Dark

FIG20280121C75
FIG Jan 21 2028 75.00 Call (FIG280121C00075000)
option OPRA

EOD

Aug 6, 2026

3.00-32.127%(-1.42)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.5000	3.3200	2.5000	3.0000	-32.127%	17	2,377	0.000%
2026-08-05	4.3500	4.5000	4.2500	4.4200	+42.581%	7	2,368	-32.127%
2026-07-30	3.1000	3.1000	3.1000	3.1000	-11.429%	4	2,369	-3.226%
2026-07-29	3.4700	3.5200	3.4700	3.5000	-0.850%	6	2,373	-14.286%
2026-07-28	3.3000	3.5500	3.3000	3.5300	+29.304%	9	2,379	-15.014%
2026-07-24	2.4700	2.7300	2.4700	2.7300	+1.111%	8	2,383	+9.890%
2026-07-22	2.7000	2.7000	2.7000	2.7000	-4.930%	1	2,387	+11.111%
2026-07-21	3.3500	3.3500	2.8400	2.8400	-22.192%	21	2,386	+5.634%
2026-07-16	3.3000	3.7000	3.3000	3.6500	-5.928%	346	2,368	-17.808%
2026-07-14	4.0000	4.0000	3.8800	3.8800	+8.683%	2	2,358	-22.680%
2026-07-13	3.4200	3.5700	3.4200	3.5700	+17.049%	2	2,358	-15.966%
2026-07-09	2.7500	3.0500	2.7500	3.0500	-2.866%	14	2,359	-1.639%
2026-07-08	3.1600	3.1600	3.1400	3.1400	-4.559%	50	2,365	-4.459%
2026-07-07	3.3000	3.3000	3.2900	3.2900	+13.058%	12	2,365	-8.815%
2026-07-02	2.4500	2.9100	2.4500	2.9100	-3.642%	5	2,375	+3.093%
2026-06-30	2.9700	3.0200	2.9700	3.0200	+37.273%	12	2,375	-0.662%
2026-06-26	2.0500	2.2000	2.0500	2.2000	+15.183%	3	2,363	+36.364%
2026-06-25	2.0000	2.0000	1.8500	1.9100	-9.906%	17	2,364	+57.068%
2026-06-24	2.1200	2.1200	2.1200	2.1200	-2.752%	2	2,348	+41.509%
2026-06-22	2.3500	2.3500	2.1800	2.1800	+4.306%	2	2,348	+37.615%
2026-06-15	2.0900	2.0900	2.0900	2.0900	+4.500%	150	2,349	+43.541%
2026-06-12	2.2000	2.2000	2.0000	2.0000	-13.043%	3	2,199	+50.000%
2026-06-11	2.3000	2.3000	2.3000	2.3000	-10.853%	5	2,196	+30.435%
2026-06-10	2.5800	2.5800	2.5800	2.5800	-8.511%	3	2,191	+16.279%
2026-06-09	2.7700	2.8300	2.6000	2.8200	-4.730%	29	2,194	+6.383%
2026-06-08	2.9600	2.9600	2.9600	2.9600	-7.500%	1	2,173	+1.351%
2026-06-05	2.9500	3.2000	2.9500	3.2000	-8.571%	8	2,174	-6.250%
2026-06-03	3.6500	3.6500	3.5000	3.5000	-14.634%	8	2,176	-14.286%
2026-06-02	4.4000	4.4000	4.1000	4.1000	-23.364%	11	2,178	-26.829%
2026-06-01	4.9300	5.4700	4.8000	5.3500	+28.916%	24	2,167	-43.925%
2026-05-29	4.1500	4.1500	4.1500	4.1500	+20.290%	1	2,187	-27.711%
2026-05-28	3.4500	3.4500	3.4500	3.4500	+23.214%	2	2,188	-13.043%
2026-05-27	2.8000	2.8000	2.8000	2.8000	-20.000%	1	2,190	+7.143%
2026-05-22	3.5000	3.5000	3.5000	3.5000	+14.754%	1	2,189	-14.286%
2026-05-21	3.0500	3.0500	3.0500	3.0500	-15.278%	2	2,191	-1.639%
2026-05-20	3.5000	3.6000	3.5000	3.6000	-6.250%	3	2,191	-16.667%
2026-05-19	3.8400	3.8400	3.8400	3.8400	+2.674%	1	2,188	-21.875%
2026-05-18	3.6900	3.7400	3.6900	3.7400	+1.081%	3	2,188	-19.786%
