Dark

FIG20280121C30
FIG Jan 21 2028 30.00 Call (FIG280121C00030000)
option OPRA

EOD

Aug 6, 2026

8.30-26.872%(-3.05)308

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	7.6500	8.7600	7.5000	8.3000	-26.872%	308	3,882	0.000%
2026-08-05	11.0500	11.3500	10.3300	11.3500	+5.385%	346	3,803	-26.872%
2026-08-04	9.1000	10.7700	9.0000	10.7700	+14.574%	199	3,697	-22.934%
2026-08-03	9.9800	9.9800	9.0100	9.4000	+8.420%	37	3,734	-11.702%
2026-07-31	8.7000	8.8500	8.6000	8.6700	-9.593%	229	3,722	-4.268%
2026-07-29	9.1000	9.5900	8.9500	9.5900	+3.118%	129	3,722	-13.452%
2026-07-28	7.9500	9.3000	7.9500	9.3000	+16.250%	24	3,794	-10.753%
2026-07-27	7.4000	8.0000	7.4000	8.0000	+18.519%	21	3,800	+3.750%
2026-07-24	6.1500	6.7500	6.1500	6.7500	+5.304%	6	3,819	+22.963%
2026-07-23	7.0800	7.0800	6.3900	6.4100	-18.344%	66	3,825	+29.485%
2026-07-22	7.1000	7.8500	6.9900	7.8500	+3.974%	48	3,873	+5.732%
2026-07-21	8.0500	8.0500	7.2500	7.5500	-18.378%	34	3,888	+9.934%
2026-07-20	8.4500	9.2500	8.4500	9.2500	+2.664%	205	3,880	-10.270%
2026-07-17	8.6900	9.0100	8.6000	9.0100	+3.326%	204	4,074	-7.880%
2026-07-16	7.9000	8.7200	7.9000	8.7200	-5.730%	11	3,891	-4.817%
2026-07-15	9.0000	9.2500	8.5000	9.2500	+2.778%	9	3,893	-10.270%
2026-07-14	8.0500	9.6100	8.0000	9.0000	+1.466%	133	3,890	-7.778%
2026-07-13	7.7000	8.8800	7.7000	8.8700	+18.425%	64	3,809	-6.426%
2026-07-10	8.3900	8.3900	7.4900	7.4900	-5.190%	24	3,820	+10.814%
2026-07-09	7.7500	7.9000	7.6600	7.9000	+2.597%	26	3,806	+5.063%
2026-07-08	7.5000	7.7000	7.3000	7.7000	-8.333%	5	3,804	+7.792%
2026-07-07	8.0500	8.6000	7.6500	8.4000	+14.286%	128	3,808	-1.190%
2026-07-06	6.8200	7.6000	6.7200	7.3500	+0.685%	59	3,862	+12.925%
2026-07-02	6.1700	7.6000	6.1700	7.3000	+13.530%	205	3,810	+13.699%
2026-07-01	6.3500	6.5000	6.2000	6.4300	+19.074%	44	3,810	+29.082%
2026-06-30	5.3500	5.5500	5.3500	5.4000	-8.475%	22	3,809	+53.704%
2026-06-29	5.9000	6.1000	5.7500	5.9000	+7.078%	106	3,815	+40.678%
2026-06-26	5.3700	5.5100	5.2000	5.5100	+13.608%	60	3,853	+50.635%
2026-06-25	5.0000	5.1800	4.7800	4.8500	-14.912%	218	3,912	+71.134%
2026-06-24	5.6300	6.0000	5.5000	5.7000	-8.065%	76	3,812	+45.614%
2026-06-23	6.2000	6.5000	6.1000	6.2000	+8.772%	19	3,762	+33.871%
2026-06-22	5.6000	6.0000	5.6000	5.7000	-0.524%	48	3,762	+45.614%
2026-06-18	5.8000	6.1500	5.7000	5.7300	+0.350%	33	3,728	+44.852%
2026-06-17	5.5000	6.4000	5.5000	5.7100	+7.736%	197	3,728	+45.359%
