Dark

FIG20280121C15
FIG Jan 21 2028 15.00 Call (FIG280121C00015000)
option OPRA

EOD

Aug 6, 2026

13.68-19.529%(-3.32)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	12.7400	13.7500	12.4000	13.6800	-19.529%	42	1,111	0.000%
2026-08-05	16.5000	17.0000	16.4000	17.0000	+5.590%	7	1,108	-19.529%
2026-08-04	14.5000	16.1000	14.2500	16.1000	+5.921%	21	1,115	-15.031%
2026-08-03	14.1500	15.2000	14.1500	15.2000	+16.031%	7	1,126	-10.000%
2026-07-30	13.1100	13.1100	13.1000	13.1000	-8.774%	5	1,130	+4.427%
2026-07-29	14.2000	14.6000	13.9000	14.3600	+4.818%	85	1,126	-4.735%
2026-07-28	13.7000	13.7000	13.7000	13.7000	+19.651%	1	1,209	-0.146%
2026-07-24	10.8000	11.4500	10.8000	11.4500	+10.096%	3	1,208	+19.476%
2026-07-23	11.1000	11.1500	10.4000	10.4000	-13.549%	209	1,207	+31.538%
2026-07-21	12.7300	12.7300	12.0000	12.0300	-10.291%	21	1,008	+13.716%
2026-07-20	13.3700	13.4100	13.3700	13.4100	+6.429%	3	1,002	+2.013%
2026-07-16	12.4000	12.7500	12.4000	12.6000	-12.803%	13	1,003	+8.571%
2026-07-14	14.1000	14.5300	14.1000	14.4500	+8.647%	13	1,010	-5.329%
2026-07-13	12.6000	13.3500	12.6000	13.3000	+5.556%	6	1,017	+2.857%
2026-07-10	12.6100	12.6100	12.4700	12.6000	+6.150%	101	1,021	+8.571%
2026-07-08	12.1200	12.1200	11.8700	11.8700	-9.665%	9	1,120	+15.249%
2026-07-07	12.5500	13.2000	12.5500	13.1400	+14.261%	29	1,113	+4.110%
2026-07-06	10.7500	12.0000	10.7500	11.5000	-4.167%	17	1,138	+18.957%
2026-07-02	10.8500	12.0000	10.8500	12.0000	+14.177%	40	1,123	+14.000%
2026-07-01	10.5000	10.5100	10.5000	10.5100	+15.495%	7	1,123	+30.162%
2026-06-30	8.9900	9.2000	8.9000	9.1000	-6.667%	19	1,120	+50.330%
2026-06-29	9.8500	10.0000	9.7500	9.7500	+7.143%	8	1,103	+40.308%
2026-06-26	9.0300	9.1000	9.0300	9.1000	+12.346%	4	1,095	+50.330%
2026-06-25	8.5800	8.7000	8.1000	8.1000	-14.286%	152	1,099	+68.889%
2026-06-24	10.0500	10.0500	9.4300	9.4500	-8.784%	26	957	+44.762%
2026-06-22	9.2500	10.3600	9.2500	10.3600	+7.358%	12	961	+32.046%
2026-06-18	9.9500	9.9500	9.6500	9.6500	-0.515%	2	885	+41.762%
2026-06-17	9.7700	10.0400	9.6800	9.7000	+2.646%	74	885	+41.031%
2026-06-16	9.0000	9.4500	8.8000	9.4500	+1.395%	3	885	+44.762%
2026-06-15	9.7500	10.0000	9.3200	9.3200	+1.858%	12	884	+46.781%
2026-06-12	9.0300	9.2200	9.0300	9.1500	-6.154%	36	884	+49.508%
2026-06-11	9.7500	9.7500	9.7500	9.7500	-5.340%	1	856	+40.308%
2026-06-10	10.6500	11.1700	10.3000	10.3000	-6.787%	59	856	+32.816%
2026-06-09	11.4600	11.4900	10.4500	11.0500	-6.356%	41	802	+23.801%
2026-06-08	11.8000	12.0000	11.6000	11.8000	0.000%	44	769	+15.932%
2026-06-05	12.3500	12.3500	11.7500	11.8000	-6.719%	7	769	+15.932%
2026-06-04	13.5200	13.5200	12.6500	12.6500	+0.797%	9	774	+8.142%
2026-06-03	13.1800	13.1800	12.5500	12.5500	-13.746%	32	777	+9.004%
2026-06-02	15.3100	15.3100	14.5500	14.5500	-13.650%	4	747	-5.979%
