Dark

FIG20280121C40
FIG Jan 21 2028 40.00 Call (FIG280121C00040000)
option OPRA

EOD

Aug 6, 2026

6.35-27.841%(-2.45)351

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.2000	6.6000	5.2000	6.3500	-27.841%	351	1,725	0.000%
2026-08-05	7.9000	8.8000	7.9000	8.8000	+3.529%	314	2,043	-27.841%
2026-08-04	7.5500	8.5000	7.2700	8.5000	+16.438%	67	1,791	-25.294%
2026-08-03	7.1000	7.3000	7.1000	7.3000	+5.797%	123	1,779	-13.014%
2026-07-31	6.5900	6.9400	6.5900	6.9000	+6.154%	21	1,861	-7.971%
2026-07-30	6.8100	6.8100	6.5000	6.5000	-12.517%	26	1,867	-2.308%
2026-07-29	7.3500	7.4300	7.1500	7.4300	+10.074%	17	1,863	-14.536%
2026-07-28	6.4000	6.7500	6.4000	6.7500	+12.876%	9	1,868	-5.926%
2026-07-27	6.0500	6.0800	5.9800	5.9800	+11.776%	3	1,869	+6.187%
2026-07-24	5.0400	5.3500	5.0000	5.3500	+10.309%	5	1,867	+18.692%
2026-07-23	5.2500	5.2500	4.5000	4.8500	-11.009%	35	1,866	+30.928%
2026-07-22	5.6500	5.6500	5.3000	5.4500	-6.034%	6	1,857	+16.514%
2026-07-21	6.0000	6.0000	5.8000	5.8000	-21.833%	16	1,856	+9.483%
2026-07-20	6.5000	7.4200	6.5000	7.4200	+7.071%	5	1,856	-14.420%
2026-07-17	6.8000	6.9300	6.7400	6.9300	+3.125%	13	1,857	-8.369%
2026-07-15	7.0500	7.0500	6.7200	6.7200	-12.727%	3	1,858	-5.506%
2026-07-14	6.4000	7.7000	6.4000	7.7000	+13.402%	39	1,856	-17.532%
2026-07-13	6.5000	6.7900	6.3500	6.7900	+20.177%	14	1,856	-6.480%
2026-07-10	6.0600	6.0600	5.6500	5.6500	-8.871%	13	1,860	+12.389%
2026-07-09	5.4200	6.2000	5.4000	6.2000	+3.333%	28	1,849	+2.419%
2026-07-08	5.2500	6.0000	5.2500	6.0000	-7.692%	414	1,875	+5.833%
2026-07-07	6.4200	7.3500	6.3500	6.5000	+10.169%	21	1,881	-2.308%
2026-07-06	5.2500	5.9000	5.2500	5.9000	-0.840%	22	1,873	+7.627%
2026-07-02	5.0900	5.9500	5.0900	5.9500	+20.690%	420	1,755	+6.723%
2026-07-01	5.3000	5.3000	4.9000	4.9300	+17.381%	35	1,755	+28.803%
2026-06-30	4.3000	4.3000	3.9600	4.2000	-9.091%	14	1,743	+51.190%
2026-06-29	4.6500	4.7000	4.6200	4.6200	+13.514%	17	1,730	+37.446%
2026-06-26	4.5000	4.5000	4.0700	4.0700	+13.056%	25	1,713	+56.020%
2026-06-25	4.3500	4.3500	3.6000	3.6000	-17.241%	81	1,693	+76.389%
2026-06-24	4.6000	4.6000	4.3500	4.3500	-7.643%	19	1,637	+45.977%
2026-06-23	4.6500	5.0000	4.6500	4.7100	+2.391%	3	1,618	+34.820%
2026-06-22	4.4500	5.6000	4.4500	4.6000	+2.679%	135	1,617	+38.043%
2026-06-18	4.7500	4.7500	4.0500	4.4800	-6.667%	26	1,500	+41.741%
2026-06-17	4.7000	4.8700	4.4000	4.8000	+17.936%	25	1,500	+32.292%
