Dark

FIG20280121C22.5
FIG Jan 21 2028 22.50 Call (FIG280121C00022500)
option OPRA

EOD

Aug 6, 2026

10.50-22.737%(-3.09)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	9.7000	10.5000	9.2500	10.5000	-22.737%	85	907	0.000%
2026-08-05	12.9900	13.5900	12.6500	13.5900	+5.267%	35	883	-22.737%
2026-08-04	11.3000	13.1000	11.3000	12.9100	+15.165%	41	882	-18.668%
2026-08-03	11.2100	11.2100	11.2100	11.2100	+2.374%	4	911	-6.334%
2026-07-31	10.7000	10.9500	10.6500	10.9500	+2.817%	7	915	-4.110%
2026-07-30	10.7000	10.8400	10.0000	10.6500	-4.911%	35	910	-1.408%
2026-07-29	11.4500	11.9000	11.0600	11.2000	+2.004%	20	876	-6.250%
2026-07-28	10.8000	11.3000	10.5500	10.9800	+22.000%	331	871	-4.372%
2026-07-27	9.0000	9.0000	9.0000	9.0000	+3.211%	7	559	+16.667%
2026-07-24	8.7100	8.7200	8.7100	8.7200	+11.083%	3	552	+20.413%
2026-07-23	8.8000	8.8000	7.8500	7.8500	-10.592%	31	555	+33.758%
2026-07-22	8.8800	8.9500	8.7600	8.7800	-4.772%	17	570	+19.590%
2026-07-21	10.3000	10.5000	9.1000	9.2200	-18.044%	54	558	+13.883%
2026-07-20	10.4000	11.2500	10.4000	11.2500	+3.211%	4	542	-6.667%
2026-07-17	11.0000	11.0000	10.9000	10.9000	+0.926%	11	542	-3.670%
2026-07-16	11.0600	11.0600	10.2000	10.8000	-2.262%	12	531	-2.778%
2026-07-15	11.1000	11.1000	11.0500	11.0500	-6.751%	2	537	-4.977%
2026-07-14	10.2500	11.8500	10.2500	11.8500	+12.110%	7	537	-11.392%
2026-07-13	10.4000	11.0500	10.4000	10.5700	+4.344%	19	540	-0.662%
2026-07-10	10.1300	10.1300	10.1300	10.1300	+29.045%	3	545	+3.653%
2026-07-09	9.5000	9.5000	7.8500	7.8500	-19.487%	2	545	+33.758%
2026-07-08	9.2500	9.7500	8.8500	9.7500	-7.143%	214	543	+7.692%
2026-07-07	10.2000	10.6000	10.2000	10.5000	+13.025%	17	387	0.000%
2026-07-02	8.8000	9.5000	8.8000	9.2900	+17.298%	16	364	+13.025%
2026-07-01	8.2000	8.2000	7.8400	7.9200	+16.471%	52	364	+32.576%
2026-06-30	7.2000	7.2000	6.8000	6.8000	-6.849%	3	365	+54.412%
2026-06-29	7.2500	7.3000	7.2500	7.3000	+8.148%	16	365	+43.836%
2026-06-26	6.6000	6.7500	6.6000	6.7500	+12.688%	2	365	+55.556%
2026-06-25	6.3000	6.4000	5.9900	5.9900	-15.752%	103	363	+75.292%
2026-06-24	7.1100	7.1100	7.1100	7.1100	-8.258%	2	359	+47.679%
2026-06-22	7.7500	7.7500	7.7500	7.7500	+6.164%	10	359	+35.484%
2026-06-18	7.2500	7.3000	7.2500	7.3000	-1.882%	2	273	+43.836%
2026-06-17	7.5000	7.5600	7.2400	7.4400	+11.880%	84	273	+41.129%
2026-06-16	6.7500	6.7500	6.5500	6.6500	-13.185%	12	273	+57.895%
2026-06-15	7.6600	7.6600	7.6600	7.6600	+12.152%	1	272	+37.076%
2026-06-12	6.8300	6.8300	6.8300	6.8300	-11.068%	1	272	+53.734%
2026-06-11	7.5000	7.6800	7.3000	7.6800	-4.000%	3	271	+36.719%
2026-06-10	8.0000	8.0000	8.0000	8.0000	-8.987%	2	272	+31.250%
2026-06-09	8.9500	8.9500	8.3500	8.7900	-11.658%	25	272	+19.454%
2026-06-08	9.4100	9.9500	9.1500	9.9500	-6.132%	39	290	+5.528%
2026-06-05	9.5000	10.6000	9.5000	10.6000	+3.617%	17	297	-0.943%
2026-06-04	10.2300	10.2300	10.2300	10.2300	-1.823%	1	296	+2.639%
