Dark

FIG20280121C17.5
FIG Jan 21 2028 17.50 Call (FIG280121C00017500)
option OPRA

EOD

Aug 6, 2026

12.00-25.234%(-4.05)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	11.1500	12.5400	11.1500	12.0000	-25.234%	45	631	0.000%
2026-08-05	15.1500	16.0500	15.1500	16.0500	+8.887%	27	615	-25.234%
2026-08-04	13.7000	14.8500	13.7000	14.7400	+9.185%	32	628	-18.589%
2026-08-03	13.9400	14.0000	13.3000	13.5000	+5.882%	24	660	-11.111%
2026-07-31	12.7500	12.7500	12.7500	12.7500	+3.406%	1	673	-5.882%
2026-07-30	12.3300	12.3300	12.3300	12.3300	-6.236%	4	672	-2.676%
2026-07-29	13.0000	13.1500	13.0000	13.1500	+1.154%	32	675	-8.745%
2026-07-28	13.0000	13.0000	13.0000	13.0000	+15.556%	1	647	-7.692%
2026-07-27	11.1000	11.2500	11.1000	11.2500	+12.500%	2	648	+6.667%
2026-07-24	10.0000	10.0000	10.0000	10.0000	+5.263%	1	648	+20.000%
2026-07-23	9.5000	9.5000	9.5000	9.5000	-8.566%	1	648	+26.316%
2026-07-22	10.3900	10.3900	10.3900	10.3900	-4.941%	1	647	+15.496%
2026-07-21	11.6400	11.6400	10.8300	10.9300	-15.923%	10	648	+9.790%
2026-07-20	13.0000	13.0000	13.0000	13.0000	+5.263%	2	646	-7.692%
2026-07-17	12.3500	12.3500	12.3500	12.3500	0.000%	17	648	-2.834%
2026-07-16	11.5500	12.3500	11.5000	12.3500	-7.213%	14	665	-2.834%
2026-07-14	13.2500	13.5000	13.2500	13.3100	+9.098%	10	658	-9.842%
2026-07-13	12.2000	12.2000	12.2000	12.2000	+7.018%	1	666	-1.639%
2026-07-09	11.0500	11.4000	11.0500	11.4000	+4.491%	4	667	+5.263%
2026-07-08	10.9100	10.9100	10.9100	10.9100	-10.206%	1	665	+9.991%
2026-07-07	11.2300	12.2000	11.2300	12.1500	+14.623%	20	665	-1.235%
2026-07-06	9.9500	10.6900	9.9500	10.6000	-3.636%	23	682	+13.208%
2026-07-02	9.7200	11.0000	9.7200	11.0000	+19.565%	91	740	+9.091%
2026-07-01	8.9000	9.2000	8.9000	9.2000	+10.843%	30	740	+30.435%
2026-06-30	8.3300	9.1000	8.2500	8.3000	-6.742%	4	769	+44.578%
2026-06-29	8.7700	8.9000	8.7700	8.9000	+9.202%	3	766	+34.831%
2026-06-26	8.3000	8.3000	8.1500	8.1500	+11.644%	26	764	+47.239%
2026-06-25	8.0000	8.3500	7.3000	7.3000	-13.609%	26	738	+64.384%
2026-06-24	9.0000	9.0000	8.4500	8.4500	-9.140%	2	718	+42.012%
2026-06-23	9.3000	9.3000	9.3000	9.3000	+6.286%	3	716	+29.032%
2026-06-22	9.8000	9.8000	8.7500	8.7500	+1.156%	60	719	+37.143%
2026-06-18	8.5700	9.0000	8.5300	8.6500	-9.424%	22	693	+38.728%
2026-06-17	9.0000	9.5500	9.0000	9.5500	+19.226%	3	693	+25.654%
2026-06-16	8.3000	8.3200	8.0000	8.0100	-10.101%	48	693	+49.813%
2026-06-15	9.0500	9.4500	8.9100	8.9100	+6.071%	9	647	+34.680%
2026-06-12	8.8000	9.0000	8.0700	8.4000	-8.197%	185	648	+42.857%
2026-06-11	8.9500	9.1500	8.9500	9.1500	-9.852%	21	564	+31.148%
2026-06-09	9.8600	10.1500	9.7800	10.1500	-8.559%	16	546	+18.227%
2026-06-05	11.3600	11.3600	10.5000	11.1000	-5.692%	3	561	+8.108%
2026-06-04	11.7700	11.7700	11.7700	11.7700	-3.682%	1	564	+1.954%
2026-06-03	12.3500	12.3500	12.2200	12.2200	-11.256%	9	563	-1.800%
2026-06-02	14.1500	14.1500	13.4500	13.7700	-13.991%	23	554	-12.854%
2026-06-01	15.0000	16.1000	15.0000	16.0100	+16.099%	20	534	-25.047%
2026-05-29	12.2000	13.7900	12.2000	13.7900	+15.882%	8	544	-12.980%
2026-05-28	11.8000	11.9000	11.8000	11.9000	+11.215%	11	551	+0.840%
2026-05-27	10.6800	10.8500	10.6800	10.7000	-5.310%	7	562	+12.150%
