2900	23.2900	23.2900	-15.677%	1	794	0.000%
2026-07-30	27.6200	27.6200	27.6200	27.6200	-1.004%	5	794	-15.677%
2026-07-13	27.9000	27.9000	27.9000	27.9000	-4.648%	1	789	-16.523%
2026-07-09	29.2600	29.2600	29.2600	29.2600	+3.980%	15	789	-20.403%
2026-07-07	28.1400	28.1400	28.1400	28.1400	-2.966%	1	804	-17.235%
2026-07-02	29.0000	29.0000	29.0000	29.0000	-7.200%	1	804	-19.690%
2026-06-22	31.7000	31.7000	31.1400	31.2500	-0.794%	3	804	-25.472%
2026-06-18	31.5000	31.5000	31.5000	31.5000	+1.613%	3	809	-26.063%
2026-06-17	31.0000	31.0000	31.0000	31.0000	-0.418%	1	809	-24.871%
2026-06-11	31.1300	31.1300	31.1300	31.1300	+23.287%	5	809	-25.185%
2026-06-01	25.2500	25.2500	25.2500	25.2500	-10.683%	10	812	-7.762%
2026-05-26	28.2700	28.2700	28.2700	28.2700	+5.015%	1	812	-17.616%
2026-05-19	26.9200	26.9200	26.9200	26.9200	-2.109%	1	813	-13.484%
2026-05-15	27.5000	27.5000	27.5000	27.5000	-8.303%	1	814	-15.309%
2026-05-11	29.9900	29.9900	29.9900	29.9900	-3.227%	1	815	-22.341%
2026-05-06	30.9900	30.9900	30.9900	30.9900	-7.104%	6	815	-24.847%
2026-04-29	33.3600	33.3600	33.3600	33.3600	+0.816%	2	818	-30.186%
2026-04-28	32.9100	33.0900	32.8700	33.0900	-0.928%	393	818	-29.616%
2026-04-24	33.4000	33.4000	33.4000	33.4000	+6.336%	2	1,126	-30.269%
2026-04-22	31.1500	31.4100	31.1500	31.4100	-0.601%	6	1,124	-25.852%
2026-04-20	31.6000	31.6000	31.6000	31.6000	+1.935%	12	1,128	-26.297%
2026-04-17	31.0000	31.0000	31.0000	31.0000	-4.084%	1	1,140	-24.871%
2026-04-10	32.2700	32.3200	32.2700	32.3200	+3.094%	4	1,140	-27.939%
2026-04-09	31.3500	31.3500	31.3500	31.3500	+8.666%	1	1,136	-25.710%
2026-04-08	28.8500	28.8500	28.8500	28.8500	-1.469%	1	1,135	-19.272%
2026-04-06	29.2800	29.2800	29.2800	29.2800	+0.274%	2	1,135	-20.458%
2026-04-02	29.7000	29.7000	29.2000	29.2000	+1.742%	19	1,137	-20.240%
2026-03-31	28.7000	28.7000	28.7000	28.7000	-5.405%	5	1,137	-18.850%
2026-03-30	30.2700	30.3400	30.2700	30.3400	+1.370%	9	1,132	-23.237%
2026-03-27	30.2100	30.2100	29.9300	29.9300	+3.207%	6	1,126	-22.185%
2026-03-25	28.4000	29.0000	28.4000	29.0000	+4.693%	12	1,126	-19.690%
2026-03-23	27.0000	27.7000	27.0000	27.7000	+1.614%	42	1,116	-15.921%
2026-03-20	27.2600	27.2600	27.2600	27.2600	+8.996%	1	1,158	-14.563%
2026-03-18	25.0100	25.0100	25.0100	25.0100	+4.078%	5	1,157	-6.877%
2026-03-17	24.0300	24.0300	24.0300	24.0300	-2.634%	1	1,162	-3.079%
2026-03-16	24.6800	24.6800	24.6800	24.6800	-3.254%	16	1,163	-5.632%
2026-03-13	25.7100	25.7100	25.5100	25.5100	+8.785%	2	1,163	-8.702%
2026-03-10	23.4300	23.4500	23.4300	23.4500	+10.094%	4	1,165	-0.682%
2026-02-26	21.4000	21.7600	21.3000	21.3000	-6.906%	249	1,164	+9.343%
