Dark

FIG20280121C55
FIG Jan 21 2028 55.00 Call (FIG280121C00055000)
option OPRA

EOD

Aug 6, 2026

4.70-19.521%(-1.14)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.7500	4.7000	3.7500	4.7000	-19.521%	11	504	0.000%
2026-08-04	5.3400	5.8400	5.3400	5.8400	+28.352%	25	515	-19.521%
2026-07-31	4.5500	4.5500	4.5500	4.5500	-14.151%	2	491	+3.297%
2026-07-29	5.1500	5.4200	5.1500	5.3000	+23.256%	8	490	-11.321%
2026-07-27	4.1000	4.3000	4.1000	4.3000	+17.166%	2	490	+9.302%
2026-07-24	3.6700	3.6700	3.6700	3.6700	-6.138%	10	488	+28.065%
2026-07-22	3.9100	3.9100	3.9100	3.9100	-10.115%	40	498	+20.205%
2026-07-21	4.7000	4.7000	4.3500	4.3500	-16.346%	2	458	+8.046%
2026-07-20	4.7000	5.2000	4.7000	5.2000	+8.333%	3	459	-9.615%
2026-07-16	4.7000	4.8000	4.7000	4.8000	-4.000%	251	458	-2.083%
2026-07-14	4.3500	5.1000	4.3500	5.0000	+5.263%	3	225	-6.000%
2026-07-13	4.5000	4.7500	4.5000	4.7500	+9.195%	2	225	-1.053%
2026-07-08	4.3500	4.3500	4.3500	4.3500	-10.309%	1	223	+8.046%
2026-07-07	4.6500	4.8500	4.6500	4.8500	+73.214%	14	223	-3.093%
2026-06-25	2.8000	2.8000	2.8000	2.8000	-20.228%	6	218	+67.857%
2026-06-17	3.5100	3.5100	3.5100	3.5100	+19.795%	2	218	+33.903%
2026-06-16	2.9000	2.9300	2.9000	2.9300	-9.846%	7	218	+60.410%
2026-06-15	3.2500	3.2500	3.2500	3.2500	-7.143%	2	221	+44.615%
2026-06-11	3.5000	3.5000	3.5000	3.5000	-10.941%	5	222	+34.286%
2026-06-09	3.8000	3.9300	3.8000	3.9300	-18.802%	3	226	+19.593%
2026-06-03	4.8400	4.8400	4.8400	4.8400	-30.659%	2	227	-2.893%
2026-06-01	6.9800	6.9800	6.9800	6.9800	+45.417%	1	225	-32.665%
2026-05-28	4.8000	4.8000	4.8000	4.8000	+3.226%	1	225	-2.083%
2026-05-27	4.6500	4.6500	4.6500	4.6500	-9.709%	1	225	+1.075%
2026-05-19	5.9400	6.1500	5.1500	5.1500	-0.962%	8	225	-8.738%
2026-05-15	4.8000	5.2000	4.8000	5.2000	+27.451%	5	225	-9.615%
2026-05-14	4.0800	4.0800	4.0800	4.0800	+31.613%	1	228	+15.196%
2026-05-13	3.1000	3.1000	3.1000	3.1000	-24.390%	160	101	+51.613%
2026-05-04	4.1000	4.1000	4.1000	4.1000	+38.983%	11	101	+14.634%
2026-04-29	2.9500	2.9500	2.9500	2.9500	0.000%	1	90	+59.322%
2026-04-23	3.1200	3.1200	2.7200	2.9500	-21.333%	8	90	+59.322%
2026-04-21	3.4500	3.7500	3.4500	3.7500	+10.294%	3	87	+25.333%
2026-04-17	3.4000	3.4000	3.4000	3.4000	-10.290%	1	87	+38.235%
2026-04-16	3.7900	3.7900	3.7900	3.7900	+1.067%	3	86	+24.011%
2026-04-15	3.2000	3.7500	3.2000	3.7500	+23.762%	3	86	+25.333%
2026-04-10	3.0300	3.0300	3.0300	3.0300	-22.108%	3	87	+55.116%
2026-04-07	3.8900	3.8900	3.8900	3.8900	-2.750%	2	87	+20.823%
2026-04-02	4.0000	4.0000	4.0000	4.0000	+12.045%	2	85	+17.500%
2026-04-01	3.5700	3.5700	3.5700	3.5700	+2.000%	1	85	+31.653%
2026-03-27	3.5000	3.5000	3.5000	3.5000	-9.091%	1	85	+34.286%
2026-03-26	4.0000	4.0000	3.8500	3.8500	+8.451%	5	84	+22.078%
2026-03-25	4.0000	4.0000	3.4500	3.5500	-17.442%	11	89	+32.394%
2026-03-20	4.3800	4.3800	4.3000	4.3000	-15.686%	4	85	+9.302%
