Dark

FIG20280121C50
FIG Jan 21 2028 50.00 Call (FIG280121C00050000)
option OPRA

EOD

Aug 6, 2026

5.20-25.714%(-1.80)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	4.6500	5.2000	4.2000	5.2000	-25.714%	31	1,580	0.000%
2026-08-05	6.7400	7.0000	6.2000	7.0000	+5.263%	53	1,579	-25.714%
2026-08-04	5.9000	7.4000	5.9000	6.6500	+16.667%	77	1,589	-21.805%
2026-08-03	5.6500	6.5000	5.6500	5.7000	+12.426%	32	1,571	-8.772%
2026-07-30	5.0100	5.1000	4.9900	5.0700	-13.333%	407	1,578	+2.564%
2026-07-29	5.7500	5.9700	5.1000	5.8500	+8.333%	94	1,740	-11.111%
2026-07-28	5.0000	5.9000	4.7900	5.4000	+10.204%	39	1,757	-3.704%
2026-07-27	4.7000	4.9000	4.7000	4.9000	+15.294%	58	1,760	+6.122%
2026-07-24	4.0700	4.3000	4.0000	4.2500	-0.468%	60	1,746	+22.353%
2026-07-22	4.2400	4.5000	4.2000	4.2700	-11.042%	211	1,748	+21.780%
2026-07-21	4.8000	4.8000	4.8000	4.8000	-18.506%	1	1,747	+8.333%
2026-07-20	5.2000	5.9200	5.0000	5.8900	+4.618%	60	1,747	-11.715%
2026-07-17	5.5000	5.6300	5.4500	5.6300	+9.320%	3	1,702	-7.638%
2026-07-16	5.6000	5.6000	4.9500	5.1500	-8.036%	182	1,702	+0.971%
2026-07-15	5.5000	5.8000	5.4500	5.6000	-4.762%	8	1,539	-7.143%
2026-07-14	5.0200	6.2700	5.0200	5.8800	+6.909%	51	1,534	-11.565%
2026-07-13	4.7200	5.5200	4.7200	5.5000	+11.562%	171	1,531	-5.455%
2026-07-10	4.9300	4.9300	4.9300	4.9300	-1.400%	10	1,556	+5.477%
2026-07-09	4.4700	5.0000	4.4700	5.0000	+1.833%	7	1,551	+4.000%
2026-07-08	4.9600	4.9600	4.9100	4.9100	-9.908%	4	1,546	+5.906%
2026-07-07	5.1400	5.8500	5.0600	5.4500	+17.965%	168	1,544	-4.587%
2026-07-06	4.1500	4.8000	4.1500	4.6200	-5.906%	30	1,403	+12.554%
2026-07-02	4.2500	4.9100	4.0000	4.9100	+31.283%	249	1,474	+5.906%
2026-07-01	4.0000	4.0000	3.7400	3.7400	+10.651%	15	1,474	+39.037%
2026-06-30	3.2500	3.3800	3.2500	3.3800	-7.397%	3	1,474	+53.846%
2026-06-29	3.5700	3.7300	3.5300	3.6500	+14.063%	72	1,475	+42.466%
2026-06-26	3.2000	3.2000	3.2000	3.2000	+7.023%	2	1,471	+62.500%
2026-06-25	3.1500	3.2500	2.7600	2.9900	-13.584%	74	1,469	+73.913%
2026-06-24	3.5700	3.6500	3.4600	3.4600	-7.733%	9	1,416	+50.289%
2026-06-23	3.7500	4.0700	3.6900	3.7500	+2.740%	125	1,411	+38.667%
2026-06-22	3.4500	4.3000	3.4500	3.6500	0.000%	97	1,512	+42.466%
2026-06-18	3.5000	3.7000	3.4600	3.6500	+5.491%	11	1,448	+42.466%
2026-06-17	3.7000	3.9400	3.4600	3.4600	+8.125%	67	1,448	+50.289%
2026-06-16	3.2900	3.6500	3.1500	3.2000	-8.571%	66	1,448	+62.500%
