Dark

FIG20280121C80
FIG Jan 21 2028 80.00 Call (FIG280121C00080000)
option OPRA

EOD

Aug 6, 2026

2.75-30.556%(-1.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.7500	2.7500	2.7500	2.7500	-30.556%	1	521	0.000%
2026-08-05	2.5200	4.1000	2.5200	3.9600	+11.549%	15	521	-30.556%
2026-08-04	3.5500	3.5500	3.5500	3.5500	+16.393%	1	533	-22.535%
2026-07-31	2.8300	3.0500	2.8300	3.0500	+3.390%	11	534	-9.836%
2026-07-30	2.9800	2.9800	2.9500	2.9500	-7.524%	9	543	-6.780%
2026-07-28	3.0500	3.2000	3.0000	3.1900	+38.696%	10	552	-13.793%
2026-07-23	2.3000	2.3000	2.3000	2.3000	-11.538%	18	547	+19.565%
2026-07-21	3.0000	3.0000	2.6000	2.6000	-21.212%	2	547	+5.769%
2026-07-13	2.8900	3.3000	2.8900	3.3000	+10.000%	11	545	-16.667%
2026-07-10	3.2100	3.2100	3.0000	3.0000	0.000%	2	545	-8.333%
2026-07-09	3.0000	3.0000	3.0000	3.0000	+9.091%	10	545	-8.333%
2026-07-08	2.8100	2.8100	2.7500	2.7500	-11.290%	2	535	0.000%
2026-07-07	3.1000	3.1000	3.0900	3.1000	-2.208%	23	534	-11.290%
2026-07-02	2.8000	3.1700	2.8000	3.1700	+37.826%	3	533	-13.249%
2026-07-01	2.3300	2.3300	2.3000	2.3000	+9.524%	13	533	+19.565%
2026-06-30	2.8000	2.8000	2.1000	2.1000	+15.385%	42	520	+30.952%
2026-06-25	2.1800	2.1800	1.8200	1.8200	-9.000%	11	507	+51.099%
2026-06-23	2.3000	2.3000	2.0000	2.0000	-6.542%	2	496	+37.500%
2026-06-22	2.1400	2.1400	2.1400	2.1400	-0.926%	100	496	+28.505%
2026-06-17	1.9700	2.1600	1.9700	2.1600	+21.348%	3	444	+27.315%
2026-06-16	1.9000	1.9000	1.7800	1.7800	-7.772%	11	444	+54.494%
2026-06-15	2.0900	2.0900	1.9300	1.9300	+1.579%	200	443	+42.487%
2026-06-12	1.9000	1.9000	1.9000	1.9000	-36.667%	5	336	+44.737%
2026-06-08	3.0000	3.0000	3.0000	3.0000	+3.448%	1	331	-8.333%
2026-06-05	2.8800	2.9000	2.8800	2.9000	-41.532%	2	331	-5.172%
2026-06-01	4.6000	5.1300	4.6000	4.9600	+85.768%	22	329	-44.556%
2026-05-27	2.7600	2.7600	2.6700	2.6700	-6.316%	102	317	+2.996%
2026-05-26	3.1500	3.1500	2.8500	2.8500	-8.360%	3	257	-3.509%
2026-05-22	3.1100	3.1100	3.1100	3.1100	+4.362%	1	256	-11.576%
2026-05-20	3.0000	3.0000	2.9800	2.9800	-13.372%	2	256	-7.718%
2026-05-19	3.6500	3.6500	3.4400	3.4400	-3.371%	5	255	-20.058%
2026-05-15	3.2800	3.5600	3.2000	3.5600	+92.432%	19	255	-22.753%
2026-04-30	1.8500	1.8500	1.8500	1.8500	0.000%	40	251	+48.649%
2026-04-29	1.8500	1.8500	1.8500	1.8500	-12.736%	2	211	+48.649%
2026-04-27	2.1200	2.1200	2.1200	2.1200	+25.444%	3	209	+29.717%
2026-04-24	1.6900	1.6900	1.6900	1.6900	-26.201%	1	209	+62.722%
2026-04-21	2.3000	2.3000	2.2900	2.2900	+5.530%	3	209	+20.087%
2026-04-17	2.5800	2.5800	2.1700	2.1700	-11.429%	7	209	+26.728%
2026-04-15	2.4500	2.4500	2.4500	2.4500	+16.667%	1	203	+12.245%
2026-04-14	2.1000	2.1000	2.1000	2.1000	+5.000%	2	203	+30.952%
2026-04-13	2.0000	2.0500	2.0000	2.0000	-0.498%	5	205	+37.500%
2026-04-09	2.0000	2.0100	1.9000	2.0100	-18.293%	8	206	+36.816%
