Dark

FIG20280121C45
FIG Jan 21 2028 45.00 Call (FIG280121C00045000)
option OPRA

EOD

Aug 6, 2026

5.40-26.027%(-1.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.4000	5.4000	5.4000	5.4000	-26.027%	2	731	0.000%
2026-08-05	7.2000	7.5000	7.2000	7.3000	0.000%	3	731	-26.027%
2026-08-04	7.1000	7.3500	7.1000	7.3000	+29.663%	15	730	-26.027%
2026-07-31	5.6300	5.6300	5.6300	5.6300	+2.364%	2	741	-4.085%
2026-07-30	5.7500	5.7500	5.5000	5.5000	-14.063%	3	739	-1.818%
2026-07-29	6.4000	6.4000	6.4000	6.4000	+18.519%	1	736	-15.625%
2026-07-27	5.4000	5.4000	5.4000	5.4000	+16.129%	1	736	0.000%
2026-07-24	4.6500	4.6500	4.6500	4.6500	+8.140%	5	736	+16.129%
2026-07-23	4.1500	4.3000	4.1500	4.3000	-12.065%	7	731	+25.581%
2026-07-22	4.8900	4.8900	4.8900	4.8900	-18.500%	40	731	+10.429%
2026-07-17	6.0000	6.0000	6.0000	6.0000	+6.195%	1	691	-10.000%
2026-07-16	5.6500	5.6500	5.6500	5.6500	-16.912%	15	691	-4.425%
2026-07-14	6.4100	6.8000	6.4100	6.8000	+13.333%	6	691	-20.588%
2026-07-13	6.0000	6.0000	6.0000	6.0000	+19.284%	1	691	-10.000%
2026-07-09	5.0300	5.0300	5.0300	5.0300	-5.629%	5	692	+7.356%
2026-07-08	5.3300	5.3300	5.3300	5.3300	-8.103%	1	690	+1.313%
2026-07-07	5.6000	6.1000	5.6000	5.8000	+13.281%	64	691	-6.897%
2026-07-02	4.8700	5.1200	4.8700	5.1200	+10.108%	4	746	+5.469%
2026-07-01	4.3000	4.6500	4.3000	4.6500	+32.479%	2	746	+16.129%
2026-06-30	3.5100	3.5100	3.5100	3.5100	-12.250%	1	745	+53.846%
2026-06-29	4.0000	4.0000	3.9000	4.0000	+15.274%	6	744	+35.000%
2026-06-25	3.9000	3.9000	3.4100	3.4700	-14.321%	10	747	+55.620%
2026-06-24	4.0800	4.0800	3.9900	4.0500	+4.651%	28	740	+33.333%
2026-06-18	3.8800	3.8800	3.8700	3.8700	-4.444%	2	714	+39.535%
2026-06-17	3.8000	4.2500	3.8000	4.0500	+14.085%	31	714	+33.333%
2026-06-16	3.6600	3.6600	3.5500	3.5500	-10.804%	6	714	+52.113%
2026-06-15	3.9800	3.9800	3.9800	3.9800	+7.859%	4	717	+35.678%
2026-06-12	3.9000	4.0300	3.6900	3.6900	-10.000%	11	714	+46.341%
2026-06-11	4.0600	4.1000	4.0600	4.1000	-9.292%	2	711	+31.707%
2026-06-10	4.5000	4.5200	4.5000	4.5200	-0.221%	11	711	+19.469%
2026-06-09	4.5300	4.5300	4.5300	4.5300	-16.881%	10	712	+19.205%
2026-06-08	5.2000	5.4500	5.2000	5.4500	+0.739%	11	718	-0.917%
2026-06-05	5.4100	5.4100	5.4100	5.4100	-11.746%	6	708	-0.185%
2026-06-03	6.1000	7.3500	5.7500	6.1300	-14.861%	11	708	-11.909%
2026-06-02	7.2000	7.2000	7.2000	7.2000	-18.182%	1	704	-25.000%
2026-06-01	8.7000	8.8900	8.3000	8.8000	+18.121%	27	704	-38.636%
2026-05-29	7.4500	7.4500	7.4500	7.4500	+36.197%	1	693	-27.517%
2026-05-26	6.2500	6.2500	5.3500	5.4700	-8.067%	18	693	-1.280%
2026-05-22	5.9500	5.9500	5.9500	5.9500	+10.185%	2	693	-9.244%
2026-05-21	5.4500	5.4500	5.4000	5.4000	-8.629%	30	693	0.000%
2026-05-20	5.9100	5.9100	5.9100	5.9100	-9.495%	10	693	-8.629%
2026-05-19	6.5300	6.5300	6.5300	6.5300	-3.971%	1	701	-17.305%