2026-06-15	3.5500	3.5500	3.5000	3.5000	+1.449%	7	1,413	+48.571%
2026-06-12	3.6000	3.6500	3.2500	3.4500	-8.000%	458	1,406	+50.725%
2026-06-11	3.9000	3.9000	3.6800	3.7500	-9.639%	14	1,373	+38.667%
2026-06-10	4.0000	4.2500	4.0000	4.1500	-5.034%	36	1,363	+25.301%
2026-06-09	4.3500	4.4000	4.2900	4.3700	-8.958%	18	1,333	+18.993%
2026-06-08	4.8000	4.8300	4.6400	4.8000	+1.053%	16	1,319	+8.333%
2026-06-05	5.3000	5.3000	4.7500	4.7500	-13.636%	14	1,317	+9.474%
2026-06-04	5.5000	5.7400	5.4500	5.5000	+3.774%	74	1,315	-5.455%
2026-06-03	5.7000	5.7000	5.3000	5.3000	-13.257%	20	1,353	-1.887%
2026-06-02	7.0700	7.1100	6.1100	6.1100	-22.265%	34	1,335	-14.894%
2026-06-01	7.1500	8.1500	7.1500	7.8600	+14.745%	43	1,317	-33.842%
2026-05-29	5.5500	6.8500	5.5500	6.8500	+22.321%	14	1,302	-24.088%
2026-05-28	5.1400	5.7000	5.1400	5.6000	+17.647%	43	1,305	-7.143%
2026-05-27	4.7600	4.7600	4.7600	4.7600	-11.028%	1	1,263	+9.244%
2026-05-26	5.2800	5.3500	5.2800	5.3500	-0.372%	13	1,263	-2.804%
2026-05-22	5.4000	5.4500	5.3700	5.3700	+8.925%	3	1,251	-3.166%
2026-05-21	5.6500	5.6500	4.9300	4.9300	-8.534%	7	1,250	+5.477%
2026-05-20	5.1300	5.3900	5.1300	5.3900	-8.644%	3	1,250	-3.525%
2026-05-19	6.6500	7.0300	5.9000	5.9000	-4.065%	14	1,247	-11.864%
2026-05-18	5.9300	6.1500	5.3400	6.1500	+5.670%	14	1,247	-15.447%
2026-05-15	5.6500	6.3000	5.2300	5.8200	+15.248%	65	1,247	-10.653%
2026-05-14	4.1300	5.0500	4.1300	5.0500	+35.389%	207	1,196	+2.970%
2026-05-13	3.8800	3.8800	3.7300	3.7300	-6.516%	3	1,017	+39.410%
2026-05-12	3.9900	3.9900	3.9900	3.9900	-10.337%	1	1,017	+30.326%
2026-05-11	4.7000	4.7000	4.0500	4.4500	+5.201%	13	1,017	+16.854%
2026-05-08	4.2700	4.2700	4.2300	4.2300	-12.241%	2	1,013	+22.931%
2026-05-07	4.3000	5.0000	4.3000	4.8200	+18.719%	20	1,014	+7.884%
2026-05-06	4.0600	4.0600	4.0600	4.0600	-5.140%	5	1,025	+28.079%
2026-05-04	4.0500	4.5200	3.9000	4.2800	+12.929%	16	1,025	+21.495%
2026-05-01	3.6500	4.0600	3.6000	3.7900	+9.855%	149	1,012	+37.203%
2026-04-30	3.0000	3.4500	2.9900	3.4500	-6.757%	224	1,012	+50.725%
2026-04-29	3.7000	3.7000	3.7000	3.7000	+13.150%	1	942	+40.541%
2026-04-28	3.4300	3.4300	3.2700	3.2700	+2.188%	3	941	+59.021%
2026-04-27	3.5000	3.5000	3.2000	3.2000	-5.882%	65	941	+62.500%
2026-04-24	3.1000	3.4000	3.0700	3.4000	+3.030%	100	934	+52.941%
2026-04-23	3.5100	3.5100	2.9900	3.3000	-13.158%	390	897	+57.576%