2026-06-16	5.5300	5.5300	5.3000	5.3000	-7.018%	38	3,728	+56.604%
2026-06-15	5.9800	6.4000	5.7000	5.7000	+1.064%	34	3,698	+45.614%
2026-06-12	5.5000	5.8000	5.3000	5.6400	-6.000%	134	3,667	+47.163%
2026-06-11	5.8000	6.2300	5.8000	6.0000	-9.774%	68	3,583	+38.333%
2026-06-10	6.5000	6.9000	6.3000	6.6500	-4.317%	173	3,595	+24.812%
2026-06-09	7.3000	7.6500	6.6000	6.9500	-4.795%	37	3,434	+19.424%
2026-06-08	7.7000	7.8000	7.3000	7.3000	-5.195%	33	3,420	+13.699%
2026-06-05	8.0200	8.0200	7.5000	7.7000	-8.333%	30	3,438	+7.792%
2026-06-04	8.7500	8.8500	8.4000	8.4000	+0.478%	27	3,436	-1.190%
2026-06-03	9.3100	9.3100	8.0000	8.3600	-12.277%	21	3,435	-0.718%
2026-06-02	10.3400	10.5200	9.4800	9.5300	-18.197%	40	3,433	-12.907%
2026-06-01	10.6500	13.0500	10.6500	11.6500	+10.952%	128	3,405	-28.755%
2026-05-29	8.8800	10.5000	8.8800	10.5000	+20.690%	18	3,360	-20.952%
2026-05-28	8.9000	8.9000	8.7000	8.7000	+16.779%	5	3,358	-4.598%
2026-05-27	7.8000	8.0800	7.2000	7.4500	-5.696%	22	3,354	+11.409%
2026-05-26	8.3000	8.6000	7.9000	7.9000	-5.728%	40	3,355	+5.063%
2026-05-22	8.0000	9.0400	8.0000	8.3800	+10.993%	29	3,411	-0.955%
2026-05-21	7.6000	7.8600	7.5500	7.5500	-9.581%	26	3,421	+9.934%
2026-05-20	8.1000	8.5000	8.1000	8.3500	-5.114%	161	3,421	-0.599%
2026-05-19	10.1000	11.0000	8.7500	8.8000	-9.744%	279	3,447	-5.682%
2026-05-18	8.3000	9.7500	8.3000	9.7500	+18.902%	82	3,447	-14.872%
2026-05-15	9.0200	9.3700	8.0000	8.2000	+9.333%	105	3,447	+1.220%
2026-05-14	6.7000	7.5000	6.7000	7.5000	+41.509%	193	3,393	+10.667%
2026-05-13	6.3000	6.4000	5.3000	5.3000	-18.462%	19	3,227	+56.604%
2026-05-12	6.8000	7.0000	6.4700	6.5000	-5.797%	49	3,227	+27.692%
2026-05-11	7.3000	7.3000	6.7900	6.9000	-8.000%	44	3,227	+20.290%
2026-05-08	7.1000	7.5000	7.1000	7.5000	+2.041%	32	3,207	+10.667%
2026-05-07	7.3900	7.5300	6.9500	7.3500	+13.077%	52	3,236	+12.925%
2026-05-06	6.5100	6.7500	6.4500	6.5000	-5.109%	120	3,252	+27.692%
2026-05-05	6.5000	6.8500	6.4600	6.8500	-2.422%	32	3,149	+21.168%
2026-05-04	6.2000	7.3200	6.2000	7.0200	+10.551%	110	3,135	+18.234%
2026-05-01	6.4500	6.6000	6.1000	6.3500	+15.455%	54	3,012	+30.709%
2026-04-30	5.0000	5.8900	5.0000	5.5000	+3.774%	56	3,012	+50.909%
2026-04-29	5.3000	5.3200	5.1700	5.3000	-1.852%	26	2,959	+56.604%
2026-04-28	5.3500	5.5300	5.3500	5.4000	+0.186%	10	2,953	+53.704%
2026-04-27	5.5300	5.7300	4.6500	5.3900	-4.263%	71	2,951	+53.989%
2026-04-24	5.1500	5.7100	5.0200	5.6300	+7.238%	196	2,948	+47.425%
