Dark

FIG20280121C25
FIG Jan 21 2028 25.00 Call (FIG280121C00025000)
option OPRA

EOD

Aug 6, 2026

9.40-25.984%(-3.30)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	8.5500	10.0000	8.4400	9.4000	-25.984%	100	5,626	0.000%
2026-08-05	12.0000	13.0000	11.6500	12.7000	+3.252%	1,114	5,549	-25.984%
2026-08-04	10.9200	12.3000	10.9000	12.3000	+15.710%	505	6,065	-23.577%
2026-08-03	10.5500	11.4100	10.3900	10.6300	-0.654%	59	5,622	-11.571%
2026-07-31	9.8000	10.7000	9.8000	10.7000	+10.766%	2	5,648	-12.150%
2026-07-30	9.6600	9.6600	9.6600	9.6600	-12.579%	20	5,648	-2.692%
2026-07-29	10.5000	11.4000	10.5000	11.0500	+6.352%	29	5,628	-14.932%
2026-07-28	9.3300	10.3900	9.2000	10.3900	+14.807%	51	5,648	-9.528%
2026-07-27	9.2000	9.2000	9.0500	9.0500	+13.125%	6	5,641	+3.867%
2026-07-24	8.0000	8.0000	8.0000	8.0000	+4.575%	1	5,640	+17.500%
2026-07-23	7.7500	7.9400	7.3400	7.6500	-4.375%	12	5,641	+22.876%
2026-07-22	8.0000	8.2200	7.9500	8.0000	-7.728%	20	5,639	+17.500%
2026-07-21	9.1500	9.1500	8.4500	8.6700	-13.988%	28	5,647	+8.420%
2026-07-20	9.8000	10.6500	9.6000	10.0800	-0.494%	13	5,661	-6.746%
2026-07-17	10.0000	10.1400	10.0000	10.1300	+6.632%	13	5,664	-7.206%
2026-07-16	9.4000	10.6000	9.2000	9.5000	-2.564%	32	5,659	-1.053%
2026-07-15	10.0500	10.5000	9.7500	9.7500	-9.302%	19	5,668	-3.590%
2026-07-14	8.6700	11.0000	8.6700	10.7500	+9.694%	220	5,673	-12.558%
2026-07-13	8.9000	10.1500	8.7000	9.8000	+16.667%	159	5,606	-4.082%
2026-07-10	9.2000	9.2000	8.4000	8.4000	-6.667%	70	5,668	+11.905%
2026-07-09	8.5500	9.0000	8.5000	9.0000	+2.389%	44	5,660	+4.444%
2026-07-08	8.8000	8.8000	8.6000	8.7900	-6.489%	8	5,686	+6.940%
2026-07-07	9.1300	9.7000	9.0000	9.4000	+12.172%	66	5,690	0.000%
2026-07-06	8.5500	8.7000	7.9300	8.3800	-2.558%	544	5,644	+12.172%
2026-07-02	7.8000	9.3000	7.8000	8.6000	+21.127%	526	5,616	+9.302%
2026-07-01	6.9300	8.4500	6.9300	7.1000	+11.811%	32	5,616	+32.394%
2026-06-30	6.9000	6.9000	6.3500	6.3500	-6.618%	21	5,591	+48.031%
2026-06-29	6.9700	6.9700	6.6500	6.8000	-2.857%	36	5,588	+38.235%
2026-06-26	6.2100	7.0000	6.0800	7.0000	+21.107%	38	5,603	+34.286%
2026-06-25	6.0000	6.0600	5.4000	5.7800	-11.077%	1,523	5,570	+62.630%
2026-06-24	6.7400	7.1000	6.5000	6.5000	-8.451%	7	4,071	+44.615%
2026-06-23	7.3500	7.5000	7.0000	7.1000	+0.709%	9	4,065	+32.394%
2026-06-22	7.0500	7.5500	7.0500	7.0500	+6.175%	4	4,063	+33.333%