2026-04-22	3.8000	3.8000	3.8000	3.8000	+1.333%	1	846	+36.842%
2026-04-21	3.9700	4.4000	3.7500	3.7500	-1.316%	743	892	+38.667%
2026-04-20	3.8000	3.8000	3.8000	3.8000	+1.333%	38	892	+36.842%
2026-04-17	3.9000	3.9200	3.7400	3.7500	-11.765%	415	930	+38.667%
2026-04-16	4.0000	4.2500	4.0000	4.2500	+0.473%	102	1,074	+22.353%
2026-04-15	3.7500	4.3100	3.7500	4.2300	+20.857%	408	1,094	+22.931%
2026-04-14	4.0000	4.0000	3.5000	3.5000	0.000%	22	962	+48.571%
2026-04-13	3.4000	3.7600	3.4000	3.5000	+6.061%	11	958	+48.571%
2026-04-10	3.3000	3.5000	3.0000	3.3000	-2.941%	50	962	+57.576%
2026-04-09	3.5000	3.6500	3.4000	3.4000	-17.073%	50	969	+52.941%
2026-04-08	4.3000	4.3000	4.1000	4.1000	-7.240%	16	950	+26.829%
2026-04-06	4.5300	4.5300	4.4200	4.4200	+1.609%	41	938	+17.647%
2026-04-02	4.1000	4.3500	4.1000	4.3500	0.000%	5	949	+19.540%
2026-04-01	4.3500	4.3500	4.3500	4.3500	-1.136%	5	949	+19.540%
2026-03-31	4.2200	4.5000	4.2200	4.4000	+14.883%	17	949	+18.182%
2026-03-30	3.8000	3.8300	3.8000	3.8300	-2.296%	51	959	+35.770%
2026-03-27	4.2000	4.2100	3.8500	3.9200	-10.909%	34	959	+32.653%
2026-03-26	4.4500	4.6100	4.4000	4.4000	+4.762%	71	940	+18.182%
2026-03-25	4.0000	4.2000	3.9000	4.2000	-2.326%	169	879	+23.810%
2026-03-24	4.3000	4.5000	4.2500	4.3000	-8.511%	17	775	+20.930%
2026-03-23	4.8500	4.8500	4.7000	4.7000	-7.843%	11	775	+10.638%
2026-03-20	5.0000	5.1100	4.9500	5.1000	-10.526%	62	764	+1.961%
2026-03-19	5.8700	5.8700	5.1000	5.7000	-9.236%	52	762	-8.772%
2026-03-16	6.0000	6.2800	6.0000	6.2800	+4.493%	2	753	-17.197%
2026-03-13	6.3000	6.3000	5.9000	6.0100	-3.531%	14	752	-13.478%
2026-03-12	6.0400	6.2300	6.0400	6.2300	-10.101%	29	750	-16.533%
2026-03-11	6.9300	6.9300	6.9300	6.9300	-6.855%	1	779	-24.964%
2026-03-10	7.0000	7.4400	7.0000	7.4400	-7.578%	9	780	-30.108%
2026-03-09	8.0500	8.0500	8.0500	8.0500	+7.477%	1	783	-35.404%
2026-03-06	7.5000	7.5000	7.4900	7.4900	-6.375%	2	783	-30.574%
2026-03-05	8.5500	8.5500	8.0000	8.0000	+3.896%	3	783	-35.000%
2026-02-27	7.7000	7.7000	7.7000	7.7000	-9.412%	1	785	-32.468%
2026-02-26	8.7000	9.3100	8.3500	8.5000	-5.028%	25	785	-38.824%
2026-02-25	8.0000	8.9500	8.0000	8.9500	+44.355%	27	787	-41.899%
2026-02-24	6.5100	6.9500	6.2000	6.2000	+10.517%	9	787	-16.129%
2026-02-23	5.0000	5.8800	5.0000	5.6100	-16.269%	20	787	-7.308%
2026-02-20	6.4000	6.7600	6.2000	6.7000	+0.299%	22	785	-22.388%