2026-06-16	4.3000	4.3000	4.0500	4.0700	-14.135%	54	1,500	+56.020%
2026-06-15	4.1500	4.7400	4.1500	4.7400	+13.126%	2	1,481	+33.966%
2026-06-12	4.4200	4.4200	4.1900	4.1900	-11.229%	22	1,481	+51.551%
2026-06-11	4.7200	4.7200	4.6000	4.7200	-2.680%	10	1,484	+34.534%
2026-06-10	5.0000	5.9000	4.8500	4.8500	-14.462%	32	1,484	+30.928%
2026-06-09	5.4000	5.6700	5.2500	5.6700	-0.176%	16	1,480	+11.993%
2026-06-08	6.5500	6.5500	5.6800	5.6800	-5.333%	36	1,486	+11.796%
2026-06-05	6.0000	6.0600	6.0000	6.0000	-9.366%	7	1,488	+5.833%
2026-06-04	6.6200	6.6200	6.6200	6.6200	+1.846%	2	1,494	-4.079%
2026-06-03	7.0000	7.0000	6.5000	6.5000	-13.218%	34	1,495	-2.308%
2026-06-02	8.6000	8.6000	7.4900	7.4900	-21.158%	157	1,499	-15.220%
2026-06-01	8.5000	9.7500	8.5000	9.5000	+15.012%	44	1,415	-33.158%
2026-05-29	6.8500	8.2600	6.8500	8.2600	+18.000%	96	1,409	-23.123%
2026-05-28	6.5000	7.0000	6.5000	7.0000	+20.690%	71	1,431	-9.286%
2026-05-27	6.1700	6.1700	5.8000	5.8000	-6.452%	6	1,436	+9.483%
2026-05-26	6.6500	6.6500	6.1500	6.2000	-3.876%	112	1,433	+2.419%
2026-05-22	6.6000	6.7000	6.2000	6.4500	+4.369%	88	1,306	-1.550%
2026-05-21	6.5000	6.5000	5.9500	6.1800	-5.215%	18	1,309	+2.751%
2026-05-20	6.5300	6.6000	6.4000	6.5200	-5.507%	8	1,309	-2.607%
2026-05-19	8.2000	8.5000	6.9000	6.9000	-6.757%	41	1,298	-7.971%
2026-05-18	7.6000	7.6000	6.5000	7.4000	+15.625%	19	1,298	-14.189%
2026-05-15	6.2500	7.7000	6.2000	6.4000	+15.315%	26	1,298	-0.781%
2026-05-14	5.4500	5.5500	5.3900	5.5500	+8.824%	8	1,304	+14.414%
2026-05-13	4.8500	5.1000	4.8500	5.1000	+0.791%	21	1,282	+24.510%
2026-05-12	5.1500	5.1500	5.0600	5.0600	-8.829%	59	1,282	+25.494%
2026-05-11	6.0000	6.0000	5.5500	5.5500	-4.639%	94	1,282	+14.414%
2026-05-08	5.4500	5.8200	5.4000	5.8200	-0.342%	9	1,217	+9.107%
2026-05-07	5.8000	6.2400	5.8000	5.8400	+12.308%	21	1,211	+8.733%
2026-05-06	5.4500	5.4700	5.0000	5.2000	+1.961%	13	1,210	+22.115%
2026-05-05	5.0500	5.2000	5.0500	5.1000	-6.422%	12	1,209	+24.510%
2026-05-04	5.0000	5.7500	5.0000	5.4500	+9.000%	34	1,209	+16.514%
2026-05-01	5.0000	5.0000	4.8000	5.0000	+15.207%	8	1,218	+27.000%
2026-04-30	3.5000	4.3400	3.5000	4.3400	+1.402%	2	1,218	+46.313%
2026-04-28	4.2800	4.2800	4.2800	4.2800	+0.706%	1	1,218	+48.364%
2026-04-27	4.2800	4.8500	4.2500	4.2500	+1.190%	30	1,219	+49.412%
2026-04-24	4.0900	4.2000	3.8900	4.2000	-3.670%	122	1,216	+51.190%
2026-04-23	4.1000	4.3600	4.0000	4.3600	-10.288%	539	1,113	+45.642%
2026-04-22	5.0000	5.0000	4.8600	4.8600	+1.674%	13	1,294	+30.658%