2026-05-26	11.8000	12.3000	11.3000	11.3000	-6.379%	18	569	+6.195%
2026-05-22	11.8500	12.0700	11.8500	12.0700	+8.739%	2	563	-0.580%
2026-05-21	11.5000	11.5000	11.0500	11.1000	-7.191%	14	559	+8.108%
2026-05-20	11.6500	11.9600	11.6500	11.9600	-6.416%	20	559	+0.334%
2026-05-19	14.0000	14.0600	11.7500	12.7800	-1.692%	7	570	-6.103%
2026-05-18	13.2000	13.2000	12.5000	13.0000	+13.438%	23	570	-7.692%
2026-05-15	11.3900	13.0500	10.9500	11.4600	+11.262%	57	570	+4.712%
2026-05-14	9.6600	10.5500	9.6600	10.3000	+9.458%	44	588	+16.505%
2026-05-13	9.4100	9.4100	9.4100	9.4100	-4.949%	1	554	+27.524%
2026-05-11	10.3300	10.3300	9.9000	9.9000	-7.649%	23	554	+21.212%
2026-05-08	9.8000	10.7200	9.8000	10.7200	+2.193%	8	555	+11.940%
2026-05-07	11.2600	11.2600	10.4500	10.4900	+25.629%	19	553	+14.395%
2026-05-06	9.8500	9.8500	8.3500	8.3500	-13.918%	52	547	+43.713%
2026-05-05	9.6300	9.7000	9.5000	9.7000	-3.000%	4	577	+23.711%
2026-05-04	9.1900	11.2000	9.1900	10.0000	+7.527%	13	575	+20.000%
2026-05-01	8.6500	9.5000	8.6500	9.3000	+6.897%	48	543	+29.032%
2026-04-30	7.5500	8.7500	7.5500	8.7000	+13.429%	16	543	+37.931%
2026-04-29	7.6700	7.6700	7.6400	7.6700	-2.911%	40	527	+56.454%
2026-04-28	8.0800	8.1700	7.9000	7.9000	-4.126%	27	487	+51.899%
2026-04-27	8.0700	8.2500	8.0700	8.2400	-2.485%	7	473	+45.631%
2026-04-24	7.9000	8.5000	7.5000	8.4500	+6.962%	86	467	+42.012%
2026-04-23	8.5000	8.8000	7.5500	7.9000	-15.054%	67	396	+51.899%
2026-04-22	9.2900	9.8800	9.2900	9.3000	+2.198%	39	353	+29.032%
2026-04-21	9.4900	9.5000	9.1000	9.1000	-2.151%	6	310	+31.868%
2026-04-20	9.3000	9.3000	9.3000	9.3000	+3.911%	7	310	+29.032%
2026-04-17	10.0000	10.0000	8.9500	8.9500	-12.683%	61	307	+34.078%
2026-04-16	10.8000	10.8000	9.5700	10.2500	+0.294%	20	305	+17.073%
2026-04-15	9.0000	10.6000	9.0000	10.2200	+20.377%	4	298	+17.417%
2026-04-14	9.8100	9.8100	8.4900	8.4900	-11.099%	8	299	+41.343%
2026-04-13	8.5000	9.5500	8.5000	9.5500	+15.060%	9	291	+25.654%
2026-04-10	9.0000	9.0000	8.1800	8.3000	-7.778%	25	286	+44.578%
2026-04-09	9.5000	9.5000	9.0000	9.0000	-14.286%	6	265	+33.333%
2026-04-07	10.3500	10.5000	10.3500	10.5000	-2.688%	2	262	+14.286%
2026-04-06	10.7000	11.0000	10.7000	10.7900	+5.784%	6	262	+11.214%
2026-04-02	9.3500	10.2000	9.3500	10.2000	-1.734%	2	258	+17.647%
2026-03-27	10.7000	10.7000	9.8100	10.3800	-7.651%	19	258	+15.607%
2026-03-26	11.2400	11.2400	11.2400	11.2400	+1.904%	2	259	+6.762%
2026-03-25	11.3500	11.3500	11.0300	11.0300	+2.605%	21	259	+8.794%
2026-03-24	11.0300	11.0300	10.7500	10.7500	-7.487%	2	240	+11.628%
2026-03-23	11.6200	11.6200	11.6200	11.6200	-5.143%	1	240	+3.270%
2026-03-20	12.2500	12.2500	12.2500	12.2500	-4.072%	4	240	-2.041%
2026-03-19	12.7700	12.7700	12.7700	12.7700	-11.319%	3	236	-6.030%
2026-03-13	14.4000	14.4000	14.4000	14.4000	-12.991%	1	233	-16.667%
2026-03-10	16.7500	16.7500	16.5000	16.5500	-2.647%	8	232	-27.492%
2026-03-06	17.0000	17.0000	17.0000	17.0000	-4.225%	10	226	-29.412%
2026-03-04	17.7500	17.7500	17.7500	17.7500	-3.005%	7	236	-32.394%
2026-02-25	17.6900	18.3000	17.6900	18.3000	+23.649%	6	235	-34.426%
2026-02-24	14.8000	14.8000	14.8000	14.8000	-0.871%	1	235	-18.919%