2026-02-19	5.8000	6.6800	5.4700	6.6800	+12.648%	47	770	-22.156%
2026-02-18	5.5000	6.2000	5.4200	5.9300	+11.676%	11	748	-12.310%
2026-02-17	5.2000	5.3100	5.2000	5.3100	+5.149%	12	747	-2.072%
2026-02-13	5.0700	5.3000	5.0500	5.0500	+5.208%	9	744	+2.970%
2026-02-12	5.2000	5.2000	4.6600	4.8000	-8.397%	7	744	+8.333%
2026-02-11	5.2800	5.2800	5.2400	5.2400	-9.343%	301	743	-0.763%
2026-02-10	4.8000	6.3400	4.8000	5.7800	+29.306%	322	923	-10.035%
2026-02-09	4.4700	4.4700	4.4700	4.4700	+0.903%	11	901	+16.331%
2026-02-06	4.6000	4.6000	4.4300	4.4300	-9.221%	3	906	+17.381%
2026-02-05	5.0000	5.0400	4.7000	4.8800	+4.946%	25	903	+6.557%
2026-02-04	4.1800	4.9000	4.1800	4.6500	+1.087%	32	904	+11.828%
2026-02-03	4.7500	4.7500	4.5300	4.6000	-15.596%	13	911	+13.043%
2026-02-02	6.2400	6.2400	5.4500	5.4500	-8.710%	55	910	-4.587%
2026-01-30	6.2000	6.3800	5.9500	5.9700	-8.154%	6	901	-12.898%
2026-01-29	6.3700	6.5000	6.3700	6.5000	-8.451%	2	898	-20.000%
2026-01-28	6.7500	7.1000	6.7500	7.1000	+2.601%	5	898	-26.761%
2026-01-27	6.9200	6.9200	6.9200	6.9200	-4.155%	2	901	-24.855%
2026-01-23	7.2200	7.2200	7.2200	7.2200	+6.963%	2	899	-27.978%
2026-01-22	6.4000	6.7500	6.4000	6.7500	+12.313%	4	899	-22.963%
2026-01-21	6.5000	6.5000	6.0100	6.0100	-10.698%	40	898	-13.478%
2026-01-20	7.0000	7.0200	6.7000	6.7300	-12.597%	56	880	-22.734%
2026-01-16	9.0500	9.0500	7.7000	7.7000	-14.158%	8	875	-32.468%
2026-01-15	8.7900	9.0000	8.7900	8.9700	-0.333%	11	875	-42.029%
2026-01-14	9.7000	9.7000	9.0000	9.0000	-8.163%	10	867	-42.222%
2026-01-13	10.0000	10.0000	9.2500	9.8000	-10.909%	82	867	-46.939%
2026-01-12	11.0000	11.0000	11.0000	11.0000	-2.048%	1	819	-52.727%
2026-01-09	11.2300	11.2300	11.2300	11.2300	-4.017%	1	819	-53.695%
2026-01-08	11.5000	11.9500	11.5000	11.7000	-3.146%	7	818	-55.556%
2026-01-07	12.0800	12.0800	12.0800	12.0800	-0.984%	1	816	-56.954%
2026-01-05	12.2000	12.2000	12.2000	12.2000	-2.400%	1	815	-57.377%
2026-01-02	12.0000	13.8500	12.0000	12.5000	+2.459%	454	815	-58.400%
2025-12-31	12.4300	12.6500	12.2000	12.2000	-3.175%	8	964	-57.377%
2025-12-30	13.0000	13.0000	12.5500	12.6000	-2.098%	7	964	-58.730%
2025-12-29	12.8700	12.8700	12.8700	12.8700	-3.014%	1	963	-59.596%
2025-12-24	13.2700	13.2700	13.2700	13.2700	+1.220%	90	874	-60.814%
2025-12-23	13.8000	13.8000	13.1100	13.1100	-6.889%	4	874	-60.336%
2025-12-22	14.0800	14.0800	14.0800	14.0800	+0.571%	1	872	-63.068%
