Dark

FIG20280121P15
FIG Jan 21 2028 15.00 Put (FIG280121P00015000)
option OPRA

EOD

Aug 6, 2026

3.40+18.881%(+0.54)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.4500	3.6800	3.3000	3.4000	+18.881%	58	2,455	0.000%
2026-08-05	3.3500	3.3500	2.5000	2.8600	-14.371%	28	2,431	+18.881%
2026-08-04	3.4500	3.4500	3.2400	3.3400	-5.915%	53	2,427	+1.796%
2026-08-03	3.5500	3.5500	3.5500	3.5500	0.000%	1	2,477	-4.225%
2026-07-31	3.6000	3.6000	3.5500	3.5500	-1.389%	14	2,476	-4.225%
2026-07-29	3.7500	3.7500	3.6000	3.6000	-4.000%	4	2,490	-5.556%
2026-07-28	3.8000	3.9500	3.7500	3.7500	-4.092%	6	2,490	-9.333%
2026-07-27	4.4000	4.4000	3.9100	3.9100	-7.565%	6	2,492	-13.043%
2026-07-24	4.2500	4.2500	4.2300	4.2300	-0.471%	2	2,496	-19.622%
2026-07-23	4.4200	4.4200	4.2500	4.2500	+3.659%	6	2,494	-20.000%
2026-07-22	4.1000	4.1000	4.1000	4.1000	+1.235%	1	2,488	-17.073%
2026-07-21	3.8500	4.0500	3.8500	4.0500	+7.143%	4	2,487	-16.049%
2026-07-20	3.7800	3.7800	3.7800	3.7800	+5.000%	3	2,484	-10.053%
2026-07-17	3.8000	3.8500	3.5900	3.6000	-10.000%	22	2,484	-5.556%
2026-07-15	3.8000	4.0000	3.8000	4.0000	+5.263%	9	2,463	-15.000%
2026-07-14	4.0700	4.0700	3.5100	3.8000	-3.797%	30	2,468	-10.526%
2026-07-13	3.9500	4.1300	3.9500	3.9500	-6.619%	3	2,479	-13.924%
2026-07-10	4.1000	4.2300	4.1000	4.2300	+11.024%	6	2,479	-19.622%
2026-07-08	3.8100	3.8100	3.8100	3.8100	-7.299%	3	2,476	-10.761%
2026-07-07	3.8500	4.1100	3.8500	4.1100	-3.972%	2	2,473	-17.275%
2026-07-06	4.2800	4.2800	4.2800	4.2800	+0.943%	20	2,473	-20.561%
2026-07-02	4.4000	4.4500	4.2400	4.2400	-9.208%	24	2,467	-19.811%
2026-07-01	4.6000	4.6700	4.6000	4.6700	-6.972%	5	2,467	-27.195%
2026-06-26	4.9000	5.0200	4.9000	5.0200	-3.462%	36	2,470	-32.271%
2026-06-25	4.9200	5.2000	4.9200	5.2000	+13.043%	23	2,469	-34.615%
2026-06-23	4.6000	4.6000	4.6000	4.6000	-0.433%	1	2,462	-26.087%
2026-06-22	4.6200	4.6200	4.6200	4.6200	-1.071%	10	2,461	-26.407%
2026-06-18	4.6100	4.6700	4.6100	4.6700	+1.743%	11	2,443	-27.195%
2026-06-17	4.8800	4.8800	4.5900	4.5900	-4.969%	5	2,443	-25.926%
2026-06-16	4.7000	4.8300	4.7000	4.8300	+2.985%	50	2,443	-29.607%
2026-06-15	4.6900	4.6900	4.6900	4.6900	-3.299%	1	2,393	-27.505%
2026-06-12	4.8500	4.9700	4.8500	4.8500	+6.593%	4	2,392	-29.897%
2026-06-11	4.7000	4.7000	4.5500	4.5500	+0.887%	12	2,390	-25.275%
2026-06-09	4.5000	4.5100	4.3600	4.5100	+3.678%	16	2,396	-24.612%