2026-06-18	6.7600	6.7600	6.6200	6.6400	-1.630%	7	4,087	+41.566%
2026-06-17	6.5300	7.8000	6.3000	6.7500	+9.047%	45	4,087	+39.259%
2026-06-16	6.4900	6.5000	6.1500	6.1900	-4.769%	69	4,087	+51.858%
2026-06-15	6.8500	7.1500	6.5000	6.5000	+2.362%	9	4,027	+44.615%
2026-06-12	6.5000	6.5200	6.3000	6.3500	-9.929%	207	4,021	+48.031%
2026-06-11	7.0500	7.0700	6.8900	7.0500	-7.843%	147	3,920	+33.333%
2026-06-10	7.5000	8.1500	7.4500	7.6500	-6.135%	29	3,904	+22.876%
2026-06-09	8.0500	8.1900	7.7000	8.1500	-5.122%	12	3,899	+15.337%
2026-06-08	8.5500	8.8000	8.4000	8.5900	-3.266%	47	3,903	+9.430%
2026-06-05	9.0000	9.1000	7.8500	8.8800	-7.500%	40	3,900	+5.856%
2026-06-04	10.1000	10.1000	9.5500	9.6000	0.000%	35	3,910	-2.083%
2026-06-03	9.8200	10.0500	9.6000	9.6000	-11.927%	15	3,893	-2.083%
2026-06-02	11.2000	11.7800	10.9000	10.9000	-17.424%	32	3,894	-13.761%
2026-06-01	11.5000	13.7000	11.5000	13.2000	+11.392%	157	3,872	-28.788%
2026-05-29	9.8900	12.0000	9.8900	11.8500	+16.176%	74	3,883	-20.675%
2026-05-28	9.3500	10.2000	9.3500	10.2000	+17.919%	280	3,849	-7.843%
2026-05-27	8.4900	8.9000	8.4900	8.6500	-4.945%	8	3,630	+8.671%
2026-05-26	9.2300	9.7000	9.1000	9.1000	-5.504%	38	3,627	+3.297%
2026-05-22	10.0000	10.0000	9.4300	9.6300	+5.824%	61	3,604	-2.388%
2026-05-21	9.0000	9.3000	8.9500	9.1000	-2.674%	50	3,610	+3.297%
2026-05-20	9.4000	10.0000	9.1000	9.3500	-7.882%	93	3,610	+0.535%
2026-05-19	11.3600	12.0700	10.0000	10.1500	-8.641%	141	3,604	-7.389%
2026-05-18	8.7500	11.4500	8.7500	11.1100	+15.130%	100	3,604	-15.392%
2026-05-15	8.6500	10.7000	8.6500	9.6500	+18.989%	339	3,604	-2.591%
2026-05-14	7.6700	8.3000	7.6700	8.1100	+9.595%	41	3,389	+15.906%
2026-05-13	7.4500	7.4500	7.1500	7.4000	+0.271%	20	3,340	+27.027%
2026-05-12	7.7000	7.7000	7.3800	7.3800	-5.385%	27	3,340	+27.371%
2026-05-11	8.0000	8.0800	7.8000	7.8000	-8.235%	4	3,340	+20.513%
2026-05-08	8.0700	8.5500	7.9000	8.5000	+2.163%	89	3,336	+10.588%
2026-05-07	9.0000	9.0000	8.3200	8.3200	+8.052%	7	3,380	+12.981%
2026-05-06	7.6300	7.8000	7.5500	7.7000	-1.282%	8	3,386	+22.078%
2026-05-05	7.5000	7.8000	7.4900	7.8000	-1.639%	6	3,379	+20.513%
2026-05-04	8.5000	8.5000	7.8800	7.9300	+9.986%	35	3,373	+18.537%
2026-05-01	7.2500	7.4000	7.0000	7.2100	+12.131%	24	3,394	+30.374%
2026-04-30	6.2100	6.7700	6.0000	6.4300	+2.063%	59	3,394	+46.190%