2025-12-19	13.4800	14.0000	13.4800	14.0000	+6.061%	44	872	-62.857%
2025-12-18	13.1000	13.2100	13.1000	13.2000	0.000%	6	873	-60.606%
2025-12-17	13.2000	13.2000	13.2000	13.2000	+13.402%	1	875	-60.606%
2025-12-16	11.6400	11.6400	11.6400	11.6400	+4.865%	2	876	-55.326%
2025-12-15	11.4000	11.4000	11.1000	11.1000	-14.550%	3	876	-53.153%
2025-12-12	13.6200	13.6200	12.9900	12.9900	-7.148%	2	878	-59.969%
2025-12-11	13.8500	13.9900	13.8500	13.9900	-4.635%	2	879	-62.831%
2025-12-10	14.2800	15.0000	14.2800	14.6700	+5.540%	13	880	-64.554%
2025-12-09	13.7200	13.9000	13.7200	13.9000	+3.269%	4	880	-62.590%
2025-12-08	13.3500	13.5100	12.8500	13.4600	-7.172%	18	883	-61.367%
2025-12-05	14.5000	14.5000	14.5000	14.5000	+0.138%	1	892	-64.138%
2025-12-04	14.0800	14.4800	14.0800	14.4800	+11.385%	15	892	-64.088%
2025-12-03	13.1000	13.2500	13.0000	13.0000	-1.515%	4	884	-60.000%
2025-12-02	13.2000	13.4000	12.7700	13.2000	+3.611%	25	885	-60.606%
2025-12-01	13.2500	13.2500	12.0000	12.7400	+1.920%	4	883	-59.184%
2025-11-28	13.0000	13.0000	12.5000	12.5000	+8.225%	353	883	-58.400%
2025-11-25	11.5500	11.5500	11.5500	11.5500	-7.600%	1	643	-54.978%
2025-11-24	11.5000	12.5000	11.5000	12.5000	+28.866%	15	642	-58.400%
2025-11-21	11.2000	11.5500	9.7000	9.7000	-21.774%	22	648	-46.392%
2025-11-20	13.2000	13.2000	11.0000	12.4000	-4.615%	114	647	-58.065%
2025-11-19	13.4000	13.5000	12.8500	13.0000	-3.704%	12	614	-60.000%
2025-11-18	13.0000	13.8000	13.0000	13.5000	+3.846%	9	613	-61.481%
2025-11-17	14.0500	14.5000	13.0000	13.0000	-19.003%	17	607	-60.000%
2025-11-14	14.5000	16.2500	14.5000	16.0500	+2.687%	35	597	-67.601%
2025-11-13	17.9000	17.9000	15.2500	15.6300	-23.756%	325	624	-66.731%
2025-11-12	19.0000	20.5000	17.5500	20.5000	+7.895%	9	621	-74.634%
2025-11-11	18.1000	19.0000	17.9500	19.0000	+2.703%	201	618	-72.632%
2025-11-10	18.0000	18.5000	17.5500	18.5000	+5.413%	11	568	-71.892%
2025-11-07	19.0400	19.0400	17.5500	17.5500	-9.067%	9	566	-70.370%
2025-11-06	19.0000	19.8200	18.0000	19.3000	-5.854%	113	566	-73.057%
2025-11-05	20.7800	22.5500	19.5000	20.5000	-3.073%	133	593	-74.634%
2025-11-04	22.3000	22.3000	21.0000	21.1500	-1.628%	108	463	-75.414%
2025-11-03	22.1000	22.1000	21.0000	21.5000	-7.923%	119	236	-75.814%
2025-10-31	22.5500	23.3500	22.0600	23.3500	+6.136%	21	236	-77.730%
2025-10-30	24.0000	24.0000	20.5000	22.0000	-7.911%	19	224	-76.364%
