Dark

FIG20280121C20
FIG Jan 21 2028 20.00 Call (FIG280121C00020000)
option OPRA

EOD

Aug 6, 2026

11.00-22.915%(-3.27)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	9.9500	11.8000	9.9500	11.0000	-22.915%	77	2,641	0.000%
2026-08-05	14.2000	14.5100	14.0000	14.2700	+1.062%	65	2,596	-22.915%
2026-08-04	12.9000	14.1200	12.6500	14.1200	+13.871%	389	2,596	-22.096%
2026-08-03	11.9500	13.1500	11.9500	12.4000	+5.983%	73	2,971	-11.290%
2026-07-31	11.8100	11.8300	11.5000	11.7000	+4.464%	133	3,005	-5.983%
2026-07-30	11.3500	11.3500	11.2000	11.2000	-10.400%	47	3,054	-1.786%
2026-07-29	12.2000	12.8000	11.6000	12.5000	+9.170%	18	3,089	-12.000%
2026-07-28	11.0000	12.0000	10.8500	11.4500	+5.823%	52	3,101	-3.930%
2026-07-27	9.8200	10.8500	9.8200	10.8200	+14.256%	255	3,129	+1.664%
2026-07-24	9.0000	9.5000	9.0000	9.4700	+5.810%	21	2,999	+16.156%
2026-07-23	10.0500	10.0500	8.6700	8.9500	-10.945%	83	3,000	+22.905%
2026-07-22	10.0000	10.0500	9.4600	10.0500	-0.985%	52	2,943	+9.453%
2026-07-21	11.0500	11.2500	9.9500	10.1500	-10.177%	185	2,898	+8.374%
2026-07-20	11.3000	11.3000	11.2000	11.3000	-4.237%	501	2,736	-2.655%
2026-07-17	12.0000	12.0000	11.2300	11.8000	-1.255%	63	3,236	-6.780%
2026-07-16	10.5000	11.9500	10.4000	11.9500	+5.286%	71	3,295	-7.950%
2026-07-15	12.1500	12.1500	11.3000	11.3500	-12.016%	8	3,251	-3.084%
2026-07-14	10.3000	12.9000	10.3000	12.9000	+12.174%	101	3,253	-14.729%
2026-07-13	10.4000	11.5000	10.2500	11.5000	+17.949%	14	3,348	-4.348%
2026-07-10	11.0200	11.0200	9.6500	9.7500	-8.192%	36	3,352	+12.821%
2026-07-09	10.1000	10.6200	10.0600	10.6200	+3.107%	117	3,329	+3.578%
2026-07-08	10.4000	10.4000	10.0000	10.3000	-3.286%	312	3,236	+6.796%
2026-07-07	10.6000	11.3000	10.2500	10.6500	+9.007%	42	2,930	+3.286%
2026-07-06	9.6000	9.9000	9.6000	9.7700	-2.786%	119	2,956	+12.590%
2026-07-02	9.0900	10.3200	9.0000	10.0500	+18.375%	53	2,887	+9.453%
2026-07-01	8.3500	8.8000	8.3000	8.4900	+13.200%	49	2,887	+29.564%
2026-06-30	7.9500	8.3500	7.5000	7.5000	-7.063%	18	2,875	+46.667%
2026-06-29	7.8500	8.3000	7.8500	8.0700	+4.805%	39	2,879	+36.307%
2026-06-26	6.7000	7.7000	6.7000	7.7000	+16.667%	14	2,867	+42.857%
2026-06-25	7.3300	7.3500	6.6000	6.6000	-15.385%	318	2,864	+66.667%
2026-06-24	8.5000	8.6500	7.8000	7.8000	-12.654%	86	2,748	+41.026%
2026-06-23	8.5000	8.9300	8.3500	8.9300	+9.571%	135	2,735	+23.180%
2026-06-22	8.5000	8.8000	7.6000	8.1500	+1.368%	217	2,707	+34.969%
2026-06-18	8.0000	8.2000	7.6500	8.0400	+3.077%	69	2,660	+36.816%
2026-06-17	7.7500	8.6000	7.7500	7.8000	+6.849%	249	2,660	+41.026%
2026-06-16	7.4600	7.5000	7.3000	7.3000	-7.006%	89	2,660	+50.685%
2026-06-15	8.0500	8.3000	7.8500	7.8500	+2.081%	44	2,642	+40.127%
2026-06-12	8.0000	8.0000	7.4000	7.6900	-7.904%	149	2,644	+43.043%
2026-06-11	8.5000	8.9500	7.9900	8.3500	-10.215%	106	2,586	+31.737%
2026-06-10	9.0000	9.3000	9.0000	9.3000	-2.618%	106	2,560	+18.280%