2026-04-29	6.0000	6.3000	6.0000	6.3000	-0.787%	2	3,354	+49.206%
2026-04-28	6.4300	6.4300	6.3500	6.3500	-0.781%	9	3,352	+48.031%
2026-04-27	6.2400	6.6000	6.0500	6.4000	+1.749%	22	3,345	+46.875%
2026-04-24	5.9900	6.5000	5.9500	6.2900	+4.833%	55	3,325	+49.444%
2026-04-23	6.7900	7.5000	6.0000	6.0000	-17.808%	36	3,312	+56.667%
2026-04-21	8.0000	8.0000	7.3000	7.3000	-0.680%	12	3,291	+28.767%
2026-04-20	7.2200	7.3500	7.0500	7.3500	+1.100%	4	3,291	+27.891%
2026-04-17	8.3600	8.9000	6.9900	7.2700	-8.783%	167	3,289	+29.298%
2026-04-15	7.0000	8.1000	7.0000	7.9700	+13.857%	44	3,248	+17.942%
2026-04-14	6.8000	7.0000	6.5800	7.0000	-4.110%	70	3,217	+34.286%
2026-04-13	7.1000	7.4500	7.0000	7.3000	+14.600%	27	3,153	+28.767%
2026-04-10	6.9700	6.9700	6.3700	6.3700	-9.000%	45	3,156	+47.567%
2026-04-09	7.2700	7.4800	7.0000	7.0000	-16.865%	58	3,167	+34.286%
2026-04-08	9.2000	9.2000	7.8400	8.4200	-0.824%	32	3,123	+11.639%
2026-04-07	8.4900	8.4900	8.4900	8.4900	-1.279%	1	3,095	+10.718%
2026-04-06	8.4500	8.6000	8.4500	8.6000	+4.242%	14	3,094	+9.302%
2026-04-02	7.8700	8.3200	7.6700	8.2500	+3.125%	23	3,092	+13.939%
2026-04-01	8.2900	8.6000	8.0000	8.0000	-6.542%	15	3,092	+17.500%
2026-03-31	7.8000	8.5600	7.8000	8.5600	+11.895%	8	3,087	+9.813%
2026-03-30	7.6000	7.9600	7.5600	7.6500	0.000%	1,309	3,083	+22.876%
2026-03-27	7.8000	9.1500	7.5900	7.6500	-10.000%	27	1,785	+22.876%
2026-03-26	8.9400	8.9400	8.5000	8.5000	+3.659%	4	1,761	+10.588%
2026-03-25	8.7000	8.7000	7.8900	8.2000	-6.606%	12	1,763	+14.634%
2026-03-24	9.1000	9.1000	8.4000	8.7800	-8.255%	29	1,759	+7.062%
2026-03-23	9.8000	10.0200	9.2000	9.5700	-3.333%	40	1,735	-1.776%
2026-03-20	9.3000	10.1500	9.3000	9.9000	-5.714%	203	1,731	-5.051%
2026-03-19	10.9000	10.9000	9.9000	10.5000	-3.670%	93	1,900	-10.476%
2026-03-18	11.4000	11.6000	10.6000	10.9000	-10.288%	37	1,878	-13.761%
2026-03-17	12.3400	12.3400	11.9700	12.1500	+2.101%	7	1,881	-22.634%
2026-03-16	11.5000	11.9000	11.5000	11.9000	+2.146%	16	1,883	-21.008%
2026-03-13	11.8500	11.8500	11.0000	11.6500	-1.936%	162	1,890	-19.313%
2026-03-12	12.4400	12.4400	11.8800	11.8800	-4.960%	3	1,730	-20.875%
2026-03-11	12.8000	12.8000	12.5000	12.5000	-9.091%	9	1,729	-24.800%
2026-03-10	13.7500	13.7500	13.7500	13.7500	-5.757%	1	1,738	-31.636%
2026-03-09	14.1000	15.0000	14.1000	14.5900	+7.675%	6	1,737	-35.572%
2026-03-06	13.5500	13.8500	13.5000	13.5500	-6.552%	8	1,733	-30.627%