2026-03-13	5.1000	5.1000	5.1000	5.1000	-8.929%	10	85	-7.843%
2026-03-12	6.2000	6.2000	5.6000	5.6000	-19.656%	7	95	-16.071%
2026-03-10	6.8000	6.9700	6.8000	6.9700	-0.429%	7	96	-32.568%
2026-03-05	7.0000	7.0000	7.0000	7.0000	-5.277%	1	96	-32.857%
2026-02-25	7.0000	7.6000	7.0000	7.3900	+22.962%	6	96	-36.401%
2026-02-24	6.0100	6.0100	6.0100	6.0100	-3.840%	1	96	-21.797%
2026-02-20	6.2500	6.2500	6.2500	6.2500	+20.192%	1	96	-24.800%
2026-02-18	5.4800	5.4800	5.2000	5.2000	+7.216%	2	97	-9.615%
2026-02-17	4.6400	4.8500	4.5500	4.8500	+12.791%	12	98	-3.093%
2026-02-13	4.3000	4.3000	4.3000	4.3000	+7.500%	1	88	+9.302%
2026-02-09	4.0300	4.0300	4.0000	4.0000	0.000%	3	88	+17.500%
2026-02-06	4.5000	4.5000	4.0000	4.0000	-10.112%	2	90	+17.500%
2026-02-05	4.4500	4.4500	4.4500	4.4500	+3.488%	1	88	+5.618%
2026-02-03	4.3000	4.3000	4.3000	4.3000	-8.511%	1	88	+9.302%
2026-02-02	5.3200	5.3200	4.7000	4.7000	-17.544%	12	87	0.000%
2026-01-30	5.7000	5.7000	5.7000	5.7000	-5.000%	2	99	-17.544%
2026-01-29	6.0000	6.1300	6.0000	6.0000	-15.493%	6	97	-21.667%
2026-01-28	7.1000	7.1000	7.1000	7.1000	+15.824%	5	95	-33.803%
2026-01-23	6.1300	6.1300	6.1300	6.1300	+7.923%	1	90	-23.328%
2026-01-22	5.6800	5.6800	5.6800	5.6800	-0.351%	1	91	-17.254%
2026-01-21	5.7000	5.7000	5.7000	5.7000	-8.507%	1	91	-17.544%
2026-01-20	6.2300	6.2300	6.2300	6.2300	-11.380%	1	91	-24.559%
2026-01-16	7.6000	7.6000	7.0300	7.0300	-16.805%	16	94	-33.144%
2026-01-14	8.3000	8.4500	8.3000	8.4500	-23.182%	2	94	-44.379%
2026-01-06	11.0000	11.0000	11.0000	11.0000	0.000%	1	94	-57.273%
2026-01-02	11.0000	11.0000	11.0000	11.0000	-5.417%	1	93	-57.273%
2025-12-30	11.6000	12.0500	11.6000	11.6300	-3.083%	7	92	-59.587%
2025-12-26	12.0000	12.0000	12.0000	12.0000	0.000%	5	99	-60.833%
2025-12-23	12.0000	12.0000	12.0000	12.0000	-14.286%	6	104	-60.833%
2025-12-22	14.0000	14.0000	14.0000	14.0000	+14.754%	10	94	-66.429%
2025-12-19	12.9500	12.9500	12.2000	12.2000	-2.087%	11	94	-61.475%
2025-12-18	12.4800	12.4800	12.4600	12.4600	+18.667%	5	84	-62.279%
2025-12-17	10.5000	10.5000	10.5000	10.5000	-4.977%	1	85	-55.238%
2025-12-16	11.0000	11.0500	11.0000	11.0500	+3.756%	5	86	-57.466%
2025-12-15	10.5000	10.6500	10.5000	10.6500	-21.518%	9	86	-55.869%
2025-12-10	13.5700	13.5700	13.5700	13.5700	+10.146%	2	85	-65.365%
2025-12-08	12.1500	12.3200	12.1500	12.3200	-6.383%	3	85	-61.851%
2025-12-05	13.1600	13.1600	13.1600	13.1600	+8.313%	7	85	-64.286%
2025-12-03	12.0500	12.1500	12.0500	12.1500	+6.860%	8	85	-61.317%
2025-12-01	11.3000	11.3700	11.3000	11.3700	-5.329%	3	89	-58.663%
2025-11-28	12.0100	12.0100	12.0100	12.0100	-1.152%	2	89	-60.866%
2025-11-26	12.1500	12.1500	12.1500	12.1500	+10.455%	2	89	-61.317%
2025-11-25	10.6000	11.5000	10.6000	11.0000	+0.365%	22	89	-57.273%
2025-11-24	10.9600	10.9600	10.9600	10.9600	+0.091%	1	98	-57.117%
