Dark

FIG20280121P17.5
FIG Jan 21 2028 17.50 Put (FIG280121P00017500)
option OPRA

EOD

Aug 6, 2026

4.61+18.205%(+0.71)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	4.8500	4.8500	4.6100	4.6100	+18.205%	34	1,531	0.000%
2026-08-05	4.3800	4.3800	3.9000	3.9000	-15.217%	32	1,526	+18.205%
2026-08-04	4.6000	4.6000	4.6000	4.6000	-2.128%	2	1,556	+0.217%
2026-08-03	4.7500	4.7500	4.7000	4.7000	-6.746%	22	1,558	-1.915%
2026-07-29	4.8500	5.0400	4.6800	5.0400	+1.613%	8	1,555	-8.532%
2026-07-28	5.2000	5.2200	4.9600	4.9600	-4.615%	15	1,554	-7.056%
2026-07-27	5.3000	5.3200	5.2000	5.2000	-7.965%	206	1,557	-11.346%
2026-07-24	5.6500	5.6500	5.6500	5.6500	+0.893%	1	1,358	-18.407%
2026-07-23	5.6000	5.6000	5.6000	5.6000	0.000%	1	1,357	-17.679%
2026-07-22	5.5000	5.6100	5.5000	5.6000	+3.131%	11	1,358	-17.679%
2026-07-21	5.2500	5.4300	5.2500	5.4300	+3.429%	18	1,356	-15.101%
2026-07-16	5.2500	5.2500	5.2500	5.2500	0.000%	1	1,348	-12.190%
2026-07-15	5.2500	5.2500	5.2500	5.2500	+1.942%	1	1,349	-12.190%
2026-07-14	5.5000	5.5000	5.1500	5.1500	-2.830%	15	1,348	-10.485%
2026-07-13	5.3000	5.3000	5.3000	5.3000	-3.636%	4	1,343	-13.019%
2026-07-10	5.5000	5.5000	5.5000	5.5000	-3.678%	100	1,347	-16.182%
2026-07-09	5.7100	5.7100	5.7100	5.7100	+5.741%	5	1,248	-19.264%
2026-07-08	5.4000	5.4000	5.4000	5.4000	-1.639%	30	1,243	-14.630%
2026-07-07	5.4900	5.4900	5.4900	5.4900	-6.791%	4	1,243	-16.029%
2026-07-06	6.4000	6.4000	5.6500	5.8900	-0.169%	3	1,245	-21.732%
2026-07-02	5.9000	5.9000	5.9000	5.9000	-4.376%	1	1,247	-21.864%
2026-07-01	6.1700	6.1700	6.1700	6.1700	-2.835%	1	1,247	-25.284%
2026-06-29	6.3500	6.3500	6.3500	6.3500	-2.308%	1	1,248	-27.402%
2026-06-26	6.6000	6.6000	6.5000	6.5000	-3.704%	2	1,248	-29.077%
2026-06-25	6.6300	6.7500	6.6000	6.7500	+10.656%	97	1,247	-31.704%
2026-06-22	6.3000	6.3000	6.1000	6.1000	-3.175%	9	1,155	-24.426%
2026-06-18	6.2500	6.3000	6.2300	6.3000	+3.279%	31	1,118	-26.825%
2026-06-17	6.0100	6.1000	6.0100	6.1000	-1.613%	3	1,118	-24.426%
2026-06-16	6.4100	6.4100	6.2000	6.2000	-0.641%	2	1,118	-25.645%
2026-06-15	6.2400	6.2400	6.2400	6.2400	-4.000%	3	1,116	-26.122%
2026-06-12	6.2500	6.5000	6.2500	6.5000	+5.863%	14	1,113	-29.077%
2026-06-11	6.2200	6.2500	6.1400	6.1400	+2.333%	8	1,104	-24.919%
2026-06-10	6.0000	6.0000	6.0000	6.0000	+0.840%	51	1,096	-23.167%
2026-06-09	5.9000	6.0500	5.8900	5.9500	+4.386%	142	1,045	-22.521%
2026-06-08	5.7000	5.7000	5.7000	5.7000	+0.529%	3	903	-19.123%