2026-05-15	3.5000	3.7000	3.5000	3.7000	+29.825%	14	2,188	-18.919%
2026-05-14	2.8500	2.8500	2.8500	2.8500	+14.000%	1	2,201	+5.263%
2026-05-13	2.3900	2.5000	2.3900	2.5000	-2.344%	7	2,218	+20.000%
2026-05-12	2.7200	2.7200	2.5600	2.5600	-17.419%	21	2,218	+17.188%
2026-05-07	3.0000	3.1000	3.0000	3.1000	+19.231%	3	2,218	-3.226%
2026-05-06	2.6000	2.6000	2.6000	2.6000	-7.143%	1	2,217	+15.385%
2026-05-05	2.8000	2.8000	2.8000	2.8000	-6.667%	4	2,216	+7.143%
2026-05-04	3.0000	3.0000	3.0000	3.0000	+50.000%	1	2,220	0.000%
2026-05-01	2.0000	2.0000	2.0000	2.0000	+5.263%	1	2,220	+50.000%
2026-04-27	1.9000	1.9000	1.9000	1.9000	0.000%	2	2,220	+57.895%
2026-04-24	1.8000	1.9000	1.8000	1.9000	-8.654%	2	2,220	+57.895%
2026-04-23	2.0000	2.0800	2.0000	2.0800	-15.102%	7	2,220	+44.231%
2026-04-21	2.4500	2.4900	2.4000	2.4500	-13.121%	16	2,204	+22.449%
2026-04-17	2.8200	2.8200	2.8200	2.8200	+0.714%	1	2,204	+6.383%
2026-04-15	2.3200	2.8000	2.3200	2.8000	+7.692%	102	2,204	+7.143%
2026-04-14	2.6000	2.6000	2.6000	2.6000	+38.298%	1	2,202	+15.385%
2026-04-10	1.8900	1.8900	1.8000	1.8800	-10.476%	8	2,202	+59.574%
2026-04-09	2.1000	2.1000	2.1000	2.1000	-18.288%	3	2,202	+42.857%
2026-04-08	2.6500	2.6500	2.5000	2.5700	+7.983%	12	2,199	+16.732%
2026-03-31	2.3800	2.3800	2.3800	2.3800	+4.846%	1	2,197	+26.050%
2026-03-27	2.4500	2.4500	2.2700	2.2700	-22.526%	2	2,197	+32.159%
2026-03-24	2.9300	2.9300	2.9300	2.9300	+5.776%	13	2,196	+2.389%
2026-03-23	2.7700	2.7700	2.7700	2.7700	-7.667%	1	2,183	+8.303%
2026-03-20	3.0000	3.0000	2.9900	3.0000	-11.765%	8	2,183	0.000%
2026-03-18	3.4000	3.4000	3.4000	3.4000	-9.333%	1	2,184	-11.765%
2026-03-17	3.7000	3.7500	3.7000	3.7500	-1.316%	40	2,183	-20.000%
2026-03-16	3.8000	3.8000	3.8000	3.8000	-12.240%	2	2,223	-21.053%
2026-03-12	4.3300	4.3300	4.3300	4.3300	+8.250%	1	2,222	-30.716%
2026-03-11	4.0000	4.0000	4.0000	4.0000	-32.773%	1	2,222	-25.000%
2026-03-09	5.9500	5.9500	5.9500	5.9500	+17.822%	1	2,222	-49.580%
2026-03-03	4.3200	5.0500	4.3200	5.0500	+8.602%	3	2,222	-40.594%
2026-02-27	4.6500	4.6500	4.6500	4.6500	-17.260%	1	2,221	-35.484%
2026-02-26	5.2000	6.2000	5.2000	5.6200	-3.932%	14	2,221	-46.619%
2026-02-25	5.8500	5.8500	5.8500	5.8500	+46.250%	1	2,224	-48.718%
2026-02-24	4.0000	4.0000	4.0000	4.0000	-11.111%	1	2,224	-25.000%
2026-02-20	4.5000	4.5000	4.5000	4.5000	+7.143%	10	2,224	-33.333%
2026-02-19	3.6100	4.2000	3.6100	4.2000	+24.629%	2	2,224	-28.571%
2026-02-18	3.6000	4.9500	3.3700	3.3700	+3.692%	4	2,223	-10.979%
2026-02-13	3.2500	3.2500	3.2500	3.2500	-2.985%	3	2,223	-7.692%
2026-02-11	3.3500	3.3500	3.3500	3.3500	-9.214%	1	2,223	-10.448%
2026-02-10	3.7000	3.7000	3.6900	3.6900	+33.213%	2	2,222	-18.699%
