Dark

FIG20280121C100
FIG Jan 21 2028 100.00 Call (FIG280121C00100000)
option OPRA

EOD

Aug 6, 2026

2.09-12.917%(-0.31)963

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.8000	2.1100	1.7500	2.0900	-12.917%	963	7,166	0.000%
2026-08-05	3.0500	3.1000	2.4000	2.4000	-15.789%	120	6,589	-12.917%
2026-08-04	2.4400	2.9800	2.4400	2.8500	+11.765%	115	6,586	-26.667%
2026-08-03	2.6000	2.6500	2.4100	2.5500	+8.511%	27	6,592	-18.039%
2026-07-31	2.2500	2.3500	2.0500	2.3500	+4.911%	53	6,581	-11.064%
2026-07-30	2.3000	2.3000	2.1600	2.2400	-17.343%	79	6,536	-6.696%
2026-07-29	2.4800	2.7600	2.4300	2.7100	+12.917%	31	6,559	-22.878%
2026-07-28	2.1000	2.5000	2.1000	2.4000	+17.073%	236	6,542	-12.917%
2026-07-27	2.0000	2.0500	2.0000	2.0500	+13.889%	101	6,346	+1.951%
2026-07-24	1.8000	1.8000	1.8000	1.8000	+12.500%	40	6,256	+16.111%
2026-07-23	1.8300	1.8300	1.6000	1.6000	-13.514%	27	6,256	+30.625%
2026-07-22	2.0200	2.1100	1.8000	1.8500	-1.070%	1,050	6,254	+12.973%
2026-07-21	2.1400	2.3000	1.8700	1.8700	-26.667%	51	5,214	+11.765%
2026-07-20	2.4000	2.5500	2.4000	2.5500	+8.511%	26	5,212	-18.039%
2026-07-17	2.4600	2.6000	2.3500	2.3500	-2.083%	783	5,230	-11.064%
2026-07-16	2.5500	2.5500	2.3900	2.4000	-4.382%	414	4,930	-12.917%
2026-07-15	2.7700	2.7700	2.4500	2.5100	-8.727%	30	5,079	-16.733%
2026-07-14	2.1300	2.8000	2.1000	2.7500	+10.000%	496	5,096	-24.000%
2026-07-13	2.0200	2.6200	2.0200	2.5000	+11.111%	122	4,663	-16.400%
2026-07-10	2.5100	2.5100	2.2500	2.2500	+1.810%	16	4,652	-7.111%
2026-07-09	1.8600	2.2100	1.8600	2.2100	0.000%	202	4,637	-5.430%
2026-07-08	2.3000	2.3000	2.0500	2.2100	-5.957%	423	4,637	-5.430%
2026-07-07	2.5000	2.7500	2.2000	2.3500	+10.849%	977	4,938	-11.064%
2026-07-06	1.9400	2.1500	1.8200	2.1200	+0.952%	81	4,086	-1.415%
2026-07-02	2.0000	2.2000	1.9300	2.1000	+16.667%	16	4,032	-0.476%
2026-07-01	1.4900	1.8000	1.4900	1.8000	+14.650%	1,009	4,032	+16.111%
2026-06-30	1.5800	1.6300	1.5500	1.5700	-2.484%	30	3,027	+33.121%
2026-06-29	1.6100	1.6100	1.6100	1.6100	+0.625%	12	2,997	+29.814%
2026-06-26	1.3500	1.6000	1.3500	1.6000	+52.381%	20	2,997	+30.625%
2026-06-25	1.6900	1.6900	1.0500	1.0500	-28.082%	62	2,997	+99.048%
2026-06-24	1.4000	1.5000	1.3800	1.4600	-8.750%	50	2,989	+43.151%
2026-06-23	1.5900	1.7900	1.4000	1.6000	+8.844%	18	2,985	+30.625%
2026-06-22	1.4000	1.8400	1.4000	1.4700	-2.000%	137	2,978	+42.177%
2026-06-18	1.4700	1.7000	1.3800	1.5000	0.000%	161	3,065	+39.333%
2026-06-17	1.5000	1.6600	1.4000	1.5000	+15.385%	188	3,065	+39.333%
2026-06-16	1.3500	1.3900	1.2300	1.3000	-3.704%	47	3,065	+60.769%
2026-06-15	1.8000	1.8000	1.3500	1.3500	-6.250%	14	3,061	+54.815%
2026-06-12	1.5000	1.6200	1.2100	1.4400	-10.000%	161	3,062	+45.139%