2026-03-05	15.2000	15.2000	14.0300	14.5000	+0.834%	9	1,741	-35.172%
2026-03-04	14.7400	14.7400	14.0500	14.3800	-0.828%	18	1,745	-34.631%
2026-03-03	13.0500	14.5000	13.0000	14.5000	+3.943%	18	1,740	-35.172%
2026-03-02	13.4000	14.3000	13.4000	13.9500	+0.722%	7	1,748	-32.616%
2026-02-27	13.9000	14.0500	13.8500	13.8500	-6.229%	3	1,745	-32.130%
2026-02-26	15.0500	16.9000	14.6000	14.7700	-5.321%	26	1,742	-36.357%
2026-02-25	13.7200	15.9500	13.7200	15.6000	+24.303%	61	1,743	-39.744%
2026-02-24	11.3000	12.5500	11.3000	12.5500	+20.441%	6	1,743	-25.100%
2026-02-23	10.8500	10.9200	9.9400	10.4200	-10.940%	121	1,747	-9.789%
2026-02-20	11.7000	12.4000	11.3000	11.7000	-0.931%	36	1,846	-19.658%
2026-02-19	10.5500	12.7000	9.5000	11.8100	+14.660%	201	1,830	-20.406%
2026-02-18	10.2500	10.6500	10.2500	10.3000	+5.317%	5	1,712	-8.738%
2026-02-17	9.9000	10.6000	9.3500	9.7800	+0.308%	27	1,710	-3.885%
2026-02-13	9.6500	9.7500	9.5200	9.7500	+9.428%	21	1,670	-3.590%
2026-02-12	8.6500	8.9200	8.5000	8.9100	-5.814%	11	1,670	+5.499%
2026-02-11	9.5000	9.5000	9.2500	9.4600	-12.488%	6	1,669	-0.634%
2026-02-10	9.8000	11.1600	9.8000	10.8100	+20.111%	18	1,670	-13.043%
2026-02-09	8.9000	9.1000	8.7500	9.0000	+2.857%	51	1,671	+4.444%
2026-02-06	9.3500	9.3500	7.9900	8.7500	-3.740%	66	1,695	+7.429%
2026-02-05	9.4000	9.4000	8.5400	9.0900	+1.000%	123	1,684	+3.410%
2026-02-04	8.1500	9.1000	7.5000	9.0000	+4.651%	68	1,601	+4.444%
2026-02-03	9.3500	10.0000	8.2000	8.6000	-14.000%	150	1,594	+9.302%
2026-02-02	10.5000	10.9000	9.6000	10.0000	-12.664%	1,173	1,507	-6.000%
2026-01-30	11.5000	11.5000	10.9700	11.4500	-1.463%	24	342	-17.904%
2026-01-29	12.0000	12.2200	11.5000	11.6200	-15.058%	17	325	-19.105%
2026-01-28	12.6600	13.6800	12.6600	13.6800	+10.056%	21	314	-31.287%
2026-01-27	12.8600	12.8600	12.4300	12.4300	-6.189%	9	293	-24.377%
2026-01-26	13.3000	13.3000	13.2500	13.2500	+1.923%	20	288	-29.057%
2026-01-23	12.2500	13.1000	12.2500	13.0000	+3.586%	48	268	-27.692%
2026-01-22	12.2500	13.0000	12.2500	12.5500	+6.809%	26	239	-25.100%
2026-01-21	12.2700	12.2700	11.5000	11.7500	-3.767%	13	213	-20.000%
2026-01-20	12.7800	12.9000	11.9000	12.2100	-8.402%	97	203	-23.014%
2026-01-16	14.9000	14.9000	13.3300	13.3300	-12.819%	52	126	-29.482%
2026-01-15	15.7500	15.8500	15.2900	15.2900	-4.258%	16	126	-38.522%
2026-01-14	16.6700	16.6700	15.9700	15.9700	-4.371%	2	110	-41.140%