2026-06-09	9.2000	9.8000	8.8800	9.5500	-2.551%	89	2,520	+15.183%
2026-06-08	10.0000	10.3500	9.8000	9.8000	-5.314%	245	2,489	+12.245%
2026-06-05	10.2900	10.4000	10.2000	10.3500	-4.167%	14	2,488	+6.280%
2026-06-04	11.3400	11.3400	10.8000	10.8000	-0.917%	18	2,496	+1.852%
2026-06-03	11.2500	11.4400	10.9000	10.9000	-11.741%	13	2,494	+0.917%
2026-06-02	13.4500	13.4500	12.3400	12.3500	-15.986%	838	2,491	-10.931%
2026-06-01	13.9500	15.2000	13.4500	14.7000	+9.701%	48	2,710	-25.170%
2026-05-29	11.3000	14.0000	11.3000	13.4000	+16.522%	859	2,704	-17.910%
2026-05-28	10.2000	11.6000	10.2000	11.5000	+15.462%	106	1,945	-4.348%
2026-05-27	10.1500	10.3500	9.9600	9.9600	-4.231%	24	1,980	+10.442%
2026-05-26	11.0000	11.0000	10.4000	10.4000	-13.333%	11	1,979	+5.769%
2026-05-22	11.4000	12.0000	10.8900	12.0000	+17.073%	14	1,979	-8.333%
2026-05-21	10.3500	10.4500	10.2500	10.2500	-6.393%	35	1,950	+7.317%
2026-05-20	11.0000	11.1000	10.5000	10.9500	-8.978%	85	1,950	+0.457%
2026-05-19	13.0500	13.8000	11.2500	12.0300	+1.949%	21	1,951	-8.562%
2026-05-18	10.6000	12.8600	10.5200	11.8000	+3.509%	54	1,951	-6.780%
2026-05-15	11.0000	12.5000	10.5000	11.4000	+20.000%	375	1,951	-3.509%
2026-05-14	8.9800	9.6000	8.9800	9.5000	+12.693%	171	1,893	+15.789%
2026-05-13	8.3900	8.7000	8.3900	8.4300	-4.205%	28	1,751	+30.486%
2026-05-12	9.0200	9.0200	8.8000	8.8000	-5.376%	76	1,751	+25.000%
2026-05-11	9.8000	9.8000	9.0000	9.3000	-4.615%	57	1,751	+18.280%
2026-05-08	9.1400	9.8000	8.8300	9.7500	+0.827%	10	1,727	+12.821%
2026-05-07	10.0000	10.1500	9.5000	9.6700	+12.311%	145	1,721	+13.754%
2026-05-06	9.3000	9.3000	8.6100	8.6100	-2.931%	40	1,822	+27.758%
2026-05-05	8.8000	9.2500	8.5000	8.8700	-5.638%	50	1,789	+24.014%
2026-05-04	9.0000	10.1000	9.0000	9.4000	+11.243%	72	1,789	+17.021%
2026-05-01	8.5000	8.6500	8.3000	8.4500	+12.218%	22	1,778	+30.178%
2026-04-30	6.9500	7.8700	6.9500	7.5300	+4.875%	13	1,778	+46.082%
2026-04-29	7.2500	7.4600	6.9500	7.1800	-3.104%	39	1,770	+53.203%
2026-04-28	7.5000	7.6500	7.2500	7.4100	-0.537%	145	1,740	+48.448%
2026-04-27	7.3400	7.8000	7.3200	7.4500	+1.085%	51	1,610	+47.651%
2026-04-24	7.2000	7.4000	7.0000	7.3700	+1.655%	142	1,578	+49.254%
2026-04-23	8.0000	8.1000	7.0400	7.2500	-16.667%	413	1,502	+51.724%
2026-04-22	8.4700	8.7300	8.4700	8.7000	+4.946%	32	1,287	+26.437%
2026-04-21	8.2500	8.9000	8.0500	8.2900	-1.310%	35	1,260	+32.690%
2026-04-20	8.2500	8.7000	8.2500	8.4000	0.000%	14	1,260	+30.952%
2026-04-17	10.3000	10.3000	8.3000	8.4000	-10.352%	298	1,260	+30.952%
2026-04-16	10.3000	10.3000	8.9500	9.3700	-0.319%	33	1,243	+17.396%
2026-04-15	8.5000	9.7000	8.0000	9.4000	+16.193%	25	1,228	+17.021%
2026-04-14	9.3000	9.3000	7.6000	8.0900	-3.690%	103	1,225	+35.970%
2026-04-13	7.7900	9.1500	7.7900	8.4000	+7.554%	32	1,124	+30.952%
2026-04-10	8.0000	8.4700	7.4700	7.8100	-7.024%	318	1,122	+40.845%