2026-04-21	4.8100	4.8100	4.7800	4.7800	-1.035%	2	1,301	+32.845%
2026-04-20	4.7700	5.0000	4.7000	4.8300	+1.471%	221	1,301	+31.470%
2026-04-17	5.7500	5.7500	4.7400	4.7600	-13.455%	42	1,321	+33.403%
2026-04-16	5.0000	5.5000	5.0000	5.5000	+2.612%	53	1,320	+15.455%
2026-04-15	4.8000	5.6900	4.8000	5.3600	+25.234%	22	1,298	+18.470%
2026-04-14	5.0000	5.0000	4.2800	4.2800	-9.895%	31	1,292	+48.364%
2026-04-13	4.2500	4.8000	4.2500	4.7500	+13.095%	504	1,268	+33.684%
2026-04-10	4.1200	4.3100	4.0500	4.2000	-8.096%	90	919	+51.190%
2026-04-09	5.0000	5.1000	4.5200	4.5700	-20.797%	121	894	+38.950%
2026-04-08	5.9600	6.1500	5.7700	5.7700	+1.764%	3	902	+10.052%
2026-04-06	5.6700	5.6700	5.6000	5.6700	+14.085%	28	901	+11.993%
2026-04-02	5.0100	5.0100	4.9500	4.9700	-9.141%	4	877	+27.767%
2026-04-01	5.4900	5.4900	5.4700	5.4700	-1.264%	20	877	+16.088%
2026-03-31	5.3200	5.5400	5.3200	5.5400	+12.831%	3	877	+14.621%
2026-03-30	5.0000	5.0700	4.8000	4.9100	-1.800%	112	878	+29.328%
2026-03-27	5.3900	5.3900	4.8100	5.0000	-16.667%	13	857	+27.000%
2026-03-26	6.0000	6.0000	6.0000	6.0000	+13.208%	5	856	+5.833%
2026-03-25	5.6700	5.6700	5.3000	5.3000	-5.357%	3	856	+19.811%
2026-03-24	5.5500	5.6100	5.5500	5.6000	-12.500%	321	854	+13.393%
2026-03-23	6.4000	6.4000	6.4000	6.4000	-0.312%	4	1,105	-0.781%
2026-03-20	6.2500	6.6000	6.2200	6.4200	-3.167%	20	1,108	-1.090%
2026-03-19	6.6300	6.6300	6.6300	6.6300	-7.273%	1	1,122	-4.223%
2026-03-18	7.8000	7.8200	7.1500	7.1500	-13.438%	22	1,122	-11.189%
2026-03-17	8.2600	8.2600	8.2600	8.2600	+7.273%	1	1,116	-23.123%
2026-03-16	7.7000	7.8500	7.6500	7.7000	+1.316%	9	1,117	-17.532%
2026-03-12	8.9300	8.9300	7.6000	7.6000	-11.628%	34	1,122	-16.447%
2026-03-11	9.4000	9.5200	8.6000	8.6000	-4.444%	11	1,091	-26.163%
2026-03-10	9.5500	9.5500	9.0000	9.0000	-9.091%	9	1,088	-29.444%
2026-03-09	9.8800	9.9000	9.2000	9.9000	+9.392%	3	1,081	-35.859%
2026-03-06	9.7000	9.7500	9.0500	9.0500	-7.653%	10	1,080	-29.834%
2026-03-05	9.4600	9.8000	9.4000	9.8000	-3.448%	18	1,075	-35.204%
2026-03-04	9.0500	10.6700	9.0500	10.1500	-3.333%	17	1,085	-37.438%
2026-03-03	7.2200	10.5000	7.2000	10.5000	+10.063%	59	1,080	-39.524%
2026-02-27	9.6900	10.0500	9.5400	9.5400	-7.198%	21	1,082	-33.438%
2026-02-26	10.3500	10.3600	10.2800	10.2800	-6.119%	4	1,069	-38.230%
2026-02-25	9.8000	10.9500	9.8000	10.9500	+26.736%	14	1,076	-42.009%
2026-02-24	8.6400	8.6400	8.6400	8.6400	+22.034%	30	1,076	-26.505%