2026-05-18	6.8000	6.8000	6.8000	6.8000	+8.453%	3	701	-20.588%
2026-05-15	6.2800	6.3100	6.0500	6.2700	+46.838%	45	701	-13.876%
2026-05-13	4.2700	4.2700	4.2700	4.2700	-7.174%	1	662	+26.464%
2026-05-11	5.2000	5.2500	4.6000	4.6000	-8.000%	4	662	+17.391%
2026-05-08	5.0000	5.0000	5.0000	5.0000	-2.534%	2	662	+8.000%
2026-05-07	5.1000	5.1300	5.1000	5.1300	+14.000%	11	662	+5.263%
2026-05-06	4.4000	4.9500	4.4000	4.5000	-5.063%	7	652	+20.000%
2026-05-05	4.2000	4.7400	4.2000	4.7400	-3.265%	11	651	+13.924%
2026-05-04	5.1500	5.1500	4.9000	4.9000	+28.947%	14	652	+10.204%
2026-04-30	3.4000	3.9000	3.4000	3.8000	+7.042%	3	642	+42.105%
2026-04-29	3.5500	3.5500	3.5500	3.5500	-16.471%	30	642	+52.113%
2026-04-28	3.9000	4.2500	3.9000	4.2500	+9.819%	8	642	+27.059%
2026-04-27	3.4000	3.8700	3.4000	3.8700	+0.519%	13	642	+39.535%
2026-04-24	3.4000	3.8500	3.4000	3.8500	+10.000%	11	631	+40.260%
2026-04-23	4.1500	4.1500	3.5000	3.5000	-18.224%	20	639	+54.286%
2026-04-22	4.5000	4.5000	4.2800	4.2800	+2.885%	7	637	+26.168%
2026-04-21	4.3600	4.3600	4.1600	4.1600	-0.952%	2	639	+29.808%
2026-04-20	4.2000	4.2000	4.2000	4.2000	-1.869%	1	639	+28.571%
2026-04-17	4.1500	4.2800	4.1500	4.2800	-11.753%	3	640	+26.168%
2026-04-16	4.8500	4.8500	4.8500	4.8500	+1.464%	1	639	+11.340%
2026-04-15	4.1900	4.7800	4.1900	4.7800	+21.939%	14	639	+12.971%
2026-04-14	4.5000	4.5000	3.8200	3.9200	-6.667%	12	634	+37.755%
2026-04-13	4.3500	4.3500	4.1400	4.2000	+15.702%	3	637	+28.571%
2026-04-10	3.7500	4.1000	3.6100	3.6300	-9.250%	10	639	+48.760%
2026-04-09	4.2500	4.2500	3.9000	4.0000	-19.517%	15	640	+35.000%
2026-04-07	4.8500	4.9700	4.7100	4.9700	-0.600%	8	630	+8.652%
2026-04-06	5.1000	5.1000	5.0000	5.0000	+4.167%	9	626	+8.000%
2026-04-02	4.4000	4.8000	4.4000	4.8000	+5.495%	3	628	+12.500%
2026-03-30	4.3100	4.5500	4.3100	4.5500	+2.018%	22	628	+18.681%
2026-03-27	4.5100	4.5700	4.4600	4.4600	-3.043%	17	629	+21.076%
2026-03-25	4.9900	5.0000	4.6000	4.6000	-5.155%	22	622	+17.391%
2026-03-24	5.0000	5.1500	4.8500	4.8500	-9.176%	8	614	+11.340%
2026-03-23	5.1500	5.7600	5.1500	5.3400	-9.492%	5	612	+1.124%
2026-03-20	5.9000	5.9000	5.9000	5.9000	-1.667%	1	611	-8.475%
2026-03-19	6.1200	6.1200	5.9000	6.0000	-9.091%	48	611	-10.000%
2026-03-18	6.6000	6.6000	6.6000	6.6000	-9.589%	1	604	-18.182%
2026-03-17	7.3000	7.3000	7.3000	7.3000	+10.606%	1	604	-26.027%
2026-03-13	6.9000	6.9000	6.3000	6.6000	-4.348%	6	604	-18.182%
2026-03-12	7.0900	7.0900	6.9000	6.9000	-23.503%	6	603	-21.739%
2026-03-09	8.8500	9.0200	8.8500	9.0200	+6.118%	2	602	-40.133%
2026-03-05	8.5500	8.5500	8.5000	8.5000	-7.709%	7	601	-36.471%
2026-03-04	9.2100	9.2100	9.2100	9.2100	+8.353%	9	608	-41.368%
2026-02-27	8.5000	8.5000	8.5000	8.5000	-16.421%	2	599	-36.471%
2026-02-26	10.2600	10.2600	10.1700	10.1700	+4.308%	2	599	-46.903%
2026-02-25	8.8900	9.7500	8.8900	9.7500	+26.623%	125	577	-44.615%