2025-11-21	10.9500	10.9500	10.9500	10.9500	-3.097%	2	97	-57.078%
2025-11-20	11.8500	11.8500	11.3000	11.3000	-5.833%	9	99	-58.407%
2025-11-19	12.0000	12.0000	12.0000	12.0000	0.000%	5	99	-60.833%
2025-11-18	12.0000	12.0000	12.0000	12.0000	-2.041%	3	104	-60.833%
2025-11-17	14.2000	14.2000	12.2500	12.2500	-13.732%	18	104	-61.633%
2025-11-14	14.1900	15.0000	14.1900	14.2000	-14.970%	8	87	-66.901%
2025-11-11	16.7000	16.7000	16.7000	16.7000	-1.183%	1	83	-71.856%
2025-11-10	16.9000	16.9000	16.9000	16.9000	-9.140%	2	83	-72.189%
2025-11-06	17.5500	18.6000	17.2000	18.6000	-1.221%	6	85	-74.731%
2025-11-05	18.8300	18.8300	18.8300	18.8300	-6.690%	2	88	-75.040%
2025-11-04	20.1800	20.1800	20.1800	20.1800	-6.140%	1	88	-76.710%
2025-10-30	21.5000	21.5000	21.5000	21.5000	-2.273%	1	89	-78.140%
2025-10-29	22.0000	22.0000	22.0000	22.0000	-4.348%	2	88	-78.636%
2025-10-28	23.0000	23.0000	23.0000	23.0000	-2.128%	10	86	-79.565%
2025-10-27	24.8500	24.8500	22.5000	23.5000	-6.000%	8	92	-80.000%
2025-10-24	25.0000	25.0000	25.0000	25.0000	+5.263%	3	92	-81.200%
2025-10-23	23.4500	23.7500	23.4500	23.7500	+5.088%	2	89	-80.211%
2025-10-22	22.6000	22.6000	22.6000	22.6000	-9.600%	4	87	-79.204%
2025-10-20	27.4000	27.4000	25.0000	25.0000	-5.660%	16	83	-81.200%
2025-10-17	26.5000	26.5000	26.5000	26.5000	-6.394%	1	68	-82.264%
2025-10-15	27.5000	28.3100	27.5000	28.3100	-8.677%	3	67	-83.398%
2025-10-13	31.0000	31.0000	31.0000	31.0000	+6.897%	4	70	-84.839%
2025-10-10	32.5000	32.5000	29.0000	29.0000	-19.444%	5	66	-83.793%
2025-10-08	31.9000	36.0000	31.9000	36.0000	+29.032%	7	71	-86.944%
2025-10-07	28.4700	31.5000	27.4500	27.9000	+12.048%	18	70	-83.154%
2025-10-06	22.8800	27.5900	22.8800	24.9000	+2.469%	4	60	-81.124%
2025-10-03	22.9000	24.3000	22.8000	24.3000	+13.023%	3	60	-80.658%
2025-10-02	21.5000	21.8500	20.7800	21.5000	+5.651%	15	59	-78.140%
2025-10-01	20.6000	21.6900	20.0000	20.3500	-9.556%	14	45	-76.904%
2025-09-29	22.7500	22.7500	22.5000	22.5000	+3.448%	2	33	-79.111%
2025-09-26	21.7500	21.7500	21.7500	21.7500	-2.466%	2	31	-78.391%
2025-09-25	23.4700	23.4700	22.3000	22.3000	-7.083%	4	29	-78.924%
2025-09-24	25.0000	25.0000	23.7000	24.0000	-6.615%	8	27	-80.417%
2025-09-23	25.2500	25.7000	25.2500	25.7000	-1.983%	6	21	-81.712%
2025-09-22	27.0000	27.0000	26.2200	26.2200	+8.797%	2	17	-82.075%
2025-09-19	26.0000	26.0000	24.1000	24.1000	-5.859%	2	16	-80.498%
2025-09-18	23.7100	26.0000	23.7100	25.6000	+13.727%	14	16	-81.641%
2025-09-17	22.9000	25.2000	22.2000	22.5100	+1.855%	6	4	-79.120%
2025-09-16	21.7000	22.1000	21.6000	22.1000	0.000%	3	3	-78.733%

.dark-mode .FNT59V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FNT59V{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20280121C55FIG Jan 21 2028 55.00 Call (FIG280121C00055000)option OPRA

FIG20280121C55
FIG Jan 21 2028 55.00 Call (FIG280121C00055000)
option OPRA