Dark

FIG20280121C70
FIG Jan 21 2028 70.00 Call (FIG280121C00070000)
option OPRA

EOD

Aug 6, 2026

3.05-31.614%(-1.41)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.0500	3.0500	3.0500	3.0500	-31.614%	5	1,538	0.000%
2026-08-05	4.6000	4.6000	4.4600	4.4600	-3.043%	4	1,533	-31.614%
2026-08-04	4.6000	4.6000	4.6000	4.6000	+73.585%	1	1,532	-33.696%
2026-07-24	2.7700	2.7700	2.6500	2.6500	-32.570%	83	1,531	+15.094%
2026-07-15	3.9300	3.9300	3.9300	3.9300	-1.750%	1	1,456	-22.392%
2026-07-14	4.1800	4.3000	4.0000	4.0000	+16.279%	3	1,457	-23.750%
2026-07-07	3.4900	3.4900	3.4400	3.4400	+28.839%	2	1,457	-11.337%
2026-07-01	2.7000	2.7000	2.6700	2.6700	+16.087%	2	1,457	+14.232%
2026-06-30	2.3000	2.3000	2.3000	2.3000	-7.631%	19	1,456	+32.609%
2026-06-29	2.7000	2.7000	1.9500	2.4900	+15.814%	12	1,456	+22.490%
2026-06-26	2.1500	2.1500	2.1500	2.1500	-14.683%	1	1,454	+41.860%
2026-06-25	2.5200	2.5200	2.5200	2.5200	+14.545%	1	1,453	+21.032%
2026-06-17	2.2000	2.2000	2.2000	2.2000	0.000%	5	1,453	+38.636%
2026-06-16	2.2500	2.2500	2.2000	2.2000	-3.509%	3	1,453	+38.636%
2026-06-15	2.2800	2.2800	2.2800	2.2800	-2.979%	3	1,456	+33.772%
2026-06-12	2.3500	2.3500	2.3500	2.3500	-6.000%	10	1,453	+29.787%
2026-06-11	2.5000	2.5000	2.5000	2.5000	-16.667%	1	1,463	+22.000%
2026-06-09	3.0000	3.0000	3.0000	3.0000	-49.066%	2	1,463	+1.667%
2026-06-01	5.8900	5.8900	5.8900	5.8900	+114.182%	1	1,465	-48.217%
2026-05-27	2.7500	2.7500	2.7500	2.7500	-19.118%	13	1,465	+10.909%
2026-05-21	3.6000	3.6000	3.4000	3.4000	-14.787%	13	1,465	-10.294%
2026-05-19	3.9900	3.9900	3.9900	3.9900	+2.308%	30	1,465	-23.559%
2026-05-18	4.0500	4.1500	3.9000	3.9000	+5.405%	43	1,452	-21.795%
2026-05-15	3.5000	3.8900	3.5000	3.7000	+41.221%	12	1,452	-17.568%
2026-05-13	2.6200	2.6200	2.6200	2.6200	-20.846%	1	1,441	+16.412%
2026-05-08	3.3100	3.3100	3.3100	3.3100	-0.301%	5	1,440	-7.855%
2026-05-07	3.3000	3.3200	3.3000	3.3200	+31.225%	2	1,440	-8.133%
2026-05-01	2.5300	2.5300	2.5300	2.5300	+17.674%	10	1,429	+20.553%
2026-04-29	2.1500	2.1500	2.1500	2.1500	-1.826%	2	1,429	+41.860%
2026-04-28	2.1900	2.1900	2.1900	2.1900	+3.791%	1	1,431	+39.269%
2026-04-24	2.0900	2.1300	2.0900	2.1100	-10.213%	100	1,431	+44.550%
2026-04-23	2.3500	2.3500	2.3500	2.3500	-10.646%	2	1,338	+29.787%
2026-04-21	2.6300	2.6300	2.6300	2.6300	+3.137%	6	1,336	+15.970%
2026-04-17	3.0500	3.0500	2.5500	2.5500	-1.163%	3	1,336	+19.608%
2026-04-15	2.5000	2.5800	2.5000	2.5800	+9.787%	6	1,334	+18.217%
2026-04-10	2.0400	2.3500	2.0400	2.3500	-18.966%	3	1,334	+29.787%
2026-04-02	2.6000	2.9000	2.6000	2.9000	+13.725%	12	1,338	+5.172%
2026-03-30	2.5500	2.5500	2.5500	2.5500	-16.667%	1	1,338	+19.608%
2026-03-26	3.0600	3.0600	3.0600	3.0600	+15.038%	10	1,339	-0.327%
2026-03-24	2.7000	2.7600	2.6600	2.6600	-13.072%	147	1,329	+14.662%
2026-03-23	3.0600	3.0600	3.0600	3.0600	-5.263%	1	1,442	-0.327%