2026-01-13	16.6300	16.7900	16.6300	16.7000	-11.547%	5	108	-43.713%
2026-01-12	19.0000	19.3000	18.8800	18.8800	-0.632%	4	103	-50.212%
2026-01-09	19.0000	19.0000	19.0000	19.0000	-1.554%	1	101	-50.526%
2026-01-08	19.3000	19.3000	19.3000	19.3000	-1.781%	1	100	-51.295%
2026-01-05	20.4000	20.4000	19.5000	19.6500	-2.530%	10	89	-52.163%
2026-01-02	20.4600	20.4600	20.1600	20.1600	+2.076%	4	89	-53.373%
2025-12-31	19.7500	19.7500	19.7500	19.7500	-3.659%	2	87	-52.405%
2025-12-30	20.5000	20.5000	20.5000	20.5000	-0.774%	5	87	-54.146%
2025-12-29	20.5500	20.6600	20.5200	20.6600	-1.148%	12	92	-54.501%
2025-12-26	20.9000	20.9000	20.9000	20.9000	-2.791%	10	82	-55.024%
2025-12-24	21.5000	21.5000	21.5000	21.5000	0.000%	1	82	-56.279%
2025-12-23	21.6300	21.6300	21.5000	21.5000	-3.587%	3	82	-56.279%
2025-12-22	22.3000	22.3000	22.3000	22.3000	+8.780%	1	79	-57.848%
2025-12-15	20.5000	20.5000	20.5000	20.5000	+4.114%	1	78	-54.146%
2025-12-12	19.6900	19.6900	19.6900	19.6900	-13.489%	5	77	-52.260%
2025-12-10	22.7600	22.7600	22.7600	22.7600	+5.566%	3	82	-58.699%
2025-12-09	21.7000	21.7000	21.5600	21.5600	+2.667%	2	79	-56.401%
2025-12-08	21.0000	21.0000	21.0000	21.0000	-1.915%	25	79	-55.238%
2025-12-04	21.4100	21.4100	21.4100	21.4100	+5.728%	1	54	-56.095%
2025-12-03	20.2500	20.2500	20.2500	20.2500	+0.148%	1	54	-53.580%
2025-12-02	20.0000	20.2200	20.0000	20.2200	+2.380%	6	53	-53.511%
2025-12-01	18.8000	20.7500	18.8000	19.7500	0.000%	6	47	-52.405%
2025-11-28	20.0000	20.1000	19.7500	19.7500	-2.948%	19	41	-52.405%
2025-11-26	20.3500	20.3500	20.3500	20.3500	+12.431%	2	20	-53.808%
2025-11-25	18.1000	18.1000	18.1000	18.1000	-7.132%	1	20	-48.066%
2025-11-24	18.7300	19.4900	18.7300	19.4900	+9.494%	12	19	-51.770%
2025-11-21	17.8000	17.8000	17.8000	17.8000	-7.001%	2	17	-47.191%
2025-11-20	20.0000	20.0000	19.1400	19.1400	-6.634%	2	16	-50.888%
2025-11-18	20.5000	20.5000	20.0000	20.5000	-10.167%	11	14	-54.146%
2025-11-14	22.0000	24.5000	22.0000	22.8200	-10.157%	4	3	-58.808%
2025-11-13	25.4000	25.4000	25.4000	25.4000	0.000%	1	1	-62.992%

.dark-mode .K6qrN6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K6qrN6{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20280121C25FIG Jan 21 2028 25.00 Call (FIG280121C00025000)option OPRA

FIG20280121C25
FIG Jan 21 2028 25.00 Call (FIG280121C00025000)
option OPRA