2026-02-23	6.7000	7.0800	6.7000	7.0800	-10.943%	15	1,046	-10.311%
2026-02-20	8.2500	8.8400	7.8300	7.9500	-2.454%	21	1,047	-20.126%
2026-02-19	8.5500	8.5500	7.0500	8.1500	+14.466%	24	1,035	-22.086%
2026-02-18	7.2500	7.5500	6.9200	7.1200	+4.706%	46	1,030	-10.815%
2026-02-17	6.5800	6.8000	6.4500	6.8000	+4.615%	321	1,026	-6.618%
2026-02-13	6.5000	6.5000	6.5000	6.5000	+7.794%	1	749	-2.308%
2026-02-12	5.9300	6.0600	5.9300	6.0300	-6.512%	6	749	+5.307%
2026-02-11	6.4500	6.4500	6.4500	6.4500	-14.000%	2	748	-1.550%
2026-02-10	6.3800	7.8200	6.3800	7.5000	+28.205%	23	748	-15.333%
2026-02-09	5.6000	5.8500	5.4000	5.8500	+5.596%	73	737	+8.547%
2026-02-06	6.3000	6.6500	5.5000	5.5400	+0.181%	116	727	+14.621%
2026-02-05	6.2300	6.2300	5.5300	5.5300	-10.950%	16	704	+14.828%
2026-02-04	5.7500	6.2600	5.6700	6.2100	+9.912%	60	696	+2.254%
2026-02-03	6.0000	6.0000	5.6300	5.6500	-15.038%	146	664	+12.389%
2026-02-02	7.2000	7.2000	6.6500	6.6500	-11.687%	57	653	-4.511%
2026-01-30	7.6000	7.7500	7.4200	7.5300	-5.875%	87	667	-15.671%
2026-01-29	8.6000	8.6000	7.8300	8.0000	-12.664%	32	654	-20.625%
2026-01-28	8.6000	9.2000	8.3500	9.1600	+6.512%	9	635	-30.677%
2026-01-27	8.5000	8.6000	8.4100	8.6000	-13.131%	3	638	-26.163%
2026-01-26	8.4000	9.9000	8.4000	9.9000	+11.864%	348	638	-35.859%
2026-01-23	8.2000	9.3000	8.2000	8.8500	+1.375%	26	588	-28.249%
2026-01-22	7.8200	8.7300	7.8200	8.7300	+13.524%	56	562	-27.262%
2026-01-21	8.2300	8.2300	7.4000	7.6900	-5.875%	112	508	-17.425%
2026-01-20	8.5000	9.9000	8.1000	8.1700	-13.728%	116	452	-22.277%
2026-01-16	10.0000	10.3500	9.4700	9.4700	-10.237%	57	453	-32.946%
2026-01-15	10.8000	10.9500	10.5500	10.5500	-3.211%	20	453	-39.810%
2026-01-14	12.0000	12.0000	10.9000	10.9000	-7.155%	40	435	-41.743%
2026-01-13	13.3000	13.3000	11.2100	11.7400	-12.388%	73	405	-45.911%
2026-01-12	14.0300	14.0300	13.4000	13.4000	-7.904%	11	358	-52.612%
2026-01-09	14.0800	14.5500	14.0800	14.5500	+2.465%	3	357	-56.357%
2026-01-08	14.1500	14.2000	14.1500	14.2000	-1.389%	2	354	-55.282%
2026-01-07	14.4200	14.4200	14.4000	14.4000	+2.637%	4	353	-55.903%
2026-01-06	14.0300	14.0300	14.0300	14.0300	-2.162%	2	351	-54.740%
2026-01-05	14.8500	14.8500	14.3000	14.3400	-6.213%	10	349	-55.718%
2026-01-02	14.7000	15.2900	14.7000	15.2900	+3.661%	4	349	-58.470%
2025-12-31	14.5000	14.7500	14.5000	14.7500	+0.477%	5	348	-56.949%
2025-12-30	15.0500	15.3500	14.6800	14.6800	-5.107%	7	348	-56.744%