2026-06-11	1.6300	1.6300	1.5000	1.6000	-8.571%	115	3,064	+30.625%
2026-06-10	1.6400	1.8100	1.6400	1.7500	+17.450%	15	3,076	+19.429%
2026-06-09	1.8700	2.0100	1.4900	1.4900	-23.590%	18	3,081	+40.268%
2026-06-08	2.1000	2.1000	1.9300	1.9500	-6.250%	15	3,072	+7.179%
2026-06-05	2.1300	2.3100	2.0800	2.0800	-13.333%	272	3,061	+0.481%
2026-06-04	2.2200	2.6300	2.2200	2.4000	-4.000%	5	3,069	-12.917%
2026-06-03	2.5000	2.7200	2.4900	2.5000	-15.254%	60	3,068	-16.400%
2026-06-02	3.8500	3.8500	2.9000	2.9500	-25.316%	93	3,068	-29.153%
2026-06-01	3.7500	4.0000	3.0100	3.9500	+23.438%	113	3,073	-47.089%
2026-05-29	2.2900	3.2000	2.2900	3.2000	+32.780%	54	3,098	-34.688%
2026-05-28	2.1000	2.4100	2.1000	2.4100	+23.590%	86	3,091	-13.278%
2026-05-27	2.0000	2.1200	1.9500	1.9500	-10.959%	63	3,080	+7.179%
2026-05-26	2.1600	2.2000	2.1600	2.1900	-5.603%	151	3,045	-4.566%
2026-05-22	2.1600	2.3800	2.1600	2.3200	+16.000%	18	2,958	-9.914%
2026-05-21	2.1200	2.2200	2.0000	2.0000	-12.281%	54	2,948	+4.500%
2026-05-20	2.1500	2.3200	2.1500	2.2800	-12.308%	81	2,948	-8.333%
2026-05-19	2.8900	3.2000	2.6000	2.6000	-3.704%	30	2,941	-19.615%
2026-05-18	2.3000	2.7200	2.0500	2.7000	+6.719%	43	2,941	-22.593%
2026-05-15	2.2800	2.8800	2.2500	2.5300	+31.088%	163	2,941	-17.391%
2026-05-14	1.7800	2.0000	1.6500	1.9300	+7.222%	127	2,896	+8.290%
2026-05-13	1.7500	1.8000	1.7500	1.8000	+6.509%	48	2,893	+16.111%
2026-05-12	1.7500	1.7800	1.6900	1.6900	-5.056%	13	2,893	+23.669%
2026-05-11	2.0000	2.0000	1.7300	1.7800	-9.645%	11	2,893	+17.416%
2026-05-08	2.1300	2.1300	1.8000	1.9700	-1.005%	15	2,885	+6.091%
2026-05-07	2.0400	2.1500	1.7000	1.9900	+8.743%	34	2,885	+5.025%
2026-05-06	1.7300	1.8300	1.7300	1.8300	+6.395%	5	2,900	+14.208%
2026-05-05	1.8000	1.8000	1.7000	1.7200	-11.340%	91	2,899	+21.512%
2026-05-04	1.6400	2.3800	1.6400	1.9400	+15.476%	150	2,899	+7.732%
2026-05-01	1.6000	1.6800	1.5300	1.6800	+15.862%	27	2,846	+24.405%
2026-04-30	1.2100	1.4500	1.2100	1.4500	+14.173%	17	2,846	+44.138%
2026-04-29	1.4000	1.4000	1.1400	1.2700	-8.633%	29	2,843	+64.567%
2026-04-28	1.6000	1.6000	1.3500	1.3900	+1.460%	15	2,848	+50.360%
2026-04-27	1.3900	1.5900	1.3300	1.3700	-3.521%	21	2,847	+52.555%
2026-04-24	1.5200	1.5200	1.2000	1.4200	+13.600%	75	2,853	+47.183%
2026-04-23	1.4800	1.6000	1.2500	1.2500	-19.355%	45	2,843	+67.200%
2026-04-22	1.4000	1.6400	1.4000	1.5500	+7.639%	27	2,851	+34.839%
2026-04-21	1.9000	1.9000	1.4400	1.4400	-4.636%	29	2,864	+45.139%
2026-04-20	1.5500	1.5700	1.4500	1.5100	+3.425%	77	2,864	+38.411%
2026-04-17	1.8800	1.9500	1.4500	1.4600	-22.340%	189	2,845	+43.151%
2026-04-16	2.0900	2.0900	1.6000	1.8800	+3.867%	28	2,874	+11.170%
2026-04-15	1.5800	1.8600	1.2500	1.8100	+34.074%	75	2,879	+15.470%