2026-06-01	16.4200	17.2700	16.1800	16.8500	+8.710%	24	745	-18.813%
2026-05-29	13.6000	15.5000	13.6000	15.5000	+14.391%	183	743	-11.742%
2026-05-28	12.4000	13.5500	12.4000	13.5500	+13.105%	9	588	+0.959%
2026-05-27	11.9500	12.5000	11.6500	11.9800	-2.996%	26	589	+14.190%
2026-05-26	12.8300	13.0000	12.2200	12.3500	-4.264%	27	612	+10.769%
2026-05-22	13.0000	13.0000	12.9000	12.9000	+4.878%	4	589	+6.047%
2026-05-21	12.0000	12.4000	11.0500	12.3000	-11.828%	15	580	+11.220%
2026-05-20	12.5800	13.9500	12.5800	13.9500	+0.360%	8	580	-1.935%
2026-05-19	14.7500	15.3700	13.6000	13.9000	+3.346%	42	542	-1.583%
2026-05-18	12.4500	13.8200	12.4500	13.4500	+1.663%	20	542	+1.710%
2026-05-15	13.0000	13.9400	12.7000	13.2300	+10.250%	209	542	+3.401%
2026-05-14	11.3200	12.0000	11.3200	12.0000	+14.286%	3	487	+14.000%
2026-05-13	9.8000	10.9000	9.8000	10.5000	+2.941%	3	480	+30.286%
2026-05-12	10.2000	10.2000	10.2000	10.2000	+0.990%	2	480	+34.118%
2026-05-11	11.4000	11.4300	10.1000	10.1000	-8.265%	22	480	+35.446%
2026-05-08	11.0100	11.0100	11.0100	11.0100	-2.307%	1	471	+24.251%
2026-05-07	11.6000	11.6000	11.2200	11.2700	+11.034%	17	471	+21.384%
2026-05-06	10.0500	10.5500	10.0500	10.1500	-11.739%	63	485	+34.778%
2026-05-05	10.4000	11.5000	10.2500	11.5000	+5.023%	29	497	+18.957%
2026-05-04	10.0000	11.1000	10.0000	10.9500	+9.500%	49	505	+24.932%
2026-05-01	9.4000	10.1800	9.4000	10.0000	+6.383%	98	557	+36.800%
2026-04-30	8.6600	9.4000	8.6600	9.4000	+10.588%	6	557	+45.532%
2026-04-29	8.7500	8.7500	8.4700	8.5000	-5.556%	25	551	+60.941%
2026-04-28	8.8500	9.0000	8.8500	9.0000	-2.174%	4	531	+52.000%
2026-04-27	9.1000	9.5400	8.7500	9.2000	+4.545%	77	532	+48.696%
2026-04-24	8.7000	8.8000	8.4000	8.8000	+1.266%	43	476	+55.455%
2026-04-23	9.6500	9.6500	8.5000	8.6900	-15.220%	52	454	+57.422%
2026-04-22	10.2500	10.2500	10.2500	10.2500	+2.500%	2	421	+33.463%
2026-04-21	10.3500	10.3500	10.0000	10.0000	0.000%	30	395	+36.800%
2026-04-20	9.8500	10.2500	9.8500	10.0000	-5.303%	22	395	+36.800%
2026-04-17	11.9000	11.9000	10.0000	10.5600	-7.042%	5	375	+29.545%
2026-04-16	11.3600	11.3600	11.3600	11.3600	+1.883%	1	373	+20.423%
2026-04-15	10.0000	11.1500	10.0000	11.1500	+14.359%	17	373	+22.691%
2026-04-14	9.7500	9.7500	9.7500	9.7500	-4.412%	2	368	+40.308%
2026-04-13	10.6500	10.6500	9.8000	10.2000	+11.475%	240	368	+34.118%
2026-04-10	9.2500	9.2700	8.8000	9.1500	-6.346%	11	533	+49.508%
2026-04-09	10.7500	10.7500	9.7600	9.7700	-15.776%	14	531	+40.020%
2026-04-07	12.0000	12.0000	11.6000	11.6000	-3.333%	5	521	+17.931%
2026-04-06	12.0000	12.0000	12.0000	12.0000	+5.541%	1	521	+14.000%
2026-04-02	12.0200	12.0200	11.3700	11.3700	-3.316%	3	522	+20.317%
2026-04-01	10.9900	11.9300	10.9900	11.7600	+0.513%	4	522	+16.327%
2026-03-31	11.0900	11.7000	11.0900	11.7000	+12.500%	4	520	+16.923%
