Dark

FIG20280121C35
FIG Jan 21 2028 35.00 Call (FIG280121C00035000)
option OPRA

EOD

Aug 6, 2026

7.24-27.236%(-2.71)152

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.9500	7.4000	5.9500	7.2400	-27.236%	152	1,232	0.000%
2026-08-05	9.1700	10.0000	9.1700	9.9500	+8.152%	502	1,153	-27.236%
2026-08-04	8.4500	9.2000	8.4000	9.2000	+12.195%	35	698	-21.304%
2026-08-03	8.1000	8.2000	8.0500	8.2000	+11.565%	54	700	-11.707%
2026-07-31	7.3500	7.3500	7.3500	7.3500	-2.000%	1	741	-1.497%
2026-07-30	7.0000	7.5000	7.0000	7.5000	-6.133%	3	742	-3.467%
2026-07-29	7.9300	7.9900	7.9300	7.9900	+5.688%	3	743	-9.387%
2026-07-28	6.7900	7.5600	6.7900	7.5600	+8.309%	8	745	-4.233%
2026-07-27	6.6300	7.0100	6.6300	6.9800	+13.128%	200	745	+3.725%
2026-07-24	6.0000	6.2000	6.0000	6.1700	+7.304%	41	640	+17.342%
2026-07-23	5.7500	5.7500	5.7500	5.7500	-20.690%	1	641	+25.913%
2026-07-17	7.2500	7.2500	7.2500	7.2500	-3.333%	2	640	-0.138%
2026-07-16	7.5000	7.5000	7.5000	7.5000	-1.704%	9	642	-3.467%
2026-07-15	7.6300	7.6300	7.6300	7.6300	-8.623%	2	651	-5.111%
2026-07-14	7.8000	8.4100	7.8000	8.3500	+9.150%	5	653	-13.293%
2026-07-13	7.4500	7.6500	7.4500	7.6500	+21.236%	2	651	-5.359%
2026-07-10	6.6000	6.6000	6.3100	6.3100	-6.519%	2	651	+14.739%
2026-07-09	6.9400	6.9400	6.7500	6.7500	-0.589%	26	651	+7.259%
2026-07-08	6.7000	6.7900	6.5800	6.7900	-6.602%	63	625	+6.627%
2026-07-07	7.2500	7.2700	7.2000	7.2700	+13.417%	19	573	-0.413%
2026-07-06	6.2600	6.4100	6.2600	6.4100	+8.094%	3	572	+12.949%
2026-07-02	5.9600	5.9600	5.9300	5.9300	+4.035%	2	574	+22.091%
2026-07-01	5.2000	5.7000	5.2000	5.7000	+21.019%	10	574	+27.018%
2026-06-26	4.5000	5.3000	4.5000	4.7100	+13.494%	113	574	+53.715%
2026-06-25	4.5000	4.8500	4.1500	4.1500	-17.000%	59	567	+74.458%
2026-06-24	5.1000	5.1000	5.0000	5.0000	-3.846%	16	558	+44.800%
2026-06-23	5.4000	5.6300	5.2000	5.2000	-2.072%	31	548	+39.231%
2026-06-22	4.9500	6.0000	4.9500	5.3100	+5.777%	68	525	+36.347%
2026-06-18	4.5000	5.0600	4.5000	5.0200	-7.037%	10	505	+44.223%
2026-06-17	4.9800	5.4000	4.9800	5.4000	+14.407%	7	505	+34.074%
2026-06-16	4.6600	4.7200	4.6600	4.7200	-8.350%	22	505	+53.390%
2026-06-15	5.1500	5.1500	5.1500	5.1500	+1.980%	1	486	+40.583%
2026-06-12	4.8000	5.0500	4.7500	5.0500	-2.885%	30	486	+43.366%
2026-06-11	5.2500	5.2500	5.1500	5.2000	-11.414%	8	465	+39.231%
2026-06-10	5.6500	5.8800	5.6500	5.8700	-3.770%	7	460	+23.339%
2026-06-09	6.0000	7.0000	5.9000	6.1000	-4.688%	7	461	+18.689%
2026-06-08	6.4000	6.9000	6.4000	6.4000	-5.185%	15	462	+13.125%
2026-06-05	6.7500	6.7500	6.7500	6.7500	-6.250%	1	475	+7.259%