2025-12-29	15.5800	15.5800	15.0000	15.4700	-3.913%	31	349	-58.953%
2025-12-24	16.1000	16.1000	16.1000	16.1000	-8.000%	1	351	-60.559%
2025-12-22	17.5000	17.5000	17.5000	17.5000	+7.099%	2	351	-63.714%
2025-12-19	15.8000	16.4000	15.8000	16.3400	+4.676%	30	349	-61.138%
2025-12-18	15.7000	15.7000	15.6100	15.6100	+8.403%	7	332	-59.321%
2025-12-17	14.4000	14.4000	14.4000	14.4000	+0.840%	2	327	-55.903%
2025-12-16	14.4600	14.4600	14.2800	14.2800	-0.070%	105	325	-55.532%
2025-12-15	13.2000	14.2900	13.2000	14.2900	-7.806%	14	428	-55.563%
2025-12-12	15.9000	15.9000	15.5000	15.5000	-6.795%	32	421	-59.032%
2025-12-11	16.5200	16.6300	15.8800	16.6300	-4.699%	115	389	-61.816%
2025-12-10	17.0000	17.5000	16.0000	17.4500	+4.241%	9	274	-63.610%
2025-12-09	16.7400	16.7400	16.7400	16.7400	+7.170%	1	272	-62.067%
2025-12-08	16.9000	16.9000	15.5000	15.6200	-4.465%	20	271	-59.347%
2025-12-05	16.6000	17.6500	16.2000	16.3500	+2.188%	32	253	-61.162%
2025-12-04	16.0000	17.0000	15.7500	16.0000	0.000%	48	222	-60.313%
2025-12-03	15.0000	16.0000	15.0000	16.0000	+2.894%	22	242	-60.313%
2025-12-02	15.3600	15.5500	15.1000	15.5500	+7.241%	7	230	-59.164%
2025-12-01	13.9800	14.5000	13.9800	14.5000	-4.037%	2	223	-56.207%
2025-11-28	15.8000	15.8000	14.9000	15.1100	+4.063%	7	224	-57.975%
2025-11-26	14.4500	14.5600	14.2000	14.5200	+3.345%	15	218	-56.267%
2025-11-25	14.0500	14.0500	14.0500	14.0500	-3.767%	2	218	-54.804%
2025-11-24	13.5600	14.6000	12.8000	14.6000	+7.908%	40	216	-56.507%
2025-11-21	13.8000	13.8000	13.3000	13.5300	+2.036%	5	219	-53.067%
2025-11-20	15.0500	15.2800	13.2600	13.2600	-14.175%	49	215	-52.112%
2025-11-19	15.1800	16.0000	14.7900	15.4500	-3.558%	10	197	-58.900%
2025-11-18	15.5100	16.0200	15.3500	16.0200	-0.805%	8	190	-60.362%
2025-11-17	17.1500	17.1500	15.6500	16.1500	-7.714%	14	186	-60.681%
2025-11-14	18.1200	18.5000	17.5000	17.5000	-5.405%	11	182	-63.714%
2025-11-13	20.0000	20.0000	18.5000	18.5000	-11.905%	27	177	-65.676%
2025-11-12	21.5000	21.5000	21.0000	21.0000	+0.962%	2	155	-69.762%
2025-11-11	20.8000	20.8000	20.8000	20.8000	-0.952%	1	153	-69.471%
2025-11-10	20.7300	21.0000	20.0000	21.0000	-4.328%	5	154	-69.762%
2025-11-07	20.7000	21.9500	20.6600	21.9500	-9.671%	14	149	-71.071%
2025-11-06	21.5000	24.3000	21.0000	24.3000	+10.455%	13	157	-73.868%
2025-11-05	23.0000	23.9000	22.0000	22.0000	-6.582%	28	144	-71.136%
2025-11-04	22.6500	24.0000	22.4200	23.5500	-5.422%	10	122	-73.036%