2026-02-20	15.2400	15.2400	14.9300	14.9300	+10.593%	2	235	-19.625%
2026-02-19	13.0000	13.5500	12.2500	13.5000	+3.846%	11	237	-11.111%
2026-02-18	12.5500	13.0000	12.5500	13.0000	+10.357%	6	228	-7.692%
2026-02-13	11.7800	11.7800	11.7800	11.7800	+4.433%	1	222	+1.868%
2026-02-12	10.9500	11.2800	10.9500	11.2800	-5.210%	5	222	+6.383%
2026-02-11	11.7000	11.9000	11.7000	11.9000	-8.532%	31	221	+0.840%
2026-02-10	11.5000	13.0100	11.5000	13.0100	+15.133%	5	250	-7.763%
2026-02-09	10.9900	11.3000	10.9900	11.3000	-3.419%	2	248	+6.195%
2026-02-06	10.7200	11.7000	10.5100	11.7000	+9.346%	41	248	+2.564%
2026-02-05	10.7000	10.7000	10.7000	10.7000	-12.653%	5	211	+12.150%
2026-02-04	10.3000	12.2500	10.3000	12.2500	+13.531%	15	216	-2.041%
2026-02-03	11.0600	11.7000	10.7900	10.7900	-13.680%	16	201	+11.214%
2026-02-02	13.1500	13.1500	12.5000	12.5000	-14.266%	11	199	-4.000%
2026-01-30	14.5800	14.5800	14.5800	14.5800	+1.250%	1	189	-17.695%
2026-01-29	14.4000	14.4000	14.4000	14.4000	-6.796%	5	188	-16.667%
2026-01-23	15.4500	15.4500	15.4500	15.4500	-3.256%	1	183	-22.330%
2026-01-22	14.9000	16.5000	14.9000	15.9700	+10.903%	6	184	-24.859%
2026-01-21	15.2500	15.2500	14.4000	14.4000	-4.573%	5	182	-16.667%
2026-01-20	16.0000	16.7000	15.0900	15.0900	-11.909%	34	177	-20.477%
2026-01-16	18.0000	18.0000	17.1300	17.1300	-8.396%	27	137	-29.947%
2026-01-15	19.2500	19.2500	18.7000	18.7000	-2.350%	17	137	-35.829%
2026-01-14	20.1000	20.1000	19.1500	19.1500	-6.676%	3	124	-37.337%
2026-01-13	22.0000	22.0000	20.0000	20.5200	-10.039%	49	123	-41.520%
2026-01-08	22.8100	22.8100	22.8100	22.8100	-5.431%	1	74	-47.391%
2026-01-07	24.1200	24.1200	24.1200	24.1200	+2.117%	1	73	-50.249%
2026-01-05	24.0000	24.2500	23.6200	23.6200	-1.378%	8	52	-49.196%
2025-12-31	23.5500	23.9500	23.5500	23.9500	-3.076%	14	52	-49.896%
2025-12-30	24.7100	24.7100	24.7100	24.7100	-0.763%	5	52	-51.437%
2025-12-29	25.1000	25.1000	24.9000	24.9000	-6.002%	16	47	-51.807%
2025-12-22	26.5000	26.5000	26.4900	26.4900	+10.008%	4	27	-54.700%
2025-12-18	24.3600	24.3600	24.0800	24.0800	+4.696%	2	27	-50.166%
2025-12-16	23.0000	23.0000	23.0000	23.0000	+6.481%	1	29	-47.826%
2025-12-15	23.0000	23.0000	21.5000	21.6000	-10.000%	19	30	-44.444%
2025-12-12	24.0000	24.0000	24.0000	24.0000	-5.549%	3	13	-50.000%
2025-12-11	25.4100	25.4100	25.4100	25.4100	-0.509%	1	10	-52.774%
2025-12-09	25.1400	25.5400	25.1400	25.5400	+3.527%	2	9	-53.015%
2025-12-08	24.6700	24.6700	24.6700	24.6700	-1.752%	1	9	-51.358%
2025-12-04	24.0000	25.1100	24.0000	25.1100	+6.398%	2	10	-52.210%
2025-12-03	23.6000	23.6000	23.6000	23.6000	-0.422%	1	10	-49.153%
2025-12-02	23.7000	23.7000	23.7000	23.7000	+2.332%	1	9	-49.367%
2025-12-01	23.1600	23.1600	23.1600	23.1600	+0.696%	1	8	-48.187%
2025-11-26	23.0000	23.0000	23.0000	23.0000	+2.222%	1	8	-47.826%
2025-11-25	22.5000	22.5000	22.5000	22.5000	-2.003%	5	8	-46.667%
2025-11-24	21.1500	22.9600	21.1500	22.9600	0.000%	4	3	-47.735%

.dark-mode .XdLpqL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XdLpqL{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20280121C17.5FIG Jan 21 2028 17.50 Call (FIG280121C00017500)option OPRA

FIG20280121C17.5
FIG Jan 21 2028 17.50 Call (FIG280121C00017500)
option OPRA