2026-04-14	1.6000	1.6000	1.2500	1.3500	-2.878%	338	2,864	+54.815%
2026-04-13	1.4200	1.4900	1.3900	1.3900	+11.200%	8	2,801	+50.360%
2026-04-10	1.4700	1.4700	1.2000	1.2500	-16.667%	25	2,801	+67.200%
2026-04-09	1.4600	1.5000	1.3000	1.5000	-6.250%	40	2,803	+39.333%
2026-04-08	1.9600	1.9600	1.6000	1.6000	-8.571%	15	2,803	+30.625%
2026-04-07	1.7500	1.7500	1.7500	1.7500	+19.863%	6	2,804	+19.429%
2026-04-06	1.4600	1.4600	1.4600	1.4600	-11.515%	2	2,804	+43.151%
2026-04-02	1.6400	1.7000	1.6400	1.6500	-5.172%	8	2,801	+26.667%
2026-04-01	1.7800	1.7800	1.7400	1.7400	+20.000%	2	2,801	+20.115%
2026-03-30	1.4500	1.4500	1.4500	1.4500	-3.974%	3	2,800	+44.138%
2026-03-27	1.6400	1.6900	1.5100	1.5100	-12.209%	7	2,800	+38.411%
2026-03-26	1.5100	1.7200	1.5100	1.7200	+2.994%	4	2,799	+21.512%
2026-03-25	1.6100	1.7500	1.4900	1.6700	-0.595%	21	2,800	+25.150%
2026-03-24	1.6500	1.6800	1.5000	1.6800	-4.000%	40	2,819	+24.405%
2026-03-23	1.8200	1.8200	1.7500	1.7500	-3.315%	6	2,841	+19.429%
2026-03-20	1.9500	2.1700	1.7900	1.8100	-13.397%	55	2,839	+15.470%
2026-03-19	2.0900	2.0900	2.0900	2.0900	-11.064%	1	2,839	0.000%
2026-03-18	2.3000	2.3500	2.3000	2.3500	+2.174%	5	2,839	-11.064%
2026-03-13	2.3000	2.3000	2.3000	2.3000	0.000%	1	2,838	-9.130%
2026-03-12	2.6400	2.6500	2.3000	2.3000	-16.364%	34	2,839	-9.130%
2026-03-11	3.1000	3.1000	2.6500	2.7500	-5.172%	80	2,873	-24.000%
2026-03-10	2.6100	3.1700	2.6100	2.9000	-8.228%	16	2,900	-27.931%
2026-03-09	3.4300	3.4600	3.1600	3.1600	-0.940%	50	2,885	-33.861%
2026-03-06	3.1600	3.1900	3.1400	3.1900	-8.857%	4	2,865	-34.483%
2026-03-05	3.3500	3.5000	3.3500	3.5000	+5.422%	4	2,869	-40.286%
2026-03-04	3.6000	3.6000	3.3200	3.3200	-10.512%	15	2,868	-37.048%
2026-03-03	2.9900	3.7400	2.9200	3.7100	+13.804%	28	2,868	-43.666%
2026-03-02	3.2500	3.2600	3.2100	3.2600	+1.875%	10	2,869	-35.890%
2026-02-27	3.0500	3.2500	3.0500	3.2000	-5.882%	12	2,878	-34.688%
2026-02-26	3.6000	4.0200	3.4000	3.4000	-9.333%	33	2,882	-38.529%
2026-02-25	3.4500	3.7500	3.2200	3.7500	+32.979%	2,380	1,635	-44.267%
2026-02-24	2.8500	3.1500	2.7500	2.8200	+18.487%	47	1,635	-25.887%
2026-02-23	2.5000	2.5000	2.3000	2.3800	-16.197%	22	1,610	-12.185%
2026-02-20	2.5000	2.8800	2.5000	2.8400	+5.185%	43	1,608	-26.408%
2026-02-19	2.8200	2.8500	2.3000	2.7000	+10.204%	106	1,631	-22.593%
2026-02-18	2.5300	2.6500	2.4000	2.4500	+7.456%	241	1,572	-14.694%
2026-02-17	2.3000	2.3000	2.1400	2.2800	-21.379%	5	1,503	-8.333%
2026-02-13	2.9000	2.9000	2.9000	2.9000	+38.756%	2	1,501	-27.931%
2026-02-12	2.0000	2.0900	1.9500	2.0900	-9.130%	31	1,501	0.000%
2026-02-11	2.3900	2.3900	2.3000	2.3000	-18.440%	2	1,501	-9.130%