2026-03-20	3.3200	3.3200	3.2300	3.2300	-4.438%	5	1,441	-5.573%
2026-03-19	3.6700	3.6700	3.3500	3.3800	-6.111%	39	1,443	-9.763%
2026-03-18	3.9000	3.9000	3.6000	3.6000	-10.000%	12	1,432	-15.278%
2026-03-16	4.0000	4.0000	4.0000	4.0000	+7.239%	20	1,437	-23.750%
2026-03-13	3.7700	3.7700	3.7300	3.7300	-42.615%	11	1,437	-18.231%
2026-02-26	6.5000	6.5000	6.5000	6.5000	+13.043%	10	1,442	-53.077%
2026-02-25	5.5300	5.7500	5.5300	5.7500	+24.190%	3	1,446	-46.957%
2026-02-24	4.4600	4.6300	4.3300	4.6300	+17.513%	11	1,446	-34.125%
2026-02-23	3.7800	3.9400	3.7800	3.9400	-19.756%	10	1,455	-22.589%
2026-02-20	3.8000	4.9100	3.8000	4.9100	+7.912%	14	1,451	-37.882%
2026-02-19	3.6000	4.5900	3.6000	4.5500	+21.333%	5	1,452	-32.967%
2026-02-18	3.7500	3.7500	3.7500	3.7500	+6.534%	1	1,452	-18.667%
2026-02-17	3.5200	3.5200	3.5200	3.5200	+0.571%	1	1,453	-13.352%
2026-02-13	3.5000	3.5000	3.5000	3.5000	+9.375%	2	1,452	-12.857%
2026-02-12	3.2000	3.2000	3.2000	3.2000	-17.098%	1	1,452	-4.688%
2026-02-10	3.1500	3.8600	3.1500	3.8600	+21.767%	3	1,452	-20.984%
2026-02-06	3.2000	3.2000	3.0000	3.1700	-1.858%	33	1,453	-3.785%
2026-02-05	3.5500	3.5500	3.2300	3.2300	-9.014%	27	1,453	-5.573%
2026-02-04	3.1500	3.5500	3.1500	3.5500	+7.576%	4	1,451	-14.085%
2026-02-03	3.4000	3.7500	3.3000	3.3000	-16.877%	105	1,449	-7.576%
2026-02-02	3.9700	3.9700	3.9700	3.9700	-5.476%	2	1,353	-23.174%
2026-01-30	4.2000	4.2000	4.2000	4.2000	-4.545%	2	1,353	-27.381%
2026-01-29	4.6000	4.9500	4.4000	4.4000	-2.222%	4	1,353	-30.682%
2026-01-27	4.5000	4.5000	4.5000	4.5000	-10.000%	2	1,350	-32.222%
2026-01-26	5.0000	5.0000	5.0000	5.0000	+5.263%	2	1,348	-39.000%
2026-01-23	4.7500	4.7500	4.7500	4.7500	+3.261%	28	1,348	-35.789%
2026-01-22	4.4300	4.8500	4.3900	4.6000	+9.524%	26	1,323	-33.696%
2026-01-21	5.3500	5.3500	4.2000	4.2000	-20.755%	57	1,339	-27.381%
2026-01-20	5.0000	5.3000	5.0000	5.3000	-11.667%	3	1,295	-42.453%
2026-01-16	5.8900	6.2500	5.6500	6.0000	-4.762%	13	1,293	-49.167%
2026-01-15	6.3400	6.4000	6.1600	6.3000	-10.000%	40	1,293	-51.587%
2026-01-13	7.1400	7.1800	6.5000	7.0000	-12.500%	6	1,275	-56.429%
2026-01-12	7.7900	8.0000	7.7600	8.0000	-3.030%	14	1,271	-61.875%
2026-01-09	8.4000	8.4500	8.2500	8.2500	-6.780%	4	1,262	-63.030%
2026-01-07	8.8500	8.8500	8.8500	8.8500	+4.858%	2	1,262	-65.537%
2026-01-06	8.5100	8.5100	8.4400	8.4400	-7.048%	1,100	1,261	-63.863%
2026-01-05	8.7500	9.0800	8.7500	9.0800	+0.889%	11	181	-66.410%
2026-01-02	9.5900	9.5900	9.0000	9.0000	-18.699%	9	174	-66.111%
2025-12-22	11.0700	11.0700	11.0700	11.0700	+10.149%	1	174	-72.448%
2025-12-18	10.0500	10.0500	10.0500	10.0500	+1.413%	2	174	-69.652%
2025-12-17	9.7500	9.9100	9.7500	9.9100	+8.901%	3	172	-69.223%
2025-12-16	9.1000	9.1000	9.1000	9.1000	-3.294%	1	171	-66.484%
2025-12-15	9.4100	9.4100	9.4100	9.4100	-10.806%	1	170	-67.588%