2026-04-23	5.3200	5.6600	5.1800	5.2500	-17.969%	66	2,903	+58.095%
2026-04-22	6.8400	6.8400	6.2500	6.4000	+1.587%	13	2,895	+29.688%
2026-04-21	6.5000	7.1000	6.2400	6.3000	+1.449%	157	2,991	+31.746%
2026-04-20	6.0300	6.3700	6.0000	6.2100	+0.161%	47	2,991	+33.655%
2026-04-17	7.0500	7.0500	6.0000	6.2000	-9.357%	126	2,969	+33.871%
2026-04-16	6.7000	6.9500	6.7000	6.8400	-0.437%	23	2,896	+21.345%
2026-04-15	6.2300	7.0900	6.2300	6.8700	+16.441%	83	2,874	+20.815%
2026-04-14	6.4500	6.8000	5.6000	5.9000	-3.279%	65	2,815	+40.678%
2026-04-13	6.2200	6.2800	6.0000	6.1000	+9.910%	77	2,771	+36.066%
2026-04-10	5.7500	5.8000	5.3000	5.5500	-4.310%	84	2,762	+49.550%
2026-04-09	6.4000	6.4500	5.8000	5.8000	-20.981%	71	2,795	+43.103%
2026-04-08	7.7000	7.8500	6.7500	7.3400	+0.136%	38	2,751	+13.079%
2026-04-07	7.2500	7.4000	7.0700	7.3300	-0.543%	461	2,736	+13.233%
2026-04-06	7.4200	7.4500	7.2300	7.3700	+2.219%	18	2,295	+12.619%
2026-04-02	6.8500	7.2100	6.7700	7.2100	+1.836%	20	2,275	+15.118%
2026-04-01	6.7500	7.1300	6.7500	7.0800	-3.673%	34	2,275	+17.232%
2026-03-31	7.0000	7.9000	6.9400	7.3500	+13.077%	34	2,307	+12.925%
2026-03-30	6.6000	6.7500	6.5000	6.5000	-1.515%	15	2,288	+27.692%
2026-03-27	6.6000	6.9000	6.4500	6.6000	-9.589%	27	2,290	+25.758%
2026-03-26	7.6500	7.6500	7.3000	7.3000	+3.107%	12	2,291	+13.699%
2026-03-25	7.1500	7.5400	7.0000	7.0800	-4.966%	20	2,300	+17.232%
2026-03-24	7.5500	7.7000	7.1500	7.4500	-6.875%	26	2,287	+11.409%
2026-03-23	8.1700	8.1700	8.0000	8.0000	-6.977%	13	2,270	+3.750%
2026-03-20	8.1800	8.6000	8.1800	8.6000	+1.535%	12	2,257	-3.488%
2026-03-19	8.6000	8.6000	8.4700	8.4700	-15.300%	10	2,265	-2.007%
2026-03-18	10.5000	10.5000	10.0000	10.0000	-9.091%	10	2,270	-17.000%
2026-03-17	10.7500	11.0000	10.7500	11.0000	+5.769%	3	2,260	-24.545%
2026-03-16	10.0000	10.5200	10.0000	10.4000	+7.216%	19	2,258	-20.192%
2026-03-13	10.5000	10.7000	9.5500	9.7000	-5.181%	31	2,271	-14.433%
2026-03-12	11.0000	11.0000	10.1000	10.2300	-14.750%	34	2,272	-18.866%
2026-03-11	12.0000	12.0000	12.0000	12.0000	+4.348%	1	2,277	-30.833%
2026-03-10	12.2500	12.3500	11.5000	11.5000	-9.091%	25	2,276	-27.826%
2026-03-09	12.6500	12.6500	12.6500	12.6500	-0.550%	3	2,286	-34.387%
2026-03-05	13.4000	13.4000	12.7200	12.7200	+2.581%	102	2,290	-34.748%
2026-03-04	13.7500	13.9500	12.4000	12.4000	-7.324%	9	2,390	-33.065%
2026-03-03	11.3200	13.4500	11.3200	13.3800	+9.224%	23	2,382	-37.967%
2026-03-02	12.0000	12.3000	11.9000	12.2500	+3.814%	8	2,377	-32.245%