2026-06-03	8.3800	8.3800	7.2000	7.2000	-15.789%	14	475	+0.556%
2026-06-02	8.4500	8.6000	8.4500	8.5500	-18.571%	55	475	-15.322%
2026-06-01	10.0000	10.7000	10.0000	10.5000	+12.903%	9	424	-31.048%
2026-05-29	8.6000	9.3000	8.1500	9.3000	+24.166%	6	419	-22.151%
2026-05-28	7.5500	7.8400	7.4000	7.4900	+10.635%	8	415	-3.338%
2026-05-27	6.7000	6.7700	6.5000	6.7700	-2.869%	13	420	+6.942%
2026-05-26	7.2000	7.2000	6.9700	6.9700	-3.862%	2	420	+3.874%
2026-05-22	7.2500	7.2500	7.2500	7.2500	+6.618%	1	420	-0.138%
2026-05-21	6.7000	6.8000	6.7000	6.8000	-6.977%	60	467	+6.471%
2026-05-20	7.3500	7.3500	7.3100	7.3100	-20.543%	3	467	-0.958%
2026-05-19	9.5500	9.6000	9.2000	9.2000	+12.883%	11	408	-21.304%
2026-05-18	9.7100	9.7100	7.0000	8.1500	+4.621%	63	408	-11.166%
2026-05-15	7.6000	8.1800	7.2000	7.7900	+23.455%	28	408	-7.060%
2026-05-14	6.0500	6.3100	6.0500	6.3100	+10.315%	2	421	+14.739%
2026-05-13	5.3000	5.7200	5.3000	5.7200	-4.667%	6	415	+26.573%
2026-05-11	6.6700	6.6900	6.0000	6.0000	-4.306%	3	415	+20.667%
2026-05-08	6.1700	6.3100	6.1700	6.2700	-2.031%	3	412	+15.470%
2026-05-07	6.6000	6.6000	6.4000	6.4000	+18.519%	3	415	+13.125%
2026-05-06	5.4000	5.4000	5.4000	5.4000	-13.600%	1	415	+34.074%
2026-05-04	6.2500	6.2500	6.2500	6.2500	+11.607%	6	416	+15.840%
2026-05-01	5.3200	5.6000	5.3200	5.6000	+14.286%	3	422	+29.286%
2026-04-30	4.7000	5.8000	4.6400	4.9000	+9.375%	95	422	+47.755%
2026-04-29	4.4800	4.4800	4.4500	4.4800	-15.472%	40	409	+61.607%
2026-04-28	5.3000	5.3000	5.3000	5.3000	+10.417%	1	409	+36.604%
2026-04-27	4.8000	5.0000	4.6000	4.8000	+4.348%	48	408	+50.833%
2026-04-24	4.7200	4.7200	4.5600	4.6000	-2.128%	9	363	+57.391%
2026-04-23	5.0500	5.1500	4.5000	4.7000	-15.771%	115	371	+54.043%
2026-04-22	5.5800	5.5800	5.5800	5.5800	-1.239%	1	357	+29.749%
2026-04-21	5.6500	5.6500	5.6500	5.6500	+0.893%	1	356	+28.142%
2026-04-20	5.6000	5.6000	5.6000	5.6000	-14.504%	1	356	+29.286%
2026-04-17	6.6500	6.6500	6.5500	6.5500	+8.804%	2	355	+10.534%
2026-04-16	6.8500	6.8500	6.0200	6.0200	-2.903%	2	354	+20.266%
2026-04-15	5.4300	6.2000	5.4300	6.2000	+21.569%	3	353	+16.774%
2026-04-14	5.0000	5.7200	5.0000	5.1000	-5.556%	3	353	+41.961%
2026-04-13	5.2500	5.4000	5.2500	5.4000	+11.340%	100	351	+34.074%
2026-04-10	4.8000	4.8500	4.8000	4.8500	-6.008%	20	351	+49.278%
2026-04-09	5.2500	5.2500	5.1600	5.1600	-19.249%	3	345	+40.310%
2026-04-08	7.1000	7.1000	6.3900	6.3900	+3.231%	12	344	+13.302%
2026-04-07	6.1900	6.1900	6.1900	6.1900	-3.432%	1	334	+16.963%
2026-04-06	6.3300	6.4100	6.3300	6.4100	+11.092%	5	334	+12.949%