2026-06-03	11.2500	11.2500	10.1000	10.4200	-12.803%	90	295	+0.768%
2026-06-02	11.9300	12.0000	11.8500	11.9500	-16.022%	23	271	-12.134%
2026-06-01	12.2600	14.2300	12.2600	14.2300	+18.288%	5	261	-26.212%
2026-05-29	11.9600	12.0500	11.9600	12.0300	+9.364%	3	261	-12.718%
2026-05-28	10.0700	11.0000	10.0700	11.0000	+19.565%	17	262	-4.545%
2026-05-27	9.2000	9.2000	9.2000	9.2000	-8.000%	1	260	+14.130%
2026-05-26	9.5000	11.0000	9.3000	10.0000	-4.762%	6	260	+5.000%
2026-05-22	9.7500	10.5000	9.7500	10.5000	+7.914%	11	260	0.000%
2026-05-21	9.8000	9.8000	9.6100	9.7300	-3.280%	15	260	+7.914%
2026-05-20	10.3500	10.5000	10.0000	10.0600	-10.578%	8	260	+4.374%
2026-05-19	12.0300	12.0400	11.1000	11.2500	-2.174%	19	233	-6.667%
2026-05-18	10.8300	11.5000	9.7000	11.5000	+8.286%	53	233	-8.696%
2026-05-15	9.3500	11.4400	9.3500	10.6200	+16.320%	29	233	-1.130%
2026-05-14	8.9000	9.1300	8.7000	9.1300	+6.784%	3	237	+15.005%
2026-05-11	9.2000	9.2000	8.5500	8.5500	-5.000%	18	236	+22.807%
2026-05-08	9.0000	9.0000	9.0000	9.0000	-5.759%	10	236	+16.667%
2026-05-07	9.5000	9.6000	8.9600	9.5500	+14.784%	25	236	+9.948%
2026-05-06	8.3200	8.3200	8.3200	8.3200	-0.716%	3	224	+26.202%
2026-05-05	7.8000	8.3800	7.8000	8.3800	+0.359%	2	222	+25.298%
2026-05-04	7.4900	8.9500	7.4900	8.3500	+5.964%	8	222	+25.749%
2026-05-01	7.5500	7.8800	7.5500	7.8800	+17.612%	18	203	+33.249%
2026-04-30	6.3500	6.7000	6.3500	6.7000	+2.290%	4	203	+56.716%
2026-04-29	6.5500	6.5500	6.5500	6.5500	-3.959%	5	202	+60.305%
2026-04-24	6.1200	7.0000	6.1200	6.8200	+2.556%	119	206	+53.959%
2026-04-23	7.0000	7.0000	6.6000	6.6500	-16.141%	12	181	+57.895%
2026-04-22	7.9300	7.9300	7.9300	7.9300	-0.875%	25	172	+32.409%
2026-04-21	8.2500	8.2500	7.8800	8.0000	0.000%	4	182	+31.250%
2026-04-20	7.8700	8.0000	7.8500	8.0000	0.000%	4	182	+31.250%
2026-04-17	7.7300	8.0000	7.7300	8.0000	-11.111%	3	181	+31.250%
2026-04-16	9.0000	9.0000	9.0000	9.0000	+4.046%	5	180	+16.667%
2026-04-15	7.2500	8.7300	7.2500	8.6500	+4.217%	9	175	+21.387%
2026-04-14	8.3000	8.3000	8.3000	8.3000	+8.924%	5	171	+26.506%
2026-04-13	6.9000	7.6200	6.9000	7.6200	+10.435%	6	166	+37.795%
2026-04-10	7.1000	7.3000	6.9000	6.9000	-10.390%	37	167	+52.174%
2026-04-09	7.7500	7.7500	7.7000	7.7000	-17.204%	3	145	+36.364%
2026-04-08	9.3000	9.3000	9.3000	9.3000	+3.795%	1	143	+12.903%
2026-04-07	8.8000	8.9600	8.8000	8.9600	-3.240%	2	143	+17.188%
2026-04-06	9.3400	9.5000	9.1800	9.2600	+12.242%	6	143	+13.391%
2026-04-02	8.2500	8.2500	8.2500	8.2500	-8.840%	1	137	+27.273%
2026-03-31	10.0500	10.0500	9.0500	9.0500	+8.383%	16	137	+16.022%
2026-03-30	8.3500	8.3500	8.3500	8.3500	+0.120%	1	131	+25.749%
2026-03-27	8.5000	8.5000	8.1500	8.3400	-12.579%	16	131	+25.899%
2026-03-26	9.5400	9.5400	9.5400	9.5400	+20.759%	1	134	+10.063%
2026-03-25	9.1000	9.1000	7.7000	7.9000	-19.388%	9	134	+32.911%
2026-03-24	9.0700	9.8000	9.0000	9.8000	-4.016%	28	140	+7.143%
2026-03-23	10.5000	10.5000	9.7500	10.2100	-7.182%	4	112	+2.840%