2026-02-27	12.0500	12.6200	11.8000	11.8000	-6.349%	27	2,383	-29.661%
2026-02-26	13.8600	14.3500	12.6000	12.6000	-7.827%	112	2,391	-34.127%
2026-02-25	12.2500	13.7500	12.2500	13.6700	+23.935%	206	2,342	-39.283%
2026-02-24	10.0500	11.0500	10.0000	11.0300	+23.516%	57	2,342	-24.751%
2026-02-23	8.7100	9.1000	8.5000	8.9300	-12.622%	44	2,336	-7.055%
2026-02-20	10.8500	11.9100	9.9800	10.2200	-5.019%	41	2,358	-18.787%
2026-02-19	8.8000	10.7600	8.7500	10.7600	+12.317%	101	2,342	-22.862%
2026-02-18	8.8500	9.5800	8.8500	9.5800	+12.309%	59	2,369	-13.361%
2026-02-17	7.9300	8.7400	7.9300	8.5300	+3.394%	32	2,332	-2.696%
2026-02-13	8.4500	8.5000	8.2500	8.2500	+9.707%	24	2,277	+0.606%
2026-02-12	7.6300	7.7500	7.4500	7.5200	-8.627%	11	2,277	+10.372%
2026-02-11	8.7000	8.7000	8.2000	8.2300	-13.277%	20	2,266	+0.851%
2026-02-10	8.4100	10.2000	8.4100	9.4900	+25.695%	383	2,268	-12.540%
2026-02-09	7.2800	7.8700	7.1000	7.5500	-5.625%	407	1,954	+9.934%
2026-02-06	7.6500	8.0000	7.1000	8.0000	+8.108%	95	1,683	+3.750%
2026-02-05	7.4000	8.2100	7.4000	7.4000	-12.426%	15	1,618	+12.162%
2026-02-04	6.8500	8.4500	6.4500	8.4500	+19.014%	180	1,616	-1.775%
2026-02-03	7.9000	8.0000	7.0300	7.1000	-17.249%	324	1,612	+16.901%
2026-02-02	9.5000	10.3000	8.4500	8.5800	-12.000%	141	1,334	-3.263%
2026-01-30	10.1000	10.1000	9.5000	9.7500	-2.500%	119	1,302	-14.872%
2026-01-29	11.5700	12.4000	10.0000	10.0000	-15.966%	118	1,227	-17.000%
2026-01-28	11.9000	11.9000	11.9000	11.9000	+12.264%	3	1,154	-30.252%
2026-01-27	11.2500	11.2500	10.6000	10.6000	-6.278%	8	1,154	-21.698%
2026-01-26	11.0000	11.4900	11.0000	11.3100	+2.818%	132	1,148	-26.614%
2026-01-23	10.8500	11.4600	10.8500	11.0000	+1.382%	28	1,182	-24.545%
2026-01-22	10.3000	11.5000	10.2500	10.8500	-3.556%	231	1,172	-23.502%
2026-01-21	10.6000	11.2500	9.9200	11.2500	+7.143%	652	1,241	-26.222%
2026-01-20	10.9000	11.3000	10.3000	10.5000	-13.223%	55	645	-20.952%
2026-01-16	13.2500	13.5000	11.9700	12.1000	-10.370%	277	381	-31.405%
2026-01-15	13.3000	13.9500	13.1500	13.5000	-1.460%	19	381	-38.519%
2026-01-14	15.0000	15.0000	13.6000	13.7000	-9.272%	62	372	-39.416%
2026-01-13	15.8000	16.1200	14.4200	15.1000	-10.119%	90	339	-45.033%
2026-01-12	16.8000	16.8000	16.8000	16.8000	0.000%	1	273	-50.595%
2026-01-09	16.8500	16.8500	16.8000	16.8000	-3.448%	2	272	-50.595%
2026-01-08	17.8700	17.8700	17.0000	17.4000	0.000%	31	272	-52.299%
2026-01-06	17.8000	17.8000	16.8000	17.4000	+2.959%	9	289	-52.299%