2026-02-25	23.0000	23.0000	22.8800	22.8800	-10.275%	11	1,374	+1.792%
2026-02-24	26.5900	26.5900	25.5000	25.5000	-5.275%	6	1,374	-8.667%
2026-02-23	26.9200	26.9200	26.9200	26.9200	+5.569%	183	1,369	-13.484%
2026-02-20	25.0000	25.5000	25.0000	25.5000	-1.810%	2	1,186	-8.667%
2026-02-19	27.0000	27.5000	25.9700	25.9700	-5.115%	4	1,184	-10.320%
2026-02-18	27.5000	27.5000	27.3700	27.3700	-3.218%	2	1,181	-14.907%
2026-02-17	28.2800	28.2800	28.2800	28.2800	-1.463%	1	1,181	-17.645%
2026-02-13	28.7000	28.7000	28.7000	28.7000	-1.712%	1	1,179	-18.850%
2026-02-12	29.1000	29.2000	29.1000	29.2000	+1.991%	2	1,179	-20.240%
2026-02-11	28.6300	28.6300	28.6300	28.6300	+5.296%	1	1,178	-18.652%
2026-02-10	27.2600	27.2600	27.1800	27.1900	-7.799%	10	1,177	-14.344%
2026-02-06	28.9000	29.7000	28.9000	29.4900	+1.515%	56	1,167	-21.024%
2026-02-04	29.4100	29.4100	29.0500	29.0500	-2.123%	12	1,201	-19.828%
2026-02-03	28.8400	29.7000	28.8400	29.6800	+8.758%	10	1,211	-21.530%
2026-02-02	26.1000	27.2900	26.1000	27.2900	+7.653%	17	1,207	-14.657%
2026-01-30	24.9700	25.3500	24.9700	25.3500	+2.218%	5	1,198	-8.126%
2026-01-29	24.5000	24.8000	24.5000	24.8000	+4.641%	5	1,196	-6.089%
2026-01-27	23.9000	23.9000	23.7000	23.7000	+4.359%	2	1,197	-1.730%
2026-01-22	24.3000	24.7500	22.7100	22.7100	-7.344%	50	1,195	+2.554%
2026-01-21	24.4600	24.8100	24.4600	24.5100	+1.913%	24	1,150	-4.978%
2026-01-20	23.7600	24.0500	23.7600	24.0500	+8.382%	764	1,130	-3.160%
2026-01-16	22.1900	22.1900	22.1900	22.1900	+4.178%	1	748	+4.957%
2026-01-15	21.0900	21.5400	21.0900	21.3000	+3.048%	12	748	+9.343%
2026-01-14	20.4500	21.2000	20.2800	20.6700	+3.609%	17	738	+12.675%
2026-01-13	19.9500	19.9500	19.9500	19.9500	+8.897%	5	725	+16.742%
2026-01-12	18.3200	18.3200	18.3200	18.3200	+2.921%	1	725	+27.129%
2026-01-09	17.8000	17.8000	17.8000	17.8000	-1.166%	1	724	+30.843%
2026-01-07	18.0100	18.0100	18.0100	18.0100	-1.153%	1	725	+29.317%
2026-01-02	18.2200	18.2200	18.2200	18.2200	-0.164%	5	726	+27.827%
2025-12-31	18.2800	18.2800	18.2500	18.2500	+1.728%	11	711	+27.616%
2025-12-30	17.9300	17.9400	17.9300	17.9400	-0.389%	30	711	+29.822%
2025-12-29	18.0500	18.0500	17.8000	18.0100	+1.351%	32	681	+29.317%
2025-12-26	17.7400	18.1100	17.7400	17.7700	+1.775%	154	651	+31.064%
2025-12-24	17.4600	17.4600	17.4600	17.4600	-2.185%	1	528	+33.391%
2025-12-23	17.9000	17.9000	17.2100	17.8500	-1.653%	8	528	+30.476%
2025-12-22	18.1500	18.1500	18.1500	18.1500	-3.917%	1	526	+28.320%
2025-12-17	18.8900	18.8900	18.8900	18.8900	-3.622%	1	527	+23.293%
2025-12-15	19.6000	19.6000	19.6000	19.6000	+4.813%	4	526	+18.827%