2026-03-20	9.9000	11.0000	9.9000	11.0000	-11.647%	16	114	-4.545%
2026-03-12	12.3000	12.4500	12.3000	12.4500	-7.090%	3	104	-15.663%
2026-03-11	13.4000	13.4000	13.4000	13.4000	-8.906%	2	107	-21.642%
2026-03-06	14.7100	14.7100	14.7100	14.7100	-4.169%	1	109	-28.620%
2026-03-05	15.3500	15.3500	15.3500	15.3500	-4.658%	1	110	-31.596%
2026-03-04	16.1000	16.1000	16.1000	16.1000	+1.004%	2	109	-34.783%
2026-02-26	16.8100	16.8100	15.9400	15.9400	+13.857%	6	109	-34.128%
2026-02-25	15.0000	15.0000	14.0000	14.0000	+8.527%	8	123	-25.000%
2026-02-24	13.1100	13.1100	12.9000	12.9000	+12.664%	6	123	-18.605%
2026-02-23	10.6800	11.4500	10.6800	11.4500	-10.895%	6	127	-8.297%
2026-02-20	12.2000	12.8500	12.2000	12.8500	-2.799%	4	128	-18.288%
2026-02-19	10.9800	13.2200	10.9800	13.2200	+17.511%	7	128	-20.575%
2026-02-18	11.2000	11.6600	11.0000	11.2500	+5.042%	12	129	-6.667%
2026-02-17	10.3300	10.7100	10.3300	10.7100	+6.145%	2	131	-1.961%
2026-02-13	10.5200	10.5200	10.0900	10.0900	+0.099%	3	127	+4.063%
2026-02-12	9.6000	10.0800	9.1000	10.0800	-9.189%	18	127	+4.167%
2026-02-10	10.2000	11.6000	10.2000	11.1000	+15.145%	14	117	-5.405%
2026-02-09	9.0000	9.6400	9.0000	9.6400	+3.323%	6	118	+8.921%
2026-02-06	9.0000	9.3300	9.0000	9.3300	-2.304%	5	116	+12.540%
2026-02-05	10.1100	10.1300	9.4700	9.5500	-3.535%	13	111	+9.948%
2026-02-04	8.4000	10.7000	8.2000	9.9000	+5.319%	26	100	+6.061%
2026-02-03	9.8500	10.1300	8.8000	9.4000	-12.963%	65	76	+11.702%
2026-02-02	11.5500	11.5500	10.8000	10.8000	-28.000%	2	31	-2.778%
2026-01-29	15.0000	15.0000	15.0000	15.0000	+9.489%	1	29	-30.000%
2026-01-28	13.7000	13.7000	13.7000	13.7000	+3.008%	3	28	-23.358%
2026-01-27	13.8500	13.8500	13.3000	13.3000	-6.404%	2	25	-21.053%
2026-01-26	14.2100	14.2100	14.2100	14.2100	+1.937%	1	24	-26.108%
2026-01-22	13.5800	13.9400	13.5800	13.9400	+8.230%	2	23	-24.677%
2026-01-20	12.8800	12.8800	12.8800	12.8800	-12.973%	1	23	-18.478%
2026-01-16	15.4700	15.4700	14.8000	14.8000	-29.524%	4	22	-29.054%
2026-01-02	21.0000	21.0000	21.0000	21.0000	-4.284%	2	22	-50.000%
2025-12-29	21.9400	21.9400	21.9400	21.9400	-0.273%	1	20	-52.142%
2025-12-26	22.0000	22.0000	22.0000	22.0000	-4.389%	17	20	-52.273%
2025-12-09	23.0100	23.0100	23.0100	23.0100	+9.571%	2	21	-54.368%
2025-12-02	21.0000	21.0000	21.0000	21.0000	+11.229%	1	19	-50.000%
2025-11-21	18.8800	18.8800	18.8800	18.8800	-12.186%	1	18	-44.386%
2025-11-17	21.7000	22.0500	21.5000	21.5000	-12.602%	18	18	-51.163%
2025-11-14	24.6000	24.6000	24.6000	24.6000	-0.324%	1	3	-57.317%
2025-11-13	25.0000	25.0000	24.6800	24.6800	-9.927%	2	2	-57.455%
2025-11-10	27.4000	27.4000	27.4000	27.4000	0.000%	1	1	-61.679%

.dark-mode .VfXZTy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VfXZTy{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20280121C22.5FIG Jan 21 2028 22.50 Call (FIG280121C00022500)option OPRA

FIG20280121C22.5
FIG Jan 21 2028 22.50 Call (FIG280121C00022500)
option OPRA