2026-01-05	16.9000	16.9000	16.9000	16.9000	-7.143%	1	286	-50.888%
2025-12-31	18.2000	18.2000	18.2000	18.2000	-2.045%	1	286	-54.396%
2025-12-30	18.2000	18.9000	18.2000	18.5800	-3.481%	14	286	-55.328%
2025-12-29	19.2500	19.2500	19.2500	19.2500	+1.316%	2	293	-56.883%
2025-12-24	19.0000	19.6200	19.0000	19.0000	-2.062%	50	287	-56.316%
2025-12-23	18.6900	19.4000	18.6900	19.4000	-1.373%	2	287	-57.216%
2025-12-19	19.0000	20.0000	19.0000	19.6700	+7.486%	28	286	-57.804%
2025-12-18	19.4500	19.4500	18.0200	18.3000	-3.684%	4	306	-54.645%
2025-12-17	18.7500	19.0000	18.7000	19.0000	+5.556%	11	308	-56.316%
2025-12-16	17.9000	18.0000	17.9000	18.0000	+7.143%	2	307	-53.889%
2025-12-15	17.3600	17.3600	16.8000	16.8000	-7.743%	2	305	-50.595%
2025-12-12	18.4200	18.4200	18.2100	18.2100	-6.615%	3	305	-54.421%
2025-12-11	19.6000	19.8400	19.5000	19.5000	-5.294%	5	306	-57.436%
2025-12-10	20.5900	20.5900	20.5900	20.5900	+1.830%	1	307	-59.689%
2025-12-09	20.2200	20.2200	20.2200	20.2200	+7.268%	1	306	-58.952%
2025-12-08	19.8500	19.8500	18.8000	18.8500	-1.309%	16	305	-55.968%
2025-12-05	19.1000	19.1000	19.1000	19.1000	-4.500%	1	311	-56.545%
2025-12-04	19.0000	20.0000	19.0000	20.0000	+5.263%	14	312	-58.500%
2025-12-03	18.5000	19.0000	18.5000	19.0000	+2.151%	7	300	-56.316%
2025-12-02	18.2500	18.6000	17.9000	18.6000	+6.286%	16	295	-55.376%
2025-12-01	17.0000	17.5000	17.0000	17.5000	-0.906%	2	281	-52.571%
2025-11-26	17.5000	17.6600	17.5000	17.6600	+0.914%	4	279	-53.001%
2025-11-25	16.3000	17.5000	16.3000	17.5000	-2.344%	13	279	-52.571%
2025-11-24	17.0000	17.9200	17.0000	17.9200	+5.412%	6	267	-53.683%
2025-11-21	15.9000	17.0000	15.9000	17.0000	+3.030%	39	263	-51.176%
2025-11-20	18.2000	18.2000	16.5000	16.5000	-8.333%	7	272	-49.697%
2025-11-19	18.1700	18.5800	17.9300	18.0000	-2.703%	11	265	-53.889%
2025-11-18	18.5000	18.9000	18.4900	18.5000	-2.632%	18	258	-55.135%
2025-11-17	19.7000	19.7000	18.6000	19.0000	-9.524%	12	250	-56.316%
2025-11-14	21.0500	21.9000	20.7600	21.0000	-6.667%	61	256	-60.476%
2025-11-13	22.3500	22.5000	22.0000	22.5000	-8.163%	6	255	-63.111%
2025-11-12	24.5000	24.5000	24.5000	24.5000	+2.296%	2	251	-66.122%
2025-11-11	23.9500	23.9500	23.9500	23.9500	-3.427%	6	243	-65.344%
2025-11-10	23.9800	24.8000	23.2800	24.8000	0.000%	18	243	-66.532%
2025-11-07	25.1000	25.6500	24.5000	24.8000	-4.615%	19	237	-66.532%
2025-11-06	26.5500	26.5500	24.0000	26.0000	0.000%	53	219	-68.077%
2025-11-05	27.7500	27.7500	26.0000	26.0000	+0.697%	8	178	-68.077%