2026-04-09	9.1500	9.1500	8.0000	8.4000	-10.448%	97	835	+30.952%
2026-04-08	10.8000	10.8000	9.3700	9.3800	-5.634%	91	852	+17.271%
2026-04-07	9.9000	9.9500	9.6000	9.9400	+0.914%	27	792	+10.664%
2026-04-02	9.1500	9.8500	9.0500	9.8500	+1.967%	129	660	+11.675%
2026-04-01	10.0000	10.0300	9.6600	9.6600	-3.400%	4	660	+13.872%
2026-03-31	9.6500	10.0000	9.6500	10.0000	+12.486%	12	662	+10.000%
2026-03-30	9.1000	9.2000	8.8500	8.8900	-0.448%	103	663	+23.735%
2026-03-27	9.5000	9.5000	8.8000	8.9300	-13.301%	49	630	+23.180%
2026-03-26	10.2400	10.3400	10.0000	10.3000	+6.186%	7	631	+6.796%
2026-03-25	10.0000	10.7000	9.6300	9.7000	-1.921%	15	629	+13.402%
2026-03-24	10.5000	10.5000	9.8000	9.8900	-13.624%	12	614	+11.223%
2026-03-20	11.2500	11.4500	10.9500	11.4500	-0.435%	25	610	-3.930%
2026-03-19	11.9600	11.9600	11.5000	11.5000	-9.449%	6	611	-4.348%
2026-03-18	13.5000	13.5000	12.7000	12.7000	-11.189%	5	615	-13.386%
2026-03-17	14.6600	14.6600	14.3000	14.3000	+4.993%	16	611	-23.077%
2026-03-16	13.6200	13.6200	13.6200	13.6200	+2.792%	1	595	-19.236%
2026-03-13	13.0000	13.2500	12.8000	13.2500	-1.119%	14	594	-16.981%
2026-03-12	13.9000	13.9000	13.4000	13.4000	-9.459%	16	604	-17.910%
2026-03-11	14.5000	15.1000	14.5000	14.8000	-8.302%	3	619	-25.676%
2026-03-09	16.2000	16.8000	16.1400	16.1400	+4.129%	6	621	-31.846%
2026-03-06	15.6000	15.6000	15.5000	15.5000	-2.760%	3	625	-29.032%
2026-03-05	15.9400	15.9400	15.9400	15.9400	-1.605%	2	624	-30.991%
2026-03-04	17.5000	17.5000	15.9500	16.2000	-5.429%	13	626	-32.099%
2026-03-03	16.6900	17.1300	16.6900	17.1300	+8.969%	8	616	-35.785%
2026-03-02	16.0700	16.0700	15.7200	15.7200	+1.616%	5	611	-30.025%
2026-02-27	15.6000	15.6200	15.4700	15.4700	-8.462%	14	610	-28.895%
2026-02-26	17.9200	17.9200	16.8400	16.9000	-4.249%	3	624	-34.911%
2026-02-25	15.8000	17.6500	15.7000	17.6500	+24.735%	179	553	-37.677%
2026-02-24	14.1900	14.2100	13.3900	14.1500	+15.510%	20	553	-22.261%
2026-02-23	12.9500	12.9500	11.4500	12.2500	-10.256%	41	568	-10.204%
2026-02-20	12.9000	15.3000	12.9000	13.6500	+1.111%	57	557	-19.414%
2026-02-19	12.5000	14.2000	11.5400	13.5000	+12.033%	73	571	-18.519%
2026-02-18	11.5100	12.4500	11.5100	12.0500	+6.167%	29	560	-8.714%
2026-02-17	11.4600	11.4600	10.5000	11.3500	+5.581%	11	575	-3.084%
2026-02-13	10.8200	11.3100	10.6600	10.7500	+2.284%	28	595	+2.326%
2026-02-12	9.9800	11.1700	9.7500	10.5100	-4.455%	11	595	+4.662%
2026-02-11	10.7800	11.0100	9.2000	11.0000	-12.351%	104	593	0.000%
2026-02-10	10.8000	12.7500	10.8000	12.5500	+19.524%	55	600	-12.351%
2026-02-09	9.9900	10.5000	9.6000	10.5000	+4.686%	36	626	+4.762%
2026-02-06	10.9000	10.9000	9.5500	10.0300	+0.300%	135	609	+9.671%
2026-02-05	10.9500	10.9500	10.0000	10.0000	0.000%	26	551	+10.000%
2026-02-04	9.0000	10.4000	8.7500	10.0000	+2.564%	107	542	+10.000%
2026-02-03	11.1000	11.1000	9.4500	9.7500	-15.217%	124	461	+12.821%