2026-04-02	5.7700	5.7700	5.7700	5.7700	-4.153%	1	335	+25.477%
2026-04-01	6.0200	6.0200	6.0200	6.0200	-0.660%	1	335	+20.266%
2026-03-31	6.0600	6.0600	6.0600	6.0600	+7.067%	14	336	+19.472%
2026-03-30	5.7200	5.7200	5.6600	5.6600	-1.222%	6	347	+27.915%
2026-03-27	5.8000	5.8000	5.7300	5.7300	-11.574%	9	346	+26.353%
2026-03-26	6.5000	6.5000	6.4800	6.4800	+3.680%	2	352	+11.728%
2026-03-24	6.4100	6.4500	6.2500	6.2500	-9.157%	6	353	+15.840%
2026-03-23	6.8800	6.8800	6.8800	6.8800	-9.115%	3	352	+5.233%
2026-03-19	7.5300	7.5700	7.5300	7.5700	-5.375%	5	355	-4.359%
2026-03-18	8.7500	8.7900	8.0000	8.0000	-15.074%	17	352	-9.500%
2026-03-17	9.4200	9.4200	9.4200	9.4200	+4.435%	1	351	-23.142%
2026-03-16	9.0200	9.0200	9.0200	9.0200	+6.746%	1	351	-19.734%
2026-03-13	8.4500	8.4500	8.4500	8.4500	-4.842%	1	352	-14.320%
2026-03-12	8.9500	8.9500	8.8800	8.8800	-20.785%	3	353	-18.468%
2026-03-09	11.2000	11.2100	11.2000	11.2100	-3.694%	2	353	-35.415%
2026-03-05	12.3000	12.3000	11.5000	11.6400	+1.748%	22	354	-37.801%
2026-03-04	11.4400	11.4400	11.4400	11.4400	+4.475%	40	373	-36.713%
2026-03-02	10.5000	11.0500	10.5000	10.9500	+1.860%	14	413	-33.881%
2026-02-27	10.8000	10.8000	10.7200	10.7500	-7.087%	4	415	-32.651%
2026-02-26	12.2000	13.0000	11.4900	11.5700	-6.316%	46	416	-37.424%
2026-02-25	11.0800	12.5000	11.0500	12.3500	+29.319%	38	417	-41.377%
2026-02-24	9.0800	9.5500	9.0800	9.5500	+19.077%	23	417	-24.188%
2026-02-23	7.4900	8.0200	7.4900	8.0200	-14.681%	5	418	-9.726%
2026-02-20	9.9000	9.9000	9.2500	9.4000	+4.444%	4	419	-22.979%
2026-02-19	8.1000	9.1000	7.5500	9.0000	+12.500%	16	419	-19.556%
2026-02-18	8.2500	8.2500	7.8200	8.0000	+12.676%	5	411	-9.500%
2026-02-17	7.0500	7.1000	7.0500	7.1000	+10.938%	3	413	+1.972%
2026-02-12	6.4000	6.4000	6.4000	6.4000	-11.967%	2	416	+13.125%
2026-02-11	7.2000	7.2700	7.2000	7.2700	-7.506%	7	418	-0.413%
2026-02-10	7.9500	7.9500	7.8600	7.8600	+18.195%	3	420	-7.888%
2026-02-09	6.4000	6.6500	6.4000	6.6500	+1.218%	4	421	+8.872%
2026-02-06	6.5000	6.5700	6.4200	6.5700	-0.152%	6	421	+10.198%
2026-02-05	6.9800	6.9800	6.3000	6.5800	-1.791%	55	417	+10.030%
2026-02-04	5.8700	6.7500	5.8700	6.7000	+3.555%	60	375	+8.060%
2026-02-03	6.8500	6.8500	6.3000	6.4700	-15.092%	185	373	+11.901%
2026-02-02	8.0000	8.7500	7.5000	7.6200	-10.353%	213	350	-4.987%
2026-01-30	8.7000	8.7100	8.1600	8.5000	-2.411%	30	341	-14.824%
2026-01-29	9.5000	9.5000	8.7100	8.7100	-6.645%	14	357	-16.877%
2026-01-27	9.3300	9.3300	9.3300	9.3300	-5.758%	1	362	-22.401%
2026-01-26	9.9000	9.9000	9.9000	9.9000	-5.714%	110	361	-26.869%
