Dark

FIG20270115P55
FIG Jan 15 2027 55.00 Put (FIG270115P00055000)
option OPRA

EOD

Aug 4, 2026

31.05+1.107%(+0.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	31.0500	31.0500	31.0500	31.0500	+1.107%	1	369	0.000%
2026-07-31	30.7100	30.7100	30.7100	30.7100	-1.822%	1	369	+1.107%
2026-07-29	31.2800	31.2800	31.2800	31.2800	-6.627%	5	369	-0.735%
2026-07-27	33.5000	33.5000	33.5000	33.5000	-6.294%	1	374	-7.313%
2026-06-23	35.7500	35.7500	35.7500	35.7500	+12.776%	1	456	-13.147%
2026-06-02	31.7000	31.7000	31.7000	31.7000	-5.655%	1	457	-2.050%
2026-05-18	33.6000	33.6000	33.6000	33.6000	-12.840%	10	457	-7.589%
2026-04-24	38.5500	38.5500	38.5500	38.5500	+8.592%	2	457	-19.455%
2026-04-15	35.5000	35.5000	35.5000	35.5000	-2.499%	1	457	-12.535%
2026-04-13	36.4100	36.4100	36.4100	36.4100	+7.341%	2	457	-14.721%
2026-04-08	33.9200	33.9200	33.9200	33.9200	+2.015%	97	458	-8.461%
2026-03-24	33.2500	33.2500	33.2500	33.2500	+4.560%	2	475	-6.617%
2026-03-19	30.9000	31.8000	30.9000	31.8000	+17.821%	13	473	-2.358%
2026-03-09	26.9900	26.9900	26.9900	26.9900	-3.158%	2	470	+15.043%
2026-03-03	27.8700	27.8700	27.8700	27.8700	-5.525%	5	470	+11.410%
2026-02-20	29.5000	29.5000	29.5000	29.5000	-4.931%	10	470	+5.254%
2026-02-19	31.0300	31.0300	31.0300	31.0300	-5.252%	1	480	+0.064%
2026-02-17	32.7500	32.7500	32.7500	32.7500	-1.474%	1	479	-5.191%
2026-02-11	33.2400	33.2400	33.2400	33.2400	-3.512%	1	479	-6.588%
2026-02-09	34.4500	34.4500	34.4500	34.4500	+0.731%	10	479	-9.869%
2026-02-06	34.2000	34.2000	34.2000	34.2000	+23.734%	20	469	-9.211%
2026-01-26	27.6400	27.6400	27.6400	27.6400	-3.861%	5	479	+12.337%
2026-01-21	28.7500	28.7500	28.7500	28.7500	+8.205%	1	484	+8.000%
2026-01-16	26.1200	26.5700	26.0200	26.5700	+3.587%	6	477	+16.861%
2026-01-15	25.6500	25.6500	25.6500	25.6500	+7.098%	1	477	+21.053%
2026-01-13	23.9500	23.9500	23.9000	23.9500	+9.963%	50	477	+29.645%
2026-01-09	21.6200	22.0500	21.6200	21.7800	-2.332%	3	520	+42.562%
2026-01-07	22.3000	22.3000	22.3000	22.3000	-0.134%	10	523	+39.238%
2026-01-05	22.3300	22.3300	22.3300	22.3300	+1.132%	1	512	+39.051%
2026-01-02	22.0800	22.0800	22.0800	22.0800	+3.129%	2	512	+40.625%
2025-12-30	21.4100	21.4100	21.4100	21.4100	-4.420%	1	514	+45.026%
2025-12-23	21.7700	22.4000	21.7700	22.4000	+1.818%	117	515	+38.616%
2025-12-19	22.0000	22.0000	22.0000	22.0000	-5.782%	6	438	+41.136%
2025-12-12	23.3500	23.3500	23.3500	23.3500	+8.052%	8	432	+32.976%
2025-12-10	21.3000	21.6100	21.3000	21.6100	-6.043%	12	440	+43.683%
2025-12-09	22.5500	23.0000	22.5500	23.0000	-1.288%	50	428	+35.000%
2025-12-04	23.3000	23.3000	23.3000	23.3000	-2.836%	20	379	+33.262%
2025-12-02	23.9800	23.9800	23.9800	23.9800	-6.584%	2	359	+29.483%
2025-11-25	25.6700	25.6700	25.6700	25.6700	-1.079%	1	359	+20.958%
2025-11-21	26.0800	26.1400	25.9500	25.9500	+10.051%	7	360	+19.653%
2025-11-17	23.3500	23.7000	23.3500	23.5800	+8.165%	16	353	+31.679%
2025-11-13	21.4600	21.8000	21.4600	21.8000	+1.774%	20	349	+42.431%
2025-11-10	21.5000	21.5000	21.4200	21.4200	+2.243%	10	337	+44.958%
2025-11-07	21.4300	21.4300	20.9500	20.9500	+3.202%	17	330	+48.210%
2025-11-06	21.1900	21.6000	20.2500	20.3000	-7.221%	94	313	+52.956%