2026-06-08	4.3000	4.3500	4.3000	4.3500	+4.819%	16	2,380	-21.839%
2026-06-03	4.1000	4.1500	4.1000	4.1500	+5.867%	30	2,364	-18.072%
2026-06-02	3.8400	3.9200	3.8400	3.9200	+8.587%	9	2,374	-13.265%
2026-06-01	3.5200	3.6100	3.5000	3.6100	-9.975%	38	2,366	-5.817%
2026-05-29	4.0100	4.0100	4.0100	4.0100	+5.526%	3	2,348	-15.212%
2026-05-28	4.1000	4.2000	3.8000	3.8000	-9.524%	6	2,348	-10.526%
2026-05-26	4.2000	4.2000	4.2000	4.2000	+2.439%	1	2,346	-19.048%
2026-05-22	4.2500	4.2500	4.1000	4.1000	-4.651%	344	2,016	-17.073%
2026-05-21	4.3000	4.3000	4.3000	4.3000	-0.232%	10	2,006	-20.930%
2026-05-20	4.2000	4.3100	4.2000	4.3100	+3.110%	18	2,006	-21.114%
2026-05-19	4.0000	4.1800	3.9300	4.1800	+11.467%	227	1,842	-18.660%
2026-05-18	4.8200	4.8200	3.7500	3.7500	-11.765%	9	1,842	-9.333%
2026-05-15	4.7000	4.7000	4.2000	4.2500	-11.458%	25	1,842	-20.000%
2026-05-14	4.8000	4.8000	4.8000	4.8000	+1.053%	1	1,826	-29.167%
2026-05-13	5.1100	5.1100	4.6000	4.7500	-3.061%	181	1,654	-28.421%
2026-05-12	4.9000	4.9000	4.9000	4.9000	+3.158%	1	1,654	-30.612%
2026-05-11	4.7400	4.7500	4.7400	4.7500	+0.636%	41	1,654	-28.421%
2026-05-07	4.6000	4.7200	4.6000	4.7200	-6.535%	6	1,615	-27.966%
2026-05-06	4.9900	5.0500	4.9900	5.0500	+3.061%	4	1,614	-32.673%
2026-05-05	4.9000	4.9000	4.9000	4.9000	-8.411%	1	1,612	-30.612%
2026-05-01	5.0500	5.3500	5.0500	5.3500	+3.883%	3	1,609	-36.449%
2026-04-30	5.0800	5.3700	5.0400	5.1500	-7.706%	20	1,609	-33.981%
2026-04-29	5.5800	5.5800	5.5800	5.5800	+7.308%	1	1,590	-39.068%
2026-04-28	5.2000	5.2000	5.2000	5.2000	-5.455%	1	1,591	-34.615%
2026-04-27	5.5500	5.5500	5.2500	5.5000	+0.917%	83	1,590	-38.182%
2026-04-24	5.5000	5.6000	5.3000	5.4500	-0.909%	70	1,591	-37.615%
2026-04-23	5.0200	5.5000	5.0200	5.5000	+10.000%	41	1,631	-38.182%
2026-04-22	5.0000	5.0000	5.0000	5.0000	0.000%	1	1,596	-32.000%
2026-04-20	5.0500	5.0500	4.9000	5.0000	+0.402%	62	1,595	-32.000%
2026-04-17	4.5000	5.1000	4.5000	4.9800	-0.400%	16	1,533	-31.727%
2026-04-15	5.0000	5.0000	5.0000	5.0000	+4.167%	10	1,522	-32.000%
2026-04-14	4.5900	4.8000	4.5900	4.8000	-2.240%	13	1,522	-29.167%
2026-04-13	4.8000	4.9100	4.8000	4.9100	-3.725%	11	1,533	-30.754%
2026-04-10	5.0000	5.1000	4.8500	5.1000	+7.368%	11	1,522	-33.333%
2026-04-09	4.7000	4.7500	4.4000	4.7500	+9.954%	10	1,511	-28.421%
2026-04-07	4.3800	4.4500	4.3200	4.3200	+4.096%	430	1,501	-21.296%