2026-01-23	9.4300	10.5000	9.4300	10.5000	+7.472%	26	449	-31.048%
2026-01-22	8.9800	9.7700	8.9300	9.7700	+11.657%	25	450	-25.896%
2026-01-21	9.1500	9.1500	8.7500	8.7500	-5.098%	13	471	-17.257%
2026-01-20	9.6200	9.6500	9.2200	9.2200	-12.190%	87	472	-21.475%
2026-01-16	11.2300	11.5000	10.4000	10.5000	-11.243%	120	434	-31.048%
2026-01-15	12.2300	12.2300	11.6500	11.8300	-3.821%	92	434	-38.800%
2026-01-14	13.5000	13.5000	11.9100	12.3000	-1.600%	10	395	-41.138%
2026-01-13	14.4100	14.6200	12.5000	12.5000	-17.109%	55	396	-42.080%
2026-01-12	15.0000	15.3500	15.0000	15.0800	+2.585%	9	347	-51.989%
2026-01-09	14.7000	14.7000	14.7000	14.7000	-6.369%	3	345	-50.748%
2026-01-08	15.5300	15.7000	15.4300	15.7000	-4.559%	14	342	-53.885%
2026-01-06	15.4500	16.4500	15.4500	16.4500	+5.112%	25	352	-55.988%
2026-01-05	16.7500	16.7500	15.6500	15.6500	-2.188%	11	317	-53.738%
2026-01-02	16.0400	16.2200	16.0000	16.0000	-3.030%	3	317	-54.750%
2025-12-31	16.3500	16.6400	16.3500	16.5000	+1.414%	15	305	-56.121%
2025-12-30	16.5000	17.0000	16.2700	16.2700	-6.869%	8	305	-55.501%
2025-12-29	17.4700	17.4700	17.4700	17.4700	+1.570%	1	309	-58.558%
2025-12-26	17.8000	17.8500	17.2000	17.2000	-1.149%	13	308	-57.907%
2025-12-24	17.8000	17.8000	17.4000	17.4000	-1.136%	13	307	-58.391%
2025-12-23	17.4000	17.6000	17.4000	17.6000	-6.383%	4	307	-58.864%
2025-12-22	18.6500	18.8000	18.6500	18.8000	+3.014%	2	305	-61.489%
2025-12-19	18.0000	18.2500	18.0000	18.2500	+7.038%	2	305	-60.329%
2025-12-18	17.1000	17.1000	17.0500	17.0500	+0.294%	11	305	-57.537%
2025-12-17	17.0000	17.0000	17.0000	17.0000	+6.918%	2	316	-57.412%
2025-12-16	15.9000	15.9000	15.7500	15.9000	+6.142%	5	314	-54.465%
2025-12-15	14.8300	14.9800	14.2000	14.9800	-9.212%	13	309	-51.669%
2025-12-12	16.5000	16.5000	16.5000	16.5000	-7.511%	10	306	-56.121%
2025-12-11	18.5300	18.5300	17.5000	17.8400	-7.804%	9	316	-59.417%
2025-12-10	17.9000	19.3500	17.6000	19.3500	+4.595%	6	317	-62.584%
2025-12-09	18.5000	18.5000	18.5000	18.5000	+6.444%	1	311	-60.865%
2025-12-08	17.3800	17.3800	17.3800	17.3800	-2.360%	1	310	-58.343%
2025-12-05	18.0000	18.0000	17.8000	17.8000	-1.111%	4	310	-59.326%
2025-12-04	17.0000	18.0800	17.0000	18.0000	+5.758%	127	310	-59.778%
2025-12-03	16.1000	17.1600	16.1000	17.0200	+2.407%	10	183	-57.462%
2025-12-02	16.7300	16.9000	16.6200	16.6200	+0.972%	11	175	-56.438%
2025-12-01	16.0000	16.5300	15.3500	16.4600	-3.630%	23	166	-56.015%
2025-11-28	16.8000	17.5000	16.6000	17.0800	+6.750%	13	163	-57.611%
2025-11-26	16.1000	16.1000	16.0000	16.0000	0.000%	2	150	-54.750%
2025-11-25	14.5600	16.0000	14.5600	16.0000	-4.478%	15	150	-54.750%