2025-11-05	21.3000	21.8800	20.0500	21.8800	+9.018%	22	257	+41.910%
2025-11-03	19.4200	20.0700	19.4200	20.0700	+3.188%	30	238	+54.709%
2025-10-31	19.3700	19.5500	19.1700	19.4500	+25.403%	31	238	+59.640%
2025-10-29	15.5100	15.5100	15.5100	15.5100	-11.825%	1	207	+100.193%
2025-10-28	17.5900	17.5900	17.5900	17.5900	-0.846%	1	206	+76.521%
2025-10-22	17.7300	17.7400	17.7300	17.7400	+6.164%	2	207	+75.028%
2025-10-21	16.7100	16.7100	16.7100	16.7100	+11.997%	1	204	+85.817%
2025-10-14	14.9200	14.9200	14.9200	14.9200	-4.051%	5	203	+108.110%
2025-10-10	14.6300	16.0100	14.6300	15.5500	+13.091%	90	198	+99.678%
2025-10-09	13.5200	13.7500	13.5200	13.7500	+1.326%	6	120	+125.818%
2025-10-08	14.5000	14.5000	13.0000	13.5700	-10.724%	17	114	+128.814%
2025-10-07	15.1000	15.2000	15.0000	15.2000	-1.809%	4	125	+104.276%
2025-10-06	18.2000	18.2000	15.4800	15.4800	-17.528%	4	127	+100.581%
2025-10-01	18.7700	18.7700	18.7700	18.7700	+2.793%	1	127	+65.424%
2025-09-30	17.9400	18.2600	17.9400	18.2600	+2.297%	3	128	+70.044%
2025-09-26	17.8500	17.8500	17.8500	17.8500	+5.559%	1	129	+73.950%
2025-09-25	17.3400	17.8000	16.9100	16.9100	+1.501%	4	128	+83.619%
2025-09-24	16.6600	16.6600	16.6600	16.6600	+4.125%	1	126	+86.375%
2025-09-23	15.8000	16.0000	15.8000	16.0000	+4.918%	6	126	+94.063%
2025-09-22	15.2500	15.2500	15.2500	15.2500	-1.294%	1	120	+103.607%
2025-09-19	16.2700	16.5000	15.4500	15.4500	-0.194%	5	121	+100.971%
2025-09-18	16.0000	16.0000	14.8700	15.4800	-9.102%	5	118	+100.581%
2025-09-17	15.5900	17.1000	15.5900	17.0300	-2.183%	8	118	+82.325%
2025-09-15	17.6000	17.6000	17.4000	17.4100	+1.813%	3	119	+78.346%
2025-09-12	16.1100	17.1000	16.1100	17.1000	+4.587%	7	118	+81.579%
2025-09-11	16.9000	16.9000	16.3500	16.3500	-6.838%	15	112	+89.908%
2025-09-10	17.3000	18.0000	17.3000	17.5500	+3.540%	15	122	+76.923%
2025-09-09	17.6000	17.6900	16.9500	16.9500	-0.761%	8	107	+83.186%
2025-09-08	17.2500	17.4000	17.0000	17.0800	+3.515%	45	99	+81.792%
2025-09-05	17.0300	17.6200	16.5000	16.5000	-1.786%	8	88	+88.182%
2025-09-04	17.0000	17.3000	16.1800	16.8000	+18.310%	57	81	+84.821%
2025-09-03	14.0400	14.2000	14.0400	14.2000	-2.740%	3	26	+118.662%
2025-09-02	14.6000	14.6000	14.6000	14.6000	+10.355%	1	23	+112.671%
2025-08-29	13.2300	13.2300	13.2300	13.2300	+0.227%	1	21	+134.694%
2025-08-26	13.2000	13.2000	13.2000	13.2000	-1.345%	5	21	+135.227%
2025-08-25	13.3800	13.3800	13.3800	13.3800	+9.672%	2	16	+132.063%
2025-08-22	13.1500	13.1500	12.2000	12.2000	-12.230%	4	14	+154.508%
2025-08-18	13.8900	13.9000	13.8900	13.9000	+0.072%	2	12	+123.381%
2025-08-15	13.8900	13.8900	13.8900	13.8900	+1.833%	1	12	+123.542%
2025-08-14	12.3400	13.6400	12.3400	13.6400	+4.122%	4	11	+127.639%
2025-08-11	13.1000	13.1000	13.1000	13.1000	-0.758%	1	7	+137.023%
2025-08-08	13.6000	13.7500	13.2000	13.2000	0.000%	6	0	+135.227%

.dark-mode .YZMLzS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YZMLzS{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20270115P55FIG Jan 15 2027 55.00 Put (FIG270115P00055000)option OPRA

FIG20270115P55
FIG Jan 15 2027 55.00 Put (FIG270115P00055000)
option OPRA