2026-02-09	2.7700	2.7700	2.7700	2.7700	+0.727%	2	2,221	+8.303%
2026-02-06	3.1000	3.1000	2.7500	2.7500	-18.155%	8	2,223	+9.091%
2026-02-04	3.0000	3.3600	3.0000	3.3600	+12.000%	2	2,217	-10.714%
2026-02-03	3.2700	3.2700	3.0000	3.0000	-13.043%	8	2,217	0.000%
2026-02-02	3.5500	3.5500	3.4500	3.4500	-24.837%	102	2,212	-13.043%
2026-01-23	4.5800	4.5900	4.5800	4.5900	+13.333%	3	2,211	-34.641%
2026-01-21	4.2500	4.2500	4.0500	4.0500	-4.706%	2	2,211	-25.926%
2026-01-20	4.9000	4.9000	4.2500	4.2500	-17.476%	78	2,209	-29.412%
2026-01-16	5.2500	5.2500	5.1500	5.1500	-8.850%	6	2,247	-41.748%
2026-01-15	5.9000	5.9000	5.6500	5.6500	-5.833%	4	2,247	-46.903%
2026-01-14	6.0000	6.0000	6.0000	6.0000	-4.762%	1	2,248	-50.000%
2026-01-13	7.0000	7.0000	6.1000	6.3000	-22.030%	10	2,247	-52.381%
2026-01-12	8.0800	8.0800	8.0800	8.0800	+0.124%	5	2,240	-62.871%
2026-01-06	8.3400	8.3400	7.8000	8.0700	-6.597%	59	2,235	-62.825%
2026-01-05	8.6400	8.6400	8.6400	8.6400	-2.373%	17	2,247	-65.278%
2026-01-02	8.8500	8.8500	8.8500	8.8500	0.000%	10	2,247	-66.102%
2025-12-31	8.8500	8.8500	8.8500	8.8500	-1.117%	5	2,235	-66.102%
2025-12-30	9.0000	9.1500	8.9500	8.9500	-2.186%	25	2,235	-66.480%
2025-12-26	10.2000	10.2000	9.1500	9.1500	-1.719%	3	2,215	-67.213%
2025-12-24	9.3100	9.3100	9.3100	9.3100	-2.000%	1	2,213	-67.777%
2025-12-23	9.5000	9.5000	9.5000	9.5000	+0.423%	5	2,213	-68.421%
2025-12-19	9.4600	9.4600	9.4600	9.4600	+4.762%	10	2,208	-68.288%
2025-12-18	9.6300	9.6500	9.0100	9.0300	+7.500%	113	2,198	-66.777%
2025-12-16	8.4000	8.4000	8.4000	8.4000	-1.060%	10	2,201	-64.286%
2025-12-15	8.1500	8.4900	7.9500	8.4900	-2.971%	65	2,211	-64.664%
2025-12-12	9.8000	10.0000	8.7500	8.7500	-6.417%	16	2,149	-65.714%
2025-12-11	9.5800	9.9200	9.3500	9.3500	-9.047%	3	2,149	-67.914%
2025-12-10	10.2800	10.2800	10.2800	10.2800	+8.783%	1	2,149	-70.817%
2025-12-08	9.4500	9.4500	9.4500	9.4500	-4.061%	3	2,149	-68.254%
2025-12-05	10.0300	10.0300	9.8500	9.8500	-2.087%	8	2,152	-69.543%
2025-12-04	9.8000	10.2000	9.8000	10.0600	+5.010%	4	2,156	-70.179%
2025-12-03	9.0100	9.5800	8.9000	9.5800	+5.159%	7	2,153	-68.685%
2025-12-02	9.1100	9.1100	9.1100	9.1100	+1.222%	1	2,152	-67.069%
2025-12-01	9.0000	9.0000	9.0000	9.0000	-1.099%	1	2,152	-66.667%
2025-11-28	9.5500	9.5500	9.1000	9.1000	+4.478%	8	2,152	-67.033%
2025-11-26	8.7100	8.7100	8.7100	8.7100	+2.471%	1	2,149	-65.557%
2025-11-24	8.6100	8.6100	8.5000	8.5000	+4.167%	6	2,149	-64.706%
2025-11-21	8.4400	8.4400	8.1600	8.1600	-9.333%	5	2,144	-63.235%
2025-11-20	9.0000	9.0000	9.0000	9.0000	-7.216%	1	2,144	-66.667%
2025-11-19	9.7500	9.7500	9.6000	9.7000	-5.825%	4	2,143	-69.072%
2025-11-18	10.3000	10.3000	9.7100	10.3000	-0.097%	8	2,141	-70.874%