2025-11-24	14.7100	16.7500	14.7100	16.7500	+10.197%	42	139	-56.776%
2025-11-21	14.7500	16.0000	14.7500	15.2000	-0.458%	43	99	-52.368%
2025-11-20	16.5300	16.5300	15.2700	15.2700	-9.858%	9	92	-52.587%
2025-11-19	17.0000	17.0000	16.9400	16.9400	-4.294%	3	95	-57.261%
2025-11-18	16.7500	17.7000	16.6000	17.7000	+4.118%	5	93	-59.096%
2025-11-17	17.8000	18.2100	17.0000	17.0000	-14.787%	19	93	-57.412%
2025-11-13	19.9500	19.9500	19.9500	19.9500	-7.425%	2	77	-63.709%
2025-11-10	21.2500	21.5500	21.2500	21.5500	-7.906%	12	75	-66.404%
2025-11-07	23.0000	23.4000	23.0000	23.4000	-1.681%	3	77	-69.060%
2025-11-06	23.8000	23.8000	23.8000	23.8000	+1.105%	1	76	-69.580%
2025-11-05	24.9900	25.7000	23.5400	23.5400	-5.802%	11	77	-69.244%
2025-11-04	25.9300	25.9300	24.9900	24.9900	-2.876%	2	71	-71.028%
2025-11-03	26.5900	26.5900	25.7300	25.7300	-7.943%	35	36	-71.862%
2025-10-31	26.7500	27.9500	26.7500	27.9500	-1.237%	2	36	-74.097%
2025-10-29	28.3000	28.3000	28.3000	28.3000	-7.213%	1	35	-74.417%
2025-10-28	30.5000	30.5000	30.5000	30.5000	+1.667%	1	35	-76.262%
2025-10-23	29.4500	30.0000	29.4500	30.0000	-18.809%	3	35	-75.867%
2025-10-14	36.1100	36.9500	36.1100	36.9500	-12.854%	2	34	-80.406%
2025-10-09	42.4000	42.4000	42.4000	42.4000	-2.841%	4	34	-82.925%
2025-10-08	41.0000	43.6400	40.7000	43.6400	+24.154%	12	34	-83.410%
2025-10-07	36.6700	36.6700	34.7600	35.1500	+1.678%	14	38	-79.403%
2025-10-06	27.8000	34.5700	27.8000	34.5700	+13.344%	8	29	-79.057%
2025-10-03	30.0000	30.5000	29.8000	30.5000	+16.412%	7	29	-76.262%
2025-10-01	27.7000	27.7000	25.7000	26.2000	-8.711%	14	29	-72.366%
2025-09-29	28.7000	28.7000	28.7000	28.7000	-1.205%	4	24	-74.774%
2025-09-26	29.0500	29.0500	29.0500	29.0500	-2.517%	3	20	-75.077%
2025-09-25	29.8000	29.8000	29.8000	29.8000	-2.038%	5	17	-75.705%
2025-09-24	30.0800	30.4200	30.0800	30.4200	-8.373%	6	14	-76.200%
2025-09-23	34.1200	34.1200	33.2000	33.2000	-1.775%	2	18	-78.193%
2025-09-22	33.6000	34.2900	33.6000	33.8000	+7.609%	3	18	-78.580%
2025-09-19	33.0000	33.0000	31.4100	31.4100	-3.650%	3	16	-76.950%
2025-09-18	33.1900	33.1900	32.6000	32.6000	+13.787%	12	18	-77.791%
2025-09-17	32.0000	32.0000	28.6500	28.6500	-0.693%	4	7	-74.729%
2025-09-15	28.8500	28.8500	28.8500	28.8500	0.000%	6	6	-74.905%

.dark-mode .mkNBqp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mkNBqp{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20280121C35FIG Jan 21 2028 35.00 Call (FIG280121C00035000)option OPRA

FIG20280121C35
FIG Jan 21 2028 35.00 Call (FIG280121C00035000)
option OPRA