2025-12-12	18.6500	18.7000	18.6500	18.7000	+1.630%	6	522	+24.545%
2025-12-11	18.5000	18.5000	18.4000	18.4000	+3.081%	10	526	+26.576%
2025-12-10	17.6100	18.1000	17.6100	17.8500	-5.305%	13	529	+30.476%
2025-12-05	18.8500	18.8500	18.8500	18.8500	-5.985%	1	534	+23.554%
2025-12-01	20.0500	20.0500	20.0500	20.0500	-0.693%	1	534	+16.160%
2025-11-26	19.8000	20.5100	19.8000	20.1900	-4.267%	7	526	+15.354%
2025-11-24	21.1000	21.1400	21.0500	21.0900	-1.172%	14	526	+10.431%
2025-11-21	21.5300	22.3000	21.3400	21.3400	+0.518%	30	522	+9.138%
2025-11-20	20.4500	21.2300	20.4500	21.2300	+4.581%	4	504	+9.703%
2025-11-19	20.2900	20.3000	20.2900	20.3000	+0.247%	4	500	+14.729%
2025-11-18	20.2800	20.2800	20.1300	20.2500	+4.220%	5	501	+15.012%
2025-11-17	19.6100	19.6100	19.4300	19.4300	+2.804%	11	499	+19.866%
2025-11-14	19.0000	19.0000	18.4000	18.9000	+2.997%	4	488	+23.228%
2025-11-13	17.3300	18.3700	17.3300	18.3500	+7.941%	7	484	+26.921%
2025-11-12	17.0000	17.0000	17.0000	17.0000	0.000%	1	485	+37.000%
2025-11-11	17.0000	17.0000	17.0000	17.0000	-5.503%	2	484	+37.000%
2025-11-10	17.9900	17.9900	17.9900	17.9900	+2.977%	1	482	+29.461%
2025-11-07	17.5000	17.5000	17.4700	17.4700	-0.739%	3	482	+33.314%
2025-11-06	17.5000	17.6000	17.5000	17.6000	-0.283%	5	484	+32.330%
2025-11-05	17.6500	17.6500	17.6500	17.6500	+0.800%	1	479	+31.955%
2025-11-04	17.0000	17.5100	17.0000	17.5100	+9.165%	2	479	+33.010%
2025-11-03	16.0400	16.0400	16.0400	16.0400	+2.492%	5	472	+45.200%
2025-10-31	16.5100	16.5100	15.6500	15.6500	-7.670%	8	472	+48.818%
2025-10-30	15.2000	16.9500	15.2000	16.9500	+14.527%	13	475	+37.404%
2025-10-29	14.2500	14.8000	14.2500	14.8000	+1.024%	11	470	+57.365%
2025-10-28	14.1000	14.6500	14.1000	14.6500	+6.313%	14	459	+58.976%
2025-10-24	13.7800	13.7800	13.7800	13.7800	-2.061%	1	465	+69.013%
2025-10-23	14.0700	14.0700	14.0700	14.0700	+5.789%	2	466	+65.529%
2025-10-21	13.5600	13.7000	13.2800	13.3000	-2.206%	9	464	+75.113%
2025-10-20	13.6000	13.6000	13.6000	13.6000	+15.059%	1	463	+71.250%
2025-10-15	11.8200	11.8200	11.8200	11.8200	-2.071%	1	462	+97.039%
2025-10-14	12.0000	12.0700	12.0000	12.0700	+4.502%	6	461	+92.958%
2025-10-13	12.2100	12.2100	11.5500	11.5500	-7.968%	6	465	+101.645%
2025-10-10	12.0000	12.5900	12.0000	12.5500	+13.063%	9	469	+85.578%
2025-10-09	10.6500	11.1000	10.6500	11.1000	+5.714%	22	462	+109.820%
2025-10-08	10.7900	11.0000	10.3800	10.5000	-16.996%	33	455	+121.810%
2025-10-07	11.9500	12.7000	11.9500	12.6500	-3.802%	6	453	+84.111%
2025-10-06	14.5600	14.5600	12.5000	13.1500	-6.138%	21	457	+77.110%
2025-10-03	13.5000	14.0100	13.5000	14.0100	-4.759%	7	472	+66.238%