2025-11-17	10.3100	10.4500	10.3100	10.3100	-10.348%	1,004	2,134	-70.902%
2025-11-14	11.5000	11.5000	11.5000	11.5000	-8.220%	9	1,132	-73.913%
2025-11-13	12.5300	12.5300	12.5300	12.5300	-10.436%	2	1,132	-76.057%
2025-11-12	13.5900	13.9900	13.5900	13.9900	-0.143%	2	1,134	-78.556%
2025-11-10	14.5800	14.5800	13.3000	14.0100	-3.045%	13	1,135	-78.587%
2025-11-06	15.0000	15.5100	14.0000	14.4500	-6.774%	8	1,137	-79.239%
2025-11-05	15.1000	15.5000	15.1000	15.5000	+2.649%	3	1,134	-80.645%
2025-11-04	15.1000	15.1000	15.1000	15.1000	-12.717%	3	1,132	-80.132%
2025-11-03	17.8000	17.8000	17.3000	17.3000	+2.367%	9	1,128	-82.659%
2025-10-31	17.2500	17.2500	16.9000	16.9000	-2.029%	3	1,128	-82.249%
2025-10-30	16.9600	17.5000	16.9600	17.2500	-2.100%	5	1,131	-82.609%
2025-10-29	18.1000	18.6400	17.5000	17.6200	-4.447%	12	1,129	-82.974%
2025-10-28	18.4400	18.4400	18.4400	18.4400	-2.434%	2	1,119	-83.731%
2025-10-27	19.2000	19.2000	18.9000	18.9000	-1.563%	2	1,118	-84.127%
2025-10-24	19.2000	19.2000	19.2000	19.2000	+2.619%	6	1,118	-84.375%
2025-10-22	18.7100	18.7100	18.7100	18.7100	-8.732%	3	1,121	-83.966%
2025-10-20	20.5000	20.5000	20.5000	20.5000	-6.606%	1	1,121	-85.366%
2025-10-17	22.0100	22.0100	21.9500	21.9500	-12.375%	3	1,121	-86.333%
2025-10-14	23.9500	25.2500	23.7600	25.0500	-3.468%	4	1,118	-88.024%
2025-10-13	22.5500	25.9500	22.5500	25.9500	+7.143%	7	1,116	-88.439%
2025-10-10	24.9000	24.9000	24.2200	24.2200	-15.018%	2	1,121	-87.614%
2025-10-09	29.5000	29.5000	28.0000	28.5000	-6.096%	24	1,120	-89.474%
2025-10-08	27.5000	30.3500	27.5000	30.3500	+29.149%	28	1,114	-90.115%
2025-10-07	23.0000	23.5000	21.8700	23.5000	+9.659%	11	1,086	-87.234%
2025-10-06	17.3000	23.8000	17.2000	21.4300	+22.808%	6	1,083	-86.001%
2025-10-03	19.2000	19.2000	17.4500	17.4500	+1.453%	12	1,081	-82.808%
2025-10-02	17.0000	17.9700	17.0000	17.2000	+4.242%	1,018	1,090	-82.558%
2025-10-01	16.5000	16.5000	16.5000	16.5000	-3.509%	1	76	-81.818%
2025-09-30	17.8000	17.8000	17.1000	17.1000	-10.000%	21	75	-82.456%
2025-09-24	19.0000	19.0000	19.0000	19.0000	-8.213%	2	72	-84.211%
2025-09-23	20.5000	20.7000	20.5000	20.7000	+1.371%	70	71	-85.507%
2025-09-19	20.4200	20.4200	20.4200	20.4200	-2.297%	1	2	-85.309%
2025-09-18	21.1000	21.1000	20.9000	20.9000	+11.170%	2	1	-85.646%
2025-09-17	18.8000	18.8000	18.8000	18.8000	+3.410%	1	2	-84.043%
2025-09-15	18.1800	18.1800	18.1800	18.1800	0.000%	1	1	-83.498%

.dark-mode .YYRW72{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YYRW72{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20280121C75FIG Jan 21 2028 75.00 Call (FIG280121C00075000)option OPRA

FIG20280121C75
FIG Jan 21 2028 75.00 Call (FIG280121C00075000)
option OPRA