2026-06-05	5.6700	5.6700	5.6700	5.6700	+3.091%	1	903	-18.695%
2026-06-03	5.5000	5.5000	5.5000	5.5000	+4.762%	12	902	-16.182%
2026-06-02	5.2000	5.2500	5.2000	5.2500	+8.471%	3	890	-12.190%
2026-06-01	4.9500	4.9500	4.8400	4.8400	-6.923%	3	887	-4.752%
2026-05-29	5.1000	5.2000	5.0100	5.2000	-5.455%	3	889	-11.346%
2026-05-28	5.7000	5.7000	5.5000	5.5000	-4.348%	4	889	-16.182%
2026-05-27	5.6500	5.7500	5.6500	5.7500	+9.316%	2	887	-19.826%
2026-05-26	5.2600	5.2600	5.2600	5.2600	-8.522%	1	886	-12.357%
2026-05-21	5.7000	5.7500	4.8000	5.7500	+5.699%	7	886	-19.826%
2026-05-19	5.3500	5.4500	5.3000	5.4400	-1.982%	141	885	-15.257%
2026-05-15	5.8500	5.8500	5.5500	5.5500	-11.342%	5	792	-16.937%
2026-05-14	6.2600	6.2600	6.2600	6.2600	-1.572%	1	788	-26.358%
2026-05-13	6.3600	6.3600	6.3600	6.3600	+2.087%	2	785	-27.516%
2026-05-11	6.2100	6.2300	6.2100	6.2300	+12.252%	8	785	-26.003%
2026-05-07	6.2000	6.2000	5.5500	5.5500	-13.281%	6	789	-16.937%
2026-05-04	6.3700	6.4000	6.3700	6.4000	-3.323%	11	787	-27.969%
2026-05-01	6.6000	6.6400	6.6000	6.6200	-1.194%	9	786	-30.363%
2026-04-30	6.8000	6.8100	6.7000	6.7000	-5.634%	60	786	-31.194%
2026-04-29	7.1000	7.1000	7.1000	7.1000	-0.699%	12	776	-35.070%
2026-04-28	6.5000	7.1500	6.5000	7.1500	-0.694%	3	764	-35.524%
2026-04-24	7.1300	7.2000	7.1300	7.2000	0.000%	21	763	-35.972%
2026-04-23	6.9800	7.2000	6.9800	7.2000	+15.016%	22	743	-35.972%
2026-04-21	6.2600	6.2600	6.2600	6.2600	-4.863%	1	724	-26.358%
2026-04-20	6.5800	6.5800	6.5800	6.5800	+9.667%	50	724	-29.939%
2026-04-17	5.9900	6.0000	5.9900	6.0000	-4.000%	2	686	-23.167%
2026-04-15	6.3700	6.3700	5.8500	6.2500	-3.101%	3	687	-26.240%
2026-04-14	6.4500	6.4500	6.4500	6.4500	-4.444%	1	686	-28.527%
2026-04-10	6.0500	6.7500	6.0500	6.7500	+8.173%	21	686	-31.704%
2026-04-09	6.0600	6.2400	6.0600	6.2400	+4.000%	152	670	-26.122%
2026-03-31	6.0000	6.0000	6.0000	6.0000	+8.499%	2	520	-23.167%
2026-03-25	5.2200	5.5300	5.2200	5.5300	+2.407%	24	520	-16.637%
2026-03-24	5.2500	5.4000	5.2500	5.4000	+9.091%	4	499	-14.630%
2026-03-20	4.9500	4.9500	4.9400	4.9500	+17.857%	7	495	-6.869%
2026-03-19	4.2000	4.2000	4.2000	4.2000	-2.552%	7	499	+9.762%
2026-03-13	3.9200	4.3100	3.9200	4.3100	+2.133%	8	499	+6.961%
2026-03-12	4.2200	4.2200	4.2200	4.2200	+8.205%	2	491	+9.242%
2026-03-10	3.8500	3.9000	3.8500	3.9000	+4.000%	130	489	+18.205%
2026-03-09	3.7400	3.7500	3.7400	3.7500	-6.250%	2	429	+22.933%
2026-03-02	4.0000	4.0000	4.0000	4.0000	+2.564%	40	427	+15.250%