2026-03-30	10.7800	10.7800	10.4000	10.4000	-5.455%	3	517	+31.538%
2026-03-27	11.1500	11.1500	10.6500	11.0000	-13.043%	5	519	+24.364%
2026-03-26	13.6000	13.6000	12.6500	12.6500	+9.052%	5	518	+8.142%
2026-03-25	11.2500	11.7500	11.2500	11.6000	-5.074%	6	518	+17.931%
2026-03-24	12.3400	12.3400	12.2200	12.2200	-7.072%	2	515	+11.948%
2026-03-23	13.0000	13.7500	13.0000	13.1500	-9.622%	8	515	+4.030%
2026-03-19	14.5500	14.5500	14.5500	14.5500	-6.731%	1	511	-5.979%
2026-03-12	15.6000	15.6000	15.6000	15.6000	-15.676%	4	512	-12.308%
2026-03-05	18.5000	18.5000	18.5000	18.5000	-5.128%	1	512	-26.054%
2026-03-04	19.2700	19.5000	19.2700	19.5000	+5.008%	3	513	-29.846%
2026-03-02	18.5000	18.5700	18.5000	18.5700	-4.031%	2	516	-26.333%
2026-02-26	19.0000	19.3500	19.0000	19.3500	-0.769%	201	514	-29.302%
2026-02-25	18.4500	20.5000	18.4500	19.5000	+13.570%	9	313	-29.846%
2026-02-24	15.7100	17.1700	15.7100	17.1700	+19.485%	2	313	-20.326%
2026-02-23	14.4300	14.4300	14.0000	14.3700	-8.061%	11	312	-4.802%
2026-02-20	16.0800	17.5500	15.6300	15.6300	+0.969%	171	304	-12.476%
2026-02-19	15.2000	15.4800	13.3700	15.4800	+7.128%	10	339	-11.628%
2026-02-18	14.0500	14.4500	14.0500	14.4500	+7.997%	5	334	-5.329%
2026-02-17	13.3200	13.5000	13.3200	13.3800	+1.210%	52	330	+2.242%
2026-02-13	12.6000	13.2200	12.6000	13.2200	+9.528%	13	278	+3.480%
2026-02-12	12.0700	12.0700	12.0700	12.0700	-6.867%	1	278	+13.339%
2026-02-11	13.0000	13.0000	12.9600	12.9600	-12.492%	3	278	+5.556%
2026-02-10	13.5000	14.8100	13.4000	14.8100	+21.993%	10	279	-7.630%
2026-02-09	11.9500	12.1400	11.9500	12.1400	0.000%	5	285	+12.685%
2026-02-06	12.8000	12.8000	12.1400	12.1400	+1.167%	3	282	+12.685%
2026-02-05	12.3500	12.5700	11.0000	12.0000	-4.000%	4	283	+14.000%
2026-02-04	10.9500	13.0000	10.5000	12.5000	+5.485%	34	280	+9.440%
2026-02-03	12.9200	13.6000	11.5000	11.8500	-15.357%	89	266	+15.443%
2026-02-02	15.0000	15.0000	14.0000	14.0000	-7.895%	6	223	-2.286%
2026-01-30	15.9200	16.0000	15.1000	15.2000	-3.492%	165	219	-10.000%
2026-01-29	16.5000	16.5000	15.7000	15.7500	-11.962%	9	61	-13.143%
2026-01-28	17.9000	17.9000	17.8900	17.8900	+2.875%	5	53	-23.533%
2026-01-27	17.3900	17.3900	17.3900	17.3900	-2.303%	1	58	-21.334%
2026-01-26	17.8500	17.8500	17.8000	17.8000	+1.309%	4	57	-23.146%
2026-01-23	17.4100	17.5700	17.4100	17.5700	+0.400%	5	53	-22.140%
2026-01-22	16.2000	17.5000	16.2000	17.5000	+7.362%	36	48	-21.829%
2026-01-21	16.6300	16.6300	15.6500	16.3000	0.000%	12	12	-16.074%

.dark-mode .DHzPsX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DHzPsX{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20280121C15FIG Jan 21 2028 15.00 Call (FIG280121C00015000)option OPRA

FIG20280121C15
FIG Jan 21 2028 15.00 Call (FIG280121C00015000)
option OPRA