2025-12-12	10.6600	10.6600	10.5500	10.5500	+8.763%	4	170	-71.090%
2025-12-11	10.7800	10.7900	9.7000	9.7000	-12.613%	11	173	-68.557%
2025-12-10	11.1000	11.1000	11.1000	11.1000	+9.792%	1	162	-72.523%
2025-12-08	10.1400	10.1400	9.9500	10.1100	+0.099%	3	161	-69.832%
2025-12-03	9.9500	10.1000	9.9500	10.1000	+2.851%	7	160	-69.802%
2025-12-02	9.8000	9.9500	9.8000	9.8200	+7.675%	5	159	-68.941%
2025-12-01	9.1200	9.1200	9.1200	9.1200	-12.139%	1	157	-66.557%
2025-11-26	9.4000	10.3800	9.4000	10.3800	+10.426%	2	156	-70.617%
2025-11-25	8.9300	9.7500	8.9300	9.4000	+7.306%	5	156	-67.553%
2025-11-24	8.7600	8.7600	8.7600	8.7600	+1.272%	1	152	-65.183%
2025-11-21	7.7500	8.8000	7.7500	8.6500	-9.424%	14	152	-64.740%
2025-11-20	10.1000	10.1000	9.2000	9.5500	-13.261%	9	145	-68.063%
2025-11-17	11.1500	11.6000	10.9000	11.0100	-8.250%	17	143	-72.298%
2025-11-14	12.2600	13.3000	12.0000	12.0000	-4.382%	33	140	-74.583%
2025-11-13	13.5400	13.6100	12.5500	12.5500	-15.772%	7	138	-75.697%
2025-11-10	13.6500	14.9000	13.6000	14.9000	-1.909%	11	137	-79.530%
2025-11-07	14.8700	15.1900	14.8700	15.1900	-7.491%	2	138	-79.921%
2025-11-06	15.6300	16.4200	15.6300	16.4200	-1.025%	107	138	-81.425%
2025-11-04	16.5900	16.5900	16.5900	16.5900	-8.444%	1	131	-81.615%
2025-11-03	18.1300	18.1300	18.1200	18.1200	-4.127%	2	131	-83.168%
2025-10-31	17.0000	18.9000	17.0000	18.9000	+6.539%	4	131	-83.862%
2025-10-30	17.7400	17.7400	17.7400	17.7400	-9.628%	1	129	-82.807%
2025-10-28	20.4500	20.4500	19.6300	19.6300	-7.840%	2	130	-84.463%
2025-10-27	21.3000	21.3000	21.3000	21.3000	+9.794%	1	129	-85.681%
2025-10-22	19.5700	19.5700	19.4000	19.4000	-9.557%	7	129	-84.278%
2025-10-20	22.5700	22.5700	21.4500	21.4500	-7.143%	3	128	-85.781%
2025-10-17	23.1000	23.1000	23.1000	23.1000	-0.216%	1	127	-86.797%
2025-10-16	24.0000	24.0000	23.1500	23.1500	-12.642%	13	126	-86.825%
2025-10-15	26.5000	26.5000	26.5000	26.5000	+0.876%	2	128	-88.491%
2025-10-10	28.5400	28.5400	26.2700	26.2700	-11.250%	3	126	-88.390%
2025-10-09	29.3100	31.0000	29.3100	29.6000	-0.337%	9	123	-89.696%
2025-10-08	30.1500	31.0300	29.6000	29.7000	+40.160%	131	117	-89.731%
2025-10-06	18.5000	23.0000	18.5000	21.1900	+22.486%	13	8	-85.606%
2025-10-01	17.0000	17.3000	17.0000	17.3000	-3.889%	2	7	-82.370%
2025-09-30	18.0000	18.0000	18.0000	18.0000	-2.174%	4	7	-83.056%
2025-09-26	18.4000	18.4000	18.4000	18.4000	-12.713%	2	7	-83.424%
2025-09-22	21.0800	21.0800	21.0800	21.0800	+17.111%	1	6	-85.531%
2025-09-16	18.0000	18.0000	18.0000	18.0000	-8.629%	4	5	-83.056%
2025-09-15	19.7000	19.7000	19.7000	19.7000	0.000%	1	1	-84.518%

.dark-mode .s0PlfC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s0PlfC{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20280121C70FIG Jan 21 2028 70.00 Call (FIG280121C00070000)option OPRA

FIG20280121C70
FIG Jan 21 2028 70.00 Call (FIG280121C00070000)
option OPRA