2025-11-04	28.7000	28.7000	25.8200	25.8200	-10.503%	11	170	-67.854%
2025-11-03	28.8500	28.8500	28.8500	28.8500	+2.124%	2	157	-71.231%
2025-10-31	28.2000	28.9300	28.2000	28.2500	+0.106%	3	157	-70.619%
2025-10-30	29.1000	29.1000	28.2200	28.2200	-6.711%	5	156	-70.588%
2025-10-29	30.2500	30.2500	30.2500	30.2500	-8.333%	1	153	-72.562%
2025-10-28	32.5000	33.0000	32.5000	33.0000	+6.452%	3	153	-74.848%
2025-10-27	31.0000	31.0000	31.0000	31.0000	-4.820%	1	151	-73.226%
2025-10-24	33.3000	33.6500	31.5700	32.5700	+1.149%	31	151	-74.516%
2025-10-22	32.5000	32.5000	31.6000	32.2000	-6.936%	13	137	-74.224%
2025-10-17	35.9500	35.9500	34.6000	34.6000	-12.956%	3	124	-76.012%
2025-10-16	39.7500	39.7500	39.7500	39.7500	-2.454%	2	124	-79.119%
2025-10-15	40.7500	40.7500	40.7500	40.7500	+6.120%	2	122	-79.632%
2025-10-14	38.0000	38.5000	38.0000	38.4000	-8.571%	4	124	-78.385%
2025-10-13	41.0000	42.0000	39.3100	42.0000	+9.919%	18	125	-80.238%
2025-10-10	41.2500	41.2500	38.2100	38.2100	-15.089%	10	117	-78.278%
2025-10-09	45.5000	46.0000	44.0000	45.0000	0.000%	11	113	-81.556%
2025-10-08	41.0000	45.0000	41.0000	45.0000	+19.936%	10	114	-81.556%
2025-10-07	38.1000	39.2000	36.6600	37.5200	+3.446%	10	120	-77.878%
2025-10-06	30.8500	38.2200	30.8500	36.2700	+17.113%	49	118	-77.116%
2025-10-03	31.1000	32.1900	30.7400	30.9700	+4.276%	30	98	-73.200%
2025-10-02	29.5500	29.7000	29.5000	29.7000	+4.577%	5	88	-72.054%
2025-10-01	29.5000	29.5000	27.7400	28.4000	-3.729%	21	89	-70.775%
2025-09-30	30.7000	30.7000	29.5000	29.5000	-4.407%	3	69	-71.864%
2025-09-29	31.1300	31.1300	30.6600	30.8600	-0.452%	3	66	-73.104%
2025-09-26	30.6000	31.0000	30.4000	31.0000	-3.125%	22	63	-73.226%
2025-09-25	32.6700	32.7600	32.0000	32.0000	-3.323%	6	42	-74.063%
2025-09-24	33.5000	33.5000	33.1000	33.1000	-5.429%	4	37	-74.924%
2025-09-23	35.0000	35.0000	35.0000	35.0000	-4.031%	1	33	-76.286%
2025-09-22	33.4000	36.4700	33.4000	36.4700	+8.155%	12	32	-77.242%
2025-09-19	33.8000	33.8000	33.5000	33.7200	+5.375%	3	23	-75.386%
2025-09-17	31.6000	32.0000	31.6000	32.0000	+1.587%	11	20	-74.063%
2025-09-15	31.3000	31.5000	30.5100	31.5000	0.000%	9	9	-73.651%

.dark-mode .RWV5Nb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RWV5Nb{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20280121C30FIG Jan 21 2028 30.00 Call (FIG280121C00030000)option OPRA

FIG20280121C30
FIG Jan 21 2028 30.00 Call (FIG280121C00030000)
option OPRA