2025-11-03	23.7500	24.9000	23.7500	24.9000	+1.426%	6	108	-74.498%
2025-10-31	25.4000	25.4000	23.5400	24.5500	-9.074%	21	108	-74.134%
2025-10-29	27.0000	27.0000	27.0000	27.0000	-3.571%	3	88	-76.481%
2025-10-27	28.5000	28.5600	28.0000	28.0000	-1.754%	4	82	-77.321%
2025-10-24	27.7300	29.0000	27.7300	28.5000	+1.786%	5	82	-77.719%
2025-10-23	28.0000	28.0000	28.0000	28.0000	-0.533%	2	77	-77.321%
2025-10-22	28.0000	28.1500	28.0000	28.1500	-10.635%	2	75	-77.442%
2025-10-21	31.5000	31.5000	31.5000	31.5000	+5.000%	2	74	-79.841%
2025-10-20	32.3000	32.3000	29.3000	30.0000	-2.597%	5	72	-78.833%
2025-10-17	30.8000	30.8000	30.8000	30.8000	-5.868%	8	67	-79.383%
2025-10-16	34.5000	34.5000	32.7200	32.7200	-8.603%	13	59	-80.593%
2025-10-15	35.4000	35.8000	35.4000	35.8000	+5.263%	3	46	-82.263%
2025-10-14	34.0100	34.0100	34.0100	34.0100	-7.707%	1	47	-81.329%
2025-10-13	36.8500	36.8500	36.8500	36.8500	+7.591%	1	47	-82.768%
2025-10-10	34.2500	34.2500	34.2500	34.2500	-13.291%	1	46	-81.460%
2025-10-09	39.0000	40.3600	39.0000	39.5000	-0.829%	12	47	-83.924%
2025-10-08	37.0000	41.0000	37.0000	39.8300	+18.436%	7	41	-84.057%
2025-10-07	33.0000	35.2000	32.5000	33.6300	+11.174%	4	46	-81.118%
2025-10-06	26.0000	33.2200	26.0000	30.2500	+13.253%	22	48	-79.008%
2025-10-03	28.1300	28.1300	26.7100	26.7100	+4.214%	4	26	-76.226%
2025-10-02	25.6300	25.6300	25.6300	25.6300	+6.437%	3	22	-75.224%
2025-10-01	24.4000	24.4000	24.0800	24.0800	-7.385%	4	19	-73.630%
2025-09-30	26.0000	26.0000	26.0000	26.0000	-4.762%	1	15	-75.577%
2025-09-29	27.3000	27.3000	27.3000	27.3000	+3.409%	2	14	-76.740%
2025-09-26	26.8000	26.8000	26.4000	26.4000	-7.692%	7	12	-75.947%
2025-09-24	28.3000	28.9000	28.3000	28.6000	-7.742%	9	7	-77.797%
2025-09-23	30.6500	31.0000	30.6500	31.0000	+1.706%	3	10	-79.516%
2025-09-22	29.7000	30.4800	29.7000	30.4800	+4.384%	22	9	-79.167%
2025-09-19	29.0000	29.2000	29.0000	29.2000	-4.886%	6	29	-78.253%
2025-09-18	29.5000	30.7000	29.5000	30.7000	+13.704%	10	28	-79.316%
2025-09-17	29.0000	29.0000	27.0000	27.0000	+0.746%	14	31	-76.481%
2025-09-16	26.1800	27.0000	26.1800	26.8000	-7.138%	28	27	-76.306%
2025-09-15	28.8600	28.8600	28.8600	28.8600	0.000%	1	1	-77.997%

.dark-mode .DvTRyb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DvTRyb{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20280121C40FIG Jan 21 2028 40.00 Call (FIG280121C00040000)option OPRA

FIG20280121C40
FIG Jan 21 2028 40.00 Call (FIG280121C00040000)
option OPRA