2026-02-24	6.5500	7.7000	6.5500	7.7000	+4.762%	37	577	-29.870%
2026-02-20	7.5000	7.5000	7.2000	7.3500	+0.685%	13	552	-26.531%
2026-02-19	6.1000	7.3000	6.1000	7.3000	+10.106%	9	552	-26.027%
2026-02-18	6.6000	6.6300	6.6000	6.6300	+16.316%	5	553	-18.552%
2026-02-17	5.7000	5.7000	5.7000	5.7000	+2.703%	1	549	-5.263%
2026-02-13	5.4700	5.5500	5.4700	5.5500	+7.767%	12	548	-2.703%
2026-02-12	5.1800	5.5000	5.1500	5.1500	-10.900%	307	548	+4.854%
2026-02-11	5.7800	5.7800	5.7800	5.7800	-15.620%	300	543	-6.574%
2026-02-10	5.0500	6.8500	5.0500	6.8500	+30.975%	5	407	-21.168%
2026-02-09	4.9000	5.2300	4.8000	5.2300	+2.549%	17	407	+3.250%
2026-02-06	4.9500	5.1100	4.8800	5.1000	-7.273%	19	392	+5.882%
2026-02-05	5.5000	5.5000	5.5000	5.5000	+3.774%	11	390	-1.818%
2026-02-04	5.3000	5.3000	5.3000	5.3000	+2.713%	2	390	+1.887%
2026-02-03	5.2800	5.3800	5.0000	5.1600	-15.410%	39	388	+4.651%
2026-02-02	6.3000	6.4500	6.1000	6.1000	-10.029%	355	401	-11.475%
2026-01-30	6.9800	6.9800	6.4000	6.7800	-2.165%	3	450	-20.354%
2026-01-29	7.3900	7.8000	6.9300	6.9300	-10.000%	4	452	-22.078%
2026-01-28	7.7000	7.7000	7.7000	7.7000	+1.449%	10	452	-29.870%
2026-01-27	7.8200	7.8200	7.5900	7.5900	-5.125%	3	452	-28.854%
2026-01-26	7.7500	8.0000	7.7500	8.0000	+3.896%	6	452	-32.500%
2026-01-23	7.7000	7.7000	7.7000	7.7000	-0.645%	1	451	-29.870%
2026-01-22	7.4900	7.7500	7.4900	7.7500	+10.556%	6	451	-30.323%
2026-01-21	7.4000	7.8500	7.0100	7.0100	-3.310%	23	445	-22.967%
2026-01-20	7.9000	7.9000	7.2500	7.2500	-14.706%	270	434	-25.517%
2026-01-16	9.9500	9.9500	8.5000	8.5000	-9.958%	2	258	-36.471%
2026-01-15	9.8500	9.8500	9.4300	9.4400	-3.673%	48	258	-42.797%
2026-01-14	9.9500	10.3000	9.8000	9.8000	-2.196%	11	256	-44.898%
2026-01-13	11.5700	11.5700	10.0200	10.0200	-21.719%	48	255	-46.108%
2026-01-12	12.8500	12.8500	12.8000	12.8000	-1.311%	11	235	-57.813%
2026-01-08	12.9700	12.9700	12.9700	12.9700	+3.760%	1	224	-58.365%
2026-01-06	12.5000	12.5000	12.5000	12.5000	-7.407%	1	223	-56.800%
2026-01-05	14.0000	14.0000	13.5000	13.5000	-2.174%	2	222	-60.000%
2026-01-02	13.5000	13.8000	13.5000	13.8000	+2.602%	7	220	-60.870%
2025-12-31	13.4000	13.4500	13.4000	13.4500	-2.466%	3	212	-59.851%
2025-12-30	13.7900	13.7900	13.7900	13.7900	-4.831%	1	212	-60.841%
2025-12-24	14.4900	14.4900	14.4900	14.4900	-2.227%	2	213	-62.733%
2025-12-23	16.2000	16.2000	14.8200	14.8200	-4.817%	10	213	-63.563%
2025-12-22	15.5300	15.5700	15.5300	15.5700	+7.158%	3	203	-65.318%
2025-12-19	14.5300	14.5300	14.5300	14.5300	+2.686%	1	204	-62.836%
2025-12-18	14.6300	14.6300	14.1300	14.1500	+12.749%	100	204	-61.837%
2025-12-15	12.5000	12.5500	12.5000	12.5500	-13.448%	11	104	-56.972%
2025-12-12	14.5000	14.5000	14.5000	14.5000	-2.027%	1	99	-62.759%
2025-12-11	14.8000	14.8000	14.8000	14.8000	+1.718%	10	98	-63.514%