2026-02-10	2.2700	2.8500	2.2600	2.8200	+25.333%	86	1,502	-25.887%
2026-02-09	1.9000	2.2500	1.9000	2.2500	+15.979%	46	1,467	-7.111%
2026-02-06	1.9000	2.0500	1.8300	1.9400	-3.483%	24	1,478	+7.732%
2026-02-05	2.2400	2.4800	1.7300	2.0100	0.000%	28	1,482	+3.980%
2026-02-04	2.1700	2.3500	1.9900	2.0100	-10.268%	742	1,491	+3.980%
2026-02-03	2.2800	2.2800	2.1100	2.2400	-9.312%	26	1,099	-6.696%
2026-02-02	2.5500	2.7300	2.4700	2.4700	-11.786%	65	1,086	-15.385%
2026-01-30	3.0700	3.0700	2.7400	2.8000	-3.448%	65	1,080	-25.357%
2026-01-29	3.4300	3.5600	2.9000	2.9000	-13.174%	122	1,032	-27.931%
2026-01-28	3.8000	3.8000	3.3400	3.3400	+7.395%	31	960	-37.425%
2026-01-26	3.2500	3.4000	3.0500	3.1100	-4.308%	15	959	-32.797%
2026-01-23	2.9900	3.5000	2.9900	3.2500	+1.562%	28	949	-35.692%
2026-01-22	2.9000	3.2400	2.9000	3.2000	+14.286%	20	943	-34.688%
2026-01-21	3.0000	3.2000	2.8000	2.8000	-8.197%	141	948	-25.357%
2026-01-20	3.2600	3.5700	3.0500	3.0500	-8.955%	291	947	-31.475%
2026-01-16	3.3500	3.3500	3.3500	3.3500	-20.238%	1	781	-37.612%
2026-01-15	4.4400	4.8500	4.0500	4.2000	-1.176%	29	781	-50.238%
2026-01-14	4.5400	4.5400	4.2500	4.2500	-4.922%	11	800	-50.824%
2026-01-13	5.3100	5.5000	4.3500	4.4700	-15.341%	57	801	-53.244%
2026-01-12	5.4500	6.3000	5.2400	5.2800	+3.529%	39	782	-60.417%
2026-01-09	5.9000	5.9000	5.0600	5.1000	-12.069%	10	800	-59.020%
2026-01-08	6.2000	6.2000	5.7000	5.8000	-5.537%	219	803	-63.966%
2026-01-07	5.9900	6.2500	5.9700	6.1400	+2.163%	70	611	-65.961%
2026-01-06	6.0000	6.0700	5.8500	6.0100	-5.799%	47	546	-65.225%
2026-01-05	7.0000	7.0000	6.3100	6.3800	+6.333%	37	476	-67.241%
2026-01-02	6.3300	6.5000	6.0000	6.0000	-6.250%	3	476	-65.167%
2025-12-31	6.6100	6.6100	6.4000	6.4000	-4.478%	7	473	-67.344%
2025-12-30	6.5900	6.8000	6.5900	6.7000	-2.475%	9	473	-68.806%
2025-12-29	6.9500	7.0000	6.8700	6.8700	-11.010%	23	467	-69.578%
2025-12-23	7.2300	7.7200	7.2300	7.7200	-1.026%	2	470	-72.927%
2025-12-22	8.4500	8.4500	7.8000	7.8000	+4.278%	8	472	-73.205%
2025-12-19	7.4000	7.5000	6.9000	7.4800	0.000%	6	473	-72.059%
2025-12-18	6.9000	7.4800	6.9000	7.4800	+3.889%	5	470	-72.059%
2025-12-17	6.6000	7.2000	6.6000	7.2000	+10.769%	2	466	-70.972%
2025-12-16	6.4500	6.7400	6.4200	6.5000	+3.175%	17	465	-67.846%
2025-12-15	6.2100	6.3000	5.3100	6.3000	-11.641%	133	463	-66.825%
2025-12-12	7.7600	7.8000	7.1300	7.1300	-4.933%	25	381	-70.687%
2025-12-11	7.9000	8.2300	7.3100	7.5000	-9.856%	20	364	-72.133%
2025-12-10	8.0000	8.4000	8.0000	8.3200	+5.051%	4	351	-74.880%
2025-12-09	7.3000	7.9200	7.3000	7.9200	+4.074%	5	350	-73.611%
2025-12-08	7.6800	7.8000	7.6100	7.6100	+7.032%	12	349	-72.536%
2025-12-05	8.0700	8.0700	7.1100	7.1100	-8.258%	11	348	-70.605%