2025-10-29	23.0000	23.8900	23.0000	23.8900	-3.940%	2	224	-78.234%
2025-10-28	24.5300	24.8700	24.5300	24.8700	-0.241%	7	222	-79.091%
2025-10-27	24.9300	24.9300	24.9300	24.9300	+0.322%	1	223	-79.142%
2025-10-24	25.2500	27.6000	24.8500	24.8500	+1.429%	17	223	-79.074%
2025-10-23	24.7500	24.7500	24.5000	24.5000	0.000%	2	220	-78.776%
2025-10-22	25.1300	25.1300	23.5000	24.5000	-7.547%	9	219	-78.776%
2025-10-20	25.6800	26.5000	25.5000	26.5000	-3.636%	8	217	-80.377%
2025-10-17	27.5000	27.5000	27.5000	27.5000	-1.540%	2	212	-81.091%
2025-10-16	34.0000	34.0000	27.9300	27.9300	-9.903%	14	212	-81.382%
2025-10-15	32.0000	32.0000	31.0000	31.0000	+3.714%	3	205	-83.226%
2025-10-14	31.5000	31.5000	29.8900	29.8900	-8.453%	4	203	-82.603%
2025-10-13	32.5600	32.6500	32.5600	32.6500	+6.006%	4	202	-84.074%
2025-10-10	34.0000	34.0000	30.4500	30.8000	-13.239%	32	200	-83.117%
2025-10-09	36.0000	36.0000	33.5000	35.5000	-1.662%	24	189	-85.352%
2025-10-08	33.8800	36.9500	33.8800	36.1000	+24.483%	11	190	-85.596%
2025-10-07	28.5200	32.2500	28.5000	29.0000	+7.447%	12	190	-82.069%
2025-10-06	22.2500	29.3000	21.9500	26.9900	+13.403%	22	182	-80.734%
2025-10-03	23.8000	25.9500	23.8000	23.8000	+3.478%	28	170	-78.151%
2025-10-02	22.1000	23.7000	22.1000	23.0000	+4.545%	38	160	-77.391%
2025-10-01	22.0000	22.0000	21.1000	22.0000	-2.870%	18	125	-76.364%
2025-09-30	23.4000	23.4000	22.6500	22.6500	-1.693%	30	113	-77.042%
2025-09-26	24.5000	24.5000	23.0400	23.0400	-4.398%	10	100	-77.431%
2025-09-25	23.4900	24.1000	23.4900	24.1000	-4.554%	4	104	-78.423%
2025-09-24	24.7700	25.3300	24.7700	25.2500	-5.075%	101	104	-79.406%
2025-09-23	28.6800	28.6800	26.6000	26.6000	-4.317%	9	65	-80.451%
2025-09-22	25.8500	27.8000	25.8500	27.8000	+8.424%	9	60	-81.295%
2025-09-19	27.4000	27.4000	25.2700	25.6400	-6.526%	6	56	-79.719%
2025-09-18	25.0000	27.7000	25.0000	27.4300	+15.934%	96	55	-81.043%
2025-09-17	25.3000	25.3000	23.5600	23.6600	+1.545%	97	103	-78.022%
2025-09-16	23.3000	23.3000	23.3000	23.3000	-1.271%	1	6	-77.682%
2025-09-15	23.6000	23.6000	23.6000	23.6000	0.000%	5	5	-77.966%

.dark-mode .hpp3v6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hpp3v6{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20280121C50FIG Jan 21 2028 50.00 Call (FIG280121C00050000)option OPRA

FIG20280121C50
FIG Jan 21 2028 50.00 Call (FIG280121C00050000)
option OPRA