2025-12-10	15.1100	15.1100	14.5500	14.5500	-3.129%	2	108	-62.887%
2025-12-09	15.2500	15.3000	14.9700	15.0200	+2.107%	5	109	-64.048%
2025-12-08	14.7000	14.7100	14.3600	14.7100	-4.851%	6	108	-63.290%
2025-12-05	15.4600	15.4600	15.4600	15.4600	+5.529%	6	108	-65.071%
2025-12-04	14.8100	15.0700	14.6000	14.6500	+4.793%	8	102	-63.140%
2025-12-03	13.7000	13.9800	13.7000	13.9800	+2.418%	6	100	-61.373%
2025-12-01	13.0000	14.0000	12.9900	13.6500	-3.054%	11	94	-60.440%
2025-11-28	14.0800	14.0800	14.0800	14.0800	+6.264%	1	83	-61.648%
2025-11-25	13.2900	13.2900	13.2500	13.2500	-0.075%	2	82	-59.245%
2025-11-24	13.2600	13.2600	13.2600	13.2600	+8.245%	1	82	-59.276%
2025-11-21	13.0000	13.0000	12.2500	12.2500	-12.500%	2	82	-55.918%
2025-11-20	14.0000	14.0000	14.0000	14.0000	0.000%	1	81	-61.429%
2025-11-19	14.0000	14.0000	14.0000	14.0000	-6.977%	1	80	-61.429%
2025-11-18	14.4700	15.0500	14.4700	15.0500	+1.758%	4	79	-64.120%
2025-11-17	14.7900	14.7900	14.7900	14.7900	-9.597%	1	79	-63.489%
2025-11-14	16.4000	17.0000	16.3600	16.3600	-7.831%	3	79	-66.993%
2025-11-13	18.4800	19.2500	17.7000	17.7500	-7.792%	5	78	-69.577%
2025-11-12	19.5000	19.6000	19.2500	19.2500	-0.517%	3	76	-71.948%
2025-11-11	19.3500	19.3500	19.3500	19.3500	-4.444%	1	78	-72.093%
2025-11-10	20.6500	20.6500	19.0000	20.2500	+1.555%	5	78	-73.333%
2025-11-07	21.0000	21.5000	19.4100	19.9400	-1.773%	32	73	-72.919%
2025-11-06	21.1600	21.1600	20.2700	20.3000	-3.563%	5	55	-73.399%
2025-11-05	22.2000	22.2000	21.0500	21.0500	-7.473%	15	50	-74.347%
2025-11-04	23.0000	23.0000	22.7500	22.7500	+0.132%	2	35	-76.264%
2025-11-03	22.7200	22.7200	22.7200	22.7200	-4.337%	1	32	-76.232%
2025-10-31	23.7500	23.7500	23.7500	23.7500	-10.377%	4	32	-77.263%
2025-10-28	26.5000	26.5000	26.5000	26.5000	-9.340%	1	28	-79.623%
2025-10-21	28.2600	29.2300	28.2600	29.2300	-4.571%	11	27	-81.526%
2025-10-16	30.6300	30.6300	30.6300	30.6300	-4.281%	2	19	-82.370%
2025-10-14	32.0000	32.0000	32.0000	32.0000	-15.988%	2	17	-83.125%
2025-10-08	37.0000	38.0900	37.0000	38.0900	+21.888%	2	16	-85.823%
2025-10-07	31.1000	31.2500	31.1000	31.2500	+28.866%	7	15	-82.720%
2025-10-06	24.2500	24.2500	24.2500	24.2500	-3.000%	1	10	-77.732%
2025-10-03	26.8500	26.8500	25.0000	25.0000	+10.132%	7	9	-78.400%
2025-10-01	22.5800	22.7000	22.5800	22.7000	-7.347%	6	8	-76.211%
2025-09-26	24.5000	24.5000	24.5000	24.5000	-5.039%	1	2	-77.959%
2025-09-17	25.8000	25.8000	25.8000	25.8000	+5.349%	1	2	-79.070%
2025-09-16	24.4900	24.4900	24.4900	24.4900	-5.952%	1	1	-77.950%
2025-09-15	26.0400	26.0400	26.0400	26.0400	0.000%	1	1	-79.263%

.dark-mode .QSh2nK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QSh2nK{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20280121C45FIG Jan 21 2028 45.00 Call (FIG280121C00045000)option OPRA

FIG20280121C45
FIG Jan 21 2028 45.00 Call (FIG280121C00045000)
option OPRA