2026-04-06	2.4600	2.4600	2.4600	2.4600	+10.314%	2	205	+11.789%
2026-03-31	2.2300	2.2300	2.2300	2.2300	+2.765%	1	205	+23.318%
2026-03-30	2.1700	2.1700	2.1700	2.1700	-1.364%	1	205	+26.728%
2026-03-27	2.1200	2.2000	2.1200	2.2000	-5.983%	10	205	+25.000%
2026-03-25	2.3800	2.3800	2.3400	2.3400	-8.235%	3	198	+17.521%
2026-03-23	2.5500	2.5500	2.5500	2.5500	-5.556%	10	198	+7.843%
2026-03-20	2.7000	2.7000	2.7000	2.7000	-2.878%	8	193	+1.852%
2026-03-19	3.3800	3.5300	2.7800	2.7800	-27.225%	47	193	-1.079%
2026-03-11	3.8800	3.8800	3.8200	3.8200	-14.157%	45	195	-28.010%
2026-03-05	4.9100	4.9100	4.4500	4.4500	-8.247%	13	153	-38.202%
2026-02-25	4.6000	4.9000	4.6000	4.8500	+27.632%	14	152	-43.299%
2026-02-20	3.8000	3.8000	3.8000	3.8000	+13.433%	1	152	-27.632%
2026-02-18	3.3500	3.3500	3.3500	3.3500	+9.836%	3	152	-17.910%
2026-02-17	2.7900	3.0500	2.7900	3.0500	+4.811%	2	149	-9.836%
2026-02-13	3.0500	3.0500	2.9100	2.9100	-9.346%	21	146	-5.498%
2026-02-10	3.2100	3.2100	3.2100	3.2100	+19.776%	1	146	-14.330%
2026-02-09	2.6300	2.6800	2.6300	2.6800	-2.545%	5	146	+2.612%
2026-02-03	2.7500	2.7500	2.7500	2.7500	-22.096%	1	146	0.000%
2026-02-02	3.5000	3.5300	3.5000	3.5300	+0.857%	103	147	-22.096%
2026-01-30	3.6000	3.6000	3.5000	3.5000	-9.091%	13	205	-21.429%
2026-01-29	3.8500	3.8500	3.8500	3.8500	-14.444%	1	193	-28.571%
2026-01-28	4.5000	4.5000	4.5000	4.5000	+5.882%	1	193	-38.889%
2026-01-27	4.2500	4.2500	4.2500	4.2500	0.000%	1	192	-35.294%
2026-01-23	4.2500	4.2500	4.2500	4.2500	+11.842%	19	192	-35.294%
2026-01-22	3.8000	3.8000	3.8000	3.8000	-2.564%	1	192	-27.632%
2026-01-21	3.9000	3.9000	3.9000	3.9000	0.000%	6	191	-29.487%
2026-01-20	4.3600	4.3600	3.9000	3.9000	-10.345%	4	191	-29.487%
2026-01-16	4.3500	4.3500	4.3500	4.3500	-20.909%	100	121	-36.782%
2026-01-15	5.5000	5.5000	5.5000	5.5000	-1.786%	10	121	-50.000%
2026-01-14	5.6000	5.6000	5.6000	5.6000	-0.885%	4	111	-50.893%
2026-01-13	6.2500	6.2500	5.3900	5.6500	-16.667%	4	110	-51.327%
2026-01-12	6.9000	6.9300	6.7800	6.7800	-13.740%	21	110	-59.440%
2026-01-05	7.8600	7.8600	7.8600	7.8600	-2.963%	10	128	-65.013%
2026-01-02	7.9500	8.1000	7.8500	8.1000	-2.994%	15	128	-66.049%
2025-12-30	8.3500	8.3500	8.3500	8.3500	-7.222%	3	141	-67.066%
2025-12-29	9.0000	9.0000	9.0000	9.0000	+1.695%	4	138	-69.444%
2025-12-26	9.3900	9.3900	8.8500	8.8500	-3.279%	8	138	-68.927%
2025-12-23	9.1500	9.1500	9.1500	9.1500	+0.993%	2	134	-69.945%
2025-12-18	8.7800	9.1400	8.4900	9.0600	+4.619%	6	134	-69.647%
2025-12-17	8.6600	8.6600	8.6600	8.6600	+3.837%	20	134	-68.245%
2025-12-12	8.3400	8.3400	8.3400	8.3400	-4.138%	1	138	-67.026%
2025-12-11	9.2900	9.3700	8.7000	8.7000	-13.174%	3	137	-68.391%
2025-12-10	10.0200	10.0200	10.0200	10.0200	+3.299%	13	137	-72.555%
2025-12-09	9.9000	9.9000	9.7000	9.7000	+1.042%	16	124	-71.649%