2026-03-31	4.5000	4.5000	4.1500	4.1500	-7.159%	6	1,081	-18.072%
2026-03-27	4.4000	4.5100	4.4000	4.4700	+8.495%	4	1,080	-23.937%
2026-03-25	4.1200	4.1200	4.1200	4.1200	+4.835%	5	1,079	-17.476%
2026-03-23	3.6500	3.9400	3.6500	3.9300	+7.671%	11	1,084	-13.486%
2026-03-20	3.6500	3.6500	3.6500	3.6500	+14.063%	10	1,073	-6.849%
2026-03-19	3.2000	3.2000	3.2000	3.2000	+0.946%	10	1,063	+6.250%
2026-03-13	3.0700	3.1700	3.0700	3.1700	+9.310%	8	1,053	+7.256%
2026-03-10	2.9000	2.9000	2.9000	2.9000	+5.455%	1	1,052	+17.241%
2026-03-09	2.8000	2.8000	2.7500	2.7500	-1.786%	2	1,053	+23.636%
2026-03-05	2.8000	2.8000	2.8000	2.8000	0.000%	1	1,056	+21.429%
2026-03-04	2.8000	2.8000	2.8000	2.8000	+0.719%	1	1,057	+21.429%
2026-02-26	2.7500	2.7800	2.7500	2.7800	+7.752%	8	1,058	+22.302%
2026-02-25	3.0000	3.0000	2.5800	2.5800	-22.985%	47	1,097	+31.783%
2026-02-24	3.3500	3.3500	3.3500	3.3500	0.000%	10	1,097	+1.493%
2026-02-20	3.3500	3.3500	3.2500	3.3500	0.000%	22	1,097	+1.493%
2026-02-19	3.4000	3.5000	3.3300	3.3500	-9.459%	115	1,117	+1.493%
2026-02-18	3.5000	3.8000	3.5000	3.7000	-2.116%	5	1,012	-8.108%
2026-02-17	4.0500	4.0500	3.7800	3.7800	-7.353%	3	1,015	-10.053%
2026-02-13	4.0100	4.0800	3.9000	4.0800	-5.116%	23	1,005	-16.667%
2026-02-12	4.0500	4.3100	4.0500	4.3000	+7.232%	35	1,005	-20.930%
2026-02-11	3.8900	4.0100	3.8900	4.0100	+12.958%	42	990	-15.212%
2026-02-10	3.5500	3.5500	3.5500	3.5500	-11.028%	1	951	-4.225%
2026-02-06	4.0700	4.0700	3.9400	3.9900	+2.308%	3	950	-14.787%
2026-02-05	3.9300	3.9300	3.9000	3.9000	-6.699%	2	948	-12.821%
2026-02-04	3.9700	4.1800	3.9700	4.1800	+7.179%	30	947	-18.660%
2026-02-03	3.4400	4.0000	3.4000	3.9000	+23.810%	158	927	-12.821%
2026-02-02	2.7700	3.2000	2.7700	3.1500	+26.000%	80	779	+7.937%
2026-01-29	2.5000	2.5000	2.5000	2.5000	+11.111%	3	702	+36.000%
2026-01-27	2.1800	2.2600	2.1700	2.2500	+2.273%	92	699	+51.111%
2026-01-26	2.2000	2.2000	2.2000	2.2000	-2.222%	1	609	+54.545%
2026-01-23	2.2700	2.2700	2.2500	2.2500	-6.250%	6	609	+51.111%
2026-01-22	2.4000	2.4000	2.4000	2.4000	+0.418%	1	603	+41.667%
2026-01-21	2.3900	2.4400	2.3500	2.3900	0.000%	603	603	+42.259%

.dark-mode .FfTQqg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FfTQqg{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20280121P15FIG Jan 21 2028 15.00 Put (FIG280121P00015000)option OPRA

FIG20280121P15
FIG Jan 21 2028 15.00 Put (FIG280121P00015000)
option OPRA