2026-02-25	3.7700	3.9000	3.7700	3.9000	-10.345%	250	418	+18.205%
2026-02-24	4.4800	4.4800	4.3500	4.3500	-11.043%	3	418	+5.977%
2026-02-23	4.8200	4.8900	4.8200	4.8900	+11.136%	5	421	-5.726%
2026-02-20	4.3200	4.4000	4.3000	4.4000	-10.387%	202	416	+4.773%
2026-02-18	5.3000	5.3000	4.8000	4.9100	-6.654%	5	214	-6.110%
2026-02-17	5.2600	5.2600	5.2600	5.2600	-0.755%	1	213	-12.357%
2026-02-13	5.3000	5.3000	5.2500	5.3000	-1.852%	7	219	-13.019%
2026-02-12	5.4000	5.4000	5.4000	5.4000	+3.846%	1	219	-14.630%
2026-02-11	5.2500	5.2500	5.2000	5.2000	-5.109%	2	218	-11.346%
2026-02-10	5.4800	5.4800	5.4800	5.4800	+4.381%	1	217	-15.876%
2026-02-09	5.2500	5.2500	5.2500	5.2500	-1.685%	1	216	-12.190%
2026-02-06	5.0200	5.4200	5.0200	5.3400	+6.800%	7	215	-13.670%
2026-02-04	5.5000	5.5000	5.0000	5.0000	-2.344%	52	208	-7.800%
2026-02-03	5.0700	5.2000	5.0000	5.1200	+28.000%	49	236	-9.961%
2026-02-02	4.0000	4.0000	4.0000	4.0000	+3.896%	5	224	+15.250%
2026-01-30	3.7500	3.8500	3.7500	3.8500	+8.451%	6	219	+19.740%
2026-01-29	3.5200	3.5500	3.5200	3.5500	+6.287%	25	213	+29.859%
2026-01-27	3.2500	3.3600	3.2400	3.3400	+6.032%	71	188	+38.024%
2026-01-26	3.1500	3.1500	3.1500	3.1500	-1.563%	1	117	+46.349%
2026-01-23	3.2000	3.2000	3.2000	3.2000	-7.246%	15	116	+44.063%
2026-01-21	3.4500	3.4500	3.4500	3.4500	+2.985%	1	101	+33.623%
2026-01-20	3.5000	3.5000	3.2000	3.3500	+6.349%	40	101	+37.612%
2026-01-16	2.9000	3.1500	2.9000	3.1500	+10.526%	25	67	+46.349%
2026-01-15	2.8500	2.8500	2.8500	2.8500	+10.465%	1	67	+61.754%
2026-01-14	2.7000	2.9000	2.5800	2.5800	-0.769%	16	66	+78.682%
2026-01-02	2.5500	2.6000	2.5500	2.6000	+5.263%	3	65	+77.308%
2025-12-26	2.4100	2.4700	2.4100	2.4700	-5.000%	11	62	+86.640%
2025-12-24	2.6000	2.6000	2.6000	2.6000	-1.887%	1	50	+77.308%
2025-12-23	2.6500	2.6500	2.6500	2.6500	-8.621%	1	50	+73.962%
2025-12-15	2.8500	2.9000	2.8500	2.9000	+13.725%	21	50	+58.966%
2025-12-12	2.5500	2.5500	2.5500	2.5500	-19.048%	1	29	+80.784%
2025-12-01	3.0500	3.1500	3.0500	3.1500	+5.000%	22	29	+46.349%
2025-11-28	3.0000	3.0000	3.0000	3.0000	+7.143%	1	7	+53.667%
2025-11-26	2.8000	2.8000	2.8000	2.8000	-13.846%	5	1	+64.643%
2025-11-24	3.2500	3.2500	3.2500	3.2500	0.000%	1	1	+41.846%

.dark-mode .sqkvKZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sqkvKZ{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20280121P17.5FIG Jan 21 2028 17.50 Put (FIG280121P00017500)option OPRA

FIG20280121P17.5
FIG Jan 21 2028 17.50 Put (FIG280121P00017500)
option OPRA