2025-10-02	15.0800	15.0800	14.7100	14.7100	-4.481%	5	474	+58.328%
2025-10-01	15.4500	15.5000	15.4000	15.4000	+4.407%	7	474	+51.234%
2025-09-30	14.7000	14.7500	13.9800	14.7500	+1.724%	8	467	+57.898%
2025-09-26	14.3500	14.5000	14.3500	14.5000	+16.000%	2	460	+60.621%
2025-09-23	12.5000	12.5000	12.5000	12.5000	+2.459%	1	458	+86.320%
2025-09-22	12.2000	12.2000	12.2000	12.2000	-5.426%	1	459	+90.902%
2025-09-19	12.5000	13.2000	12.5000	12.9000	+1.976%	5	458	+80.543%
2025-09-18	13.4500	13.4500	12.6500	12.6500	-6.711%	5	460	+84.111%
2025-09-17	13.2000	13.5600	13.2000	13.5600	-1.382%	2	457	+71.755%
2025-09-16	12.9000	14.2600	12.9000	13.7500	-0.362%	24	457	+69.382%
2025-09-15	13.7000	14.1000	13.6000	13.8000	-3.497%	4	445	+68.768%
2025-09-12	13.4400	14.3000	13.3000	14.3000	+8.333%	14	447	+62.867%
2025-09-11	13.9000	13.9000	13.2000	13.2000	-9.527%	32	434	+76.439%
2025-09-10	14.0000	14.8000	13.8500	14.5900	+5.343%	206	429	+59.630%
2025-09-09	14.1900	14.6000	13.8500	13.8500	-0.503%	12	224	+68.159%
2025-09-08	13.9700	14.1000	13.7100	13.9200	+2.882%	35	214	+67.313%
2025-09-05	14.0000	14.5000	13.5000	13.5300	+2.190%	43	182	+72.136%
2025-09-04	12.9000	14.4500	12.9000	13.2400	+15.130%	51	172	+75.906%
2025-09-03	10.8000	11.5000	10.8000	11.5000	-0.862%	9	124	+102.522%
2025-09-02	11.4500	11.6000	11.4500	11.6000	+6.422%	19	117	+100.776%
2025-08-29	10.6300	10.9000	10.6300	10.9000	+5.825%	2	104	+113.670%
2025-08-27	10.8000	11.0000	10.0400	10.3000	-1.905%	17	104	+126.117%
2025-08-26	10.7000	10.7000	10.5000	10.5000	-1.869%	4	87	+121.810%
2025-08-25	10.6600	10.7000	9.7800	10.7000	+8.629%	16	85	+117.664%
2025-08-22	10.7500	10.7500	9.8500	9.8500	-10.291%	4	70	+136.447%
2025-08-21	11.2000	11.2000	10.9800	10.9800	-8.500%	4	69	+112.113%
2025-08-20	12.0000	12.0000	12.0000	12.0000	+1.695%	2	69	+94.083%
2025-08-19	10.1000	12.0000	10.1000	11.8000	+6.981%	13	68	+97.373%
2025-08-18	11.2000	11.2400	11.0000	11.0300	+1.193%	8	55	+111.151%
2025-08-15	10.7600	11.1500	10.7600	10.9000	-0.909%	24	48	+113.670%
2025-08-14	11.0000	11.0000	11.0000	11.0000	+6.796%	1	24	+111.727%
2025-08-13	10.0000	10.3000	10.0000	10.3000	+10.753%	7	23	+126.117%
2025-08-12	9.7000	9.7000	9.2000	9.3000	-7.921%	16	16	+150.430%
2025-08-11	11.1200	11.1200	10.1000	10.1000	-6.998%	2	2	+130.594%
2025-08-08	10.8600	10.8600	10.8600	10.8600	0.000%	1	0	+114.457%

.dark-mode .Y6GKyQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y6GKyQ{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20270115P50FIG Jan 15 2027 50.00 Put (FIG270115P00050000)option OPRA

FIG20270115P50
FIG Jan 15 2027 50.00 Put (FIG270115P00050000)
option OPRA