2025-12-04	9.6000	9.6000	9.6000	9.6000	+16.082%	2	135	-71.354%
2025-12-01	8.2700	8.2700	8.2700	8.2700	-1.548%	1	137	-66.747%
2025-11-24	7.7600	8.4000	7.7600	8.4000	+20.000%	2	137	-67.262%
2025-11-21	8.0000	8.0000	7.0000	7.0000	-14.634%	25	136	-60.714%
2025-11-20	8.9000	8.9000	8.2000	8.2000	-7.865%	4	119	-66.463%
2025-11-19	8.9000	8.9000	8.9000	8.9000	-7.292%	20	117	-69.101%
2025-11-17	9.8500	10.1000	9.3000	9.6000	-11.111%	47	117	-71.354%
2025-11-14	10.7500	10.8000	10.7500	10.8000	-5.346%	2	81	-74.537%
2025-11-13	11.3000	11.4100	11.3000	11.4100	-14.275%	3	82	-75.898%
2025-11-12	14.0000	14.0000	13.3100	13.3100	-4.929%	3	81	-79.339%
2025-11-10	14.0000	14.0000	12.6000	14.0000	+3.321%	23	79	-80.357%
2025-11-07	12.7000	13.5500	12.7000	13.5500	-5.903%	4	78	-79.705%
2025-11-06	14.4000	14.4000	14.4000	14.4000	0.000%	1	77	-80.903%
2025-11-05	15.0000	15.0000	14.4000	14.4000	-3.356%	5	76	-80.903%
2025-11-04	14.9000	14.9000	14.9000	14.9000	-10.133%	1	71	-81.544%
2025-11-03	16.5600	16.5800	16.5600	16.5800	+8.864%	2	70	-83.414%
2025-10-31	15.7000	15.7000	15.2300	15.2300	-16.319%	2	70	-81.944%
2025-10-27	17.7800	18.2000	17.7800	18.2000	+0.275%	4	66	-84.890%
2025-10-24	18.6000	18.6000	18.1500	18.1500	+2.196%	7	66	-84.848%
2025-10-23	17.9300	17.9300	17.7600	17.7600	+2.245%	12	59	-84.516%
2025-10-22	17.5500	17.5500	17.3600	17.3700	-27.925%	11	47	-84.168%
2025-10-16	24.1000	24.1000	24.1000	24.1000	-3.600%	1	48	-88.589%
2025-10-10	26.2500	26.2500	25.0000	25.0000	-7.442%	3	48	-89.000%
2025-10-09	27.0100	27.0100	27.0100	27.0100	-4.389%	1	51	-89.819%
2025-10-08	27.2400	28.2500	27.2400	28.2500	+28.118%	7	50	-90.265%
2025-10-07	23.6500	23.6500	22.0000	22.0500	+7.299%	11	55	-87.528%
2025-10-06	20.5500	20.5500	20.5500	20.5500	+27.166%	1	44	-86.618%
2025-10-02	16.1600	16.1600	16.1600	16.1600	-0.247%	3	43	-82.983%
2025-09-30	16.2000	16.2000	16.2000	16.2000	-3.284%	1	40	-83.025%
2025-09-29	17.6000	17.6000	16.7000	16.7500	-1.471%	14	39	-83.582%
2025-09-25	17.0000	17.0000	17.0000	17.0000	-7.859%	3	37	-83.824%
2025-09-24	18.5000	18.5000	18.4500	18.4500	-3.906%	4	37	-85.095%
2025-09-23	20.0000	20.0000	19.2000	19.2000	-2.041%	4	37	-85.677%
2025-09-22	19.0000	19.6000	19.0000	19.6000	-1.359%	2	35	-85.969%
2025-09-19	20.0000	20.0000	19.8700	19.8700	+5.244%	6	35	-86.160%
2025-09-18	18.2100	18.8800	18.2100	18.8800	-3.179%	17	32	-85.434%
2025-09-17	19.5000	19.5000	19.5000	19.5000	+18.182%	1	15	-85.897%
2025-09-16	16.5000	16.5000	16.5000	16.5000	-0.602%	3	15	-83.333%
2025-09-15	17.3000	17.8000	16.6000	16.6000	0.000%	16	15	-83.434%

.dark-mode .LFm5BS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LFm5BS{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20280121C80FIG Jan 21 2028 80.00 Call (FIG280121C00080000)option OPRA

FIG20280121C80
FIG Jan 21 2028 80.00 Call (FIG280121C00080000)
option OPRA