2025-12-04	7.2800	7.8000	7.2800	7.7500	+6.897%	11	345	-73.032%
2025-12-03	7.0800	7.3700	7.0800	7.2500	+3.571%	8	338	-71.172%
2025-12-02	7.5200	7.5200	7.0000	7.0000	+1.302%	6	335	-70.143%
2025-12-01	6.7000	6.9100	6.7000	6.9100	-7.989%	7	334	-69.754%
2025-11-28	7.5100	7.5100	7.5100	7.5100	+4.306%	2	330	-72.170%
2025-11-26	7.0000	7.2600	6.5000	7.2000	+5.109%	115	326	-70.972%
2025-11-25	6.8800	6.9000	6.6000	6.8500	-0.146%	25	326	-69.489%
2025-11-24	7.0000	7.0500	6.0000	6.8600	+0.882%	64	324	-69.534%
2025-11-21	7.3500	7.3500	5.6000	6.8000	+4.615%	25	318	-69.265%
2025-11-20	7.4100	7.4100	6.5000	6.5000	-13.333%	50	305	-67.846%
2025-11-19	7.5200	7.5200	7.0100	7.5000	-3.846%	13	260	-72.133%
2025-11-18	6.6000	7.9700	6.6000	7.8000	+4.000%	4	260	-73.205%
2025-11-17	7.8800	8.7400	7.5000	7.5000	-14.773%	137	258	-72.133%
2025-11-14	9.2000	10.1000	8.7200	8.8000	-5.478%	39	169	-76.250%
2025-11-13	11.8000	11.8000	9.3100	9.3100	-18.190%	29	179	-77.551%
2025-11-12	11.3200	11.3800	11.3200	11.3800	+3.455%	2	152	-81.634%
2025-11-11	11.1600	11.1600	11.0000	11.0000	0.000%	3	153	-81.000%
2025-11-10	11.1000	11.1000	10.5800	11.0000	0.000%	14	153	-81.000%
2025-11-07	11.3900	11.6000	10.1000	11.0000	-12.211%	33	158	-81.000%
2025-11-06	11.5500	13.1000	11.5500	12.5300	-0.949%	14	136	-83.320%
2025-11-05	12.8000	13.7000	11.7300	12.6500	-5.030%	27	129	-83.478%
2025-11-04	13.0500	13.4100	12.0500	13.3200	-6.461%	12	122	-84.309%
2025-11-03	13.7000	14.2400	13.2000	14.2400	+1.714%	3	113	-85.323%
2025-10-31	14.1500	14.2500	14.0000	14.0000	+7.280%	12	113	-85.071%
2025-10-30	14.7500	14.7500	12.5000	13.0500	-11.943%	42	113	-83.985%
2025-10-29	14.4000	15.0200	14.4000	14.8200	-4.078%	6	78	-85.897%
2025-10-28	15.5000	15.5000	15.4500	15.4500	-1.592%	3	73	-86.472%
2025-10-27	16.2500	16.2500	14.9800	15.7000	+2.951%	23	70	-86.688%
2025-10-24	16.0000	16.0000	15.2500	15.2500	+1.939%	5	70	-86.295%
2025-10-23	15.2300	15.2800	14.8800	14.9600	-2.222%	25	65	-86.029%
2025-10-22	16.1000	16.1000	14.7100	15.3000	-7.273%	17	49	-86.340%
2025-10-21	16.8700	17.7000	16.2000	16.5000	-5.714%	59	41	-87.333%
2025-10-20	16.8000	17.5000	16.0000	17.5000	-1.685%	69	63	-88.057%
2025-10-17	17.3500	17.8000	17.3500	17.8000	-12.099%	11	21	-88.258%
2025-10-16	20.2500	20.2500	20.2500	20.2500	-6.250%	1	25	-89.679%
2025-10-13	19.7000	21.8500	19.7000	21.6000	+8.000%	17	24	-90.324%
2025-10-10	21.0000	21.0000	19.2000	20.0000	0.000%	22	19	-89.550%

.dark-mode .BXfZMm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BXfZMm{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20280121C100FIG Jan 21 2028 100.00 Call (FIG280121C00100000)option OPRA

FIG20280121C100
FIG Jan 21 2028 100.00 Call (FIG280121C00100000)
option OPRA