2026-02-02	12.2000	12.2000	11.5000	11.5000	-13.534%	17	376	-4.348%
2026-01-30	13.0000	13.4800	13.0000	13.3000	-5.000%	12	369	-17.293%
2026-01-29	14.0000	14.0000	13.4500	14.0000	-11.224%	20	357	-21.429%
2026-01-28	14.6000	15.7700	14.6000	15.7700	+5.981%	5	337	-30.247%
2026-01-27	14.8800	14.8800	14.8800	14.8800	-2.426%	4	334	-26.075%
2026-01-23	15.2500	15.2500	15.2500	15.2500	+1.802%	1	330	-27.869%
2026-01-22	13.9500	14.9800	13.9500	14.9800	+6.771%	20	330	-26.569%
2026-01-20	15.5000	15.5000	14.0000	14.0300	-12.313%	50	310	-21.597%
2026-01-16	16.6700	16.6700	15.6100	16.0000	-10.364%	28	249	-31.250%
2026-01-15	17.5000	17.8500	17.5000	17.8500	+0.225%	4	249	-38.375%
2026-01-14	19.3000	19.3000	17.5000	17.8100	-6.949%	32	245	-38.237%
2026-01-13	20.5000	20.5000	18.8000	19.1400	-10.977%	18	220	-42.529%
2026-01-12	21.7500	21.7500	21.5000	21.5000	-0.509%	16	205	-48.837%
2026-01-08	23.5500	23.5500	21.5000	21.6100	-2.526%	6	189	-49.098%
2026-01-07	22.1700	22.1700	22.1700	22.1700	+1.837%	1	185	-50.383%
2026-01-06	21.2500	21.7700	21.2500	21.7700	-2.595%	2	185	-49.472%
2026-01-05	23.2000	23.2000	22.2700	22.3500	-1.974%	102	152	-50.783%
2025-12-31	22.8000	22.8000	22.8000	22.8000	-0.437%	100	152	-51.754%
2025-12-30	23.2000	23.2000	22.9000	22.9000	-3.579%	3	152	-51.965%
2025-12-26	23.7500	23.7500	23.7500	23.7500	+0.042%	3	153	-53.684%
2025-12-24	23.7400	23.7400	23.7400	23.7400	-1.083%	1	149	-53.665%
2025-12-23	24.0000	24.0000	24.0000	24.0000	-5.325%	1	149	-54.167%
2025-12-22	25.3500	25.3500	25.3500	25.3500	+12.667%	1	148	-56.607%
2025-12-17	22.6500	22.7000	22.5000	22.5000	+2.740%	120	148	-51.111%
2025-12-16	22.0000	22.0000	21.8000	21.9000	+3.644%	4	214	-49.772%
2025-12-15	20.4500	21.1300	20.4500	21.1300	-5.922%	3	210	-47.941%
2025-12-12	22.4700	22.5000	22.4600	22.4600	-6.689%	4	209	-51.024%
2025-12-11	24.0700	24.0700	24.0700	24.0700	-5.682%	1	208	-54.300%
2025-12-10	26.2000	26.2000	25.5200	25.5200	+7.002%	2	208	-56.897%
2025-12-08	23.8500	23.8500	23.8500	23.8500	+2.361%	1	206	-53.878%
2025-12-05	23.3000	23.3000	23.3000	23.3000	+3.556%	1	205	-52.790%
2025-11-26	21.6200	22.5000	21.6200	22.5000	+12.500%	3	203	-51.111%
2025-11-25	20.0000	20.0000	20.0000	20.0000	-2.248%	10	203	-45.000%
2025-11-24	20.5000	20.9200	20.1400	20.4600	-1.398%	61	193	-46.237%
2025-11-21	20.1800	20.8000	19.2200	20.7500	+3.595%	63	140	-46.988%
2025-11-20	22.6000	22.6000	20.0300	20.0300	-10.460%	47	77	-45.082%
2025-11-19	22.3700	22.3700	22.3700	22.3700	-2.739%	2	30	-50.827%
2025-11-17	23.6500	23.6500	23.0000	23.0000	0.000%	28	28	-52.174%

.dark-mode .gBzFlx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gBzFlx{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20280121C20FIG Jan 21 2028 20.00 Call (FIG280121C00020000)option OPRA

FIG20280121C20
FIG Jan 21 2028 20.00 Call (FIG280121C00020000)
option OPRA