Dark

FIG20280121P20
FIG Jan 21 2028 20.00 Put (FIG280121P00020000)
option OPRA

EOD

Aug 6, 2026

6.05+12.245%(+0.66)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	6.2000	6.4500	6.0500	6.0500	+12.245%	53	1,356	0.000%
2026-08-05	5.5500	5.5500	5.3900	5.3900	-5.439%	2	1,362	+12.245%
2026-08-04	5.7500	5.7500	5.7000	5.7000	-6.557%	27	1,361	+6.140%
2026-08-03	6.0000	6.1000	5.9000	6.1000	-1.613%	28	1,369	-0.820%
2026-07-31	6.2000	6.2000	6.2000	6.2000	-4.025%	8	1,380	-2.419%
2026-07-30	6.7900	6.7900	6.4600	6.4600	+5.041%	23	1,386	-6.347%
2026-07-29	6.7800	6.7800	6.1500	6.1500	-5.093%	3	1,388	-1.626%
2026-07-28	6.6100	6.6100	6.4800	6.4800	-2.994%	5	1,388	-6.636%
2026-07-27	6.5300	6.8500	6.5300	6.6800	-6.964%	54	1,388	-9.431%
2026-07-24	7.2500	7.2500	7.1000	7.1800	-4.267%	15	1,405	-15.738%
2026-07-23	7.4700	7.5000	7.4700	7.5000	+8.696%	10	1,416	-19.333%
2026-07-21	6.9000	7.0000	6.7800	6.9000	+6.977%	14	1,409	-12.319%
2026-07-20	6.6400	6.6400	6.4400	6.4500	-3.008%	511	1,404	-6.202%
2026-07-16	6.6500	6.6500	6.6500	6.6500	+0.758%	10	1,443	-9.023%
2026-07-15	6.6400	6.6400	6.6000	6.6000	+0.763%	2	1,453	-8.333%
2026-07-14	7.2000	7.2000	6.5000	6.5500	-4.935%	33	1,451	-7.634%
2026-07-13	6.9300	6.9300	6.8900	6.8900	-4.966%	11	1,464	-12.192%
2026-07-10	7.2500	7.2500	7.2500	7.2500	+1.826%	1	1,456	-16.552%
2026-07-07	7.1200	7.1200	7.1200	7.1200	-2.466%	2	1,456	-15.028%
2026-07-06	7.4300	7.4500	7.3000	7.3000	-1.351%	8	1,458	-17.123%
2026-07-02	7.4000	7.5500	7.4000	7.4000	-3.771%	3	1,459	-18.243%
2026-07-01	7.6900	7.6900	7.6900	7.6900	-4.472%	5	1,459	-21.326%
2026-06-30	7.6500	8.0500	7.6500	8.0500	+1.258%	8	1,461	-24.845%
2026-06-29	7.9200	8.0000	7.9200	7.9500	-3.049%	3	1,453	-23.899%
2026-06-26	8.2000	8.2000	8.2000	8.2000	-2.381%	10	1,450	-26.220%
2026-06-25	8.3300	8.5000	8.3300	8.4000	+9.948%	7	1,440	-27.976%
2026-06-23	7.6500	7.7000	7.5700	7.6400	-1.673%	27	1,434	-20.812%
2026-06-22	7.7700	7.7700	7.7700	7.7700	-1.145%	100	1,441	-22.136%
2026-06-18	7.8500	7.8600	7.8500	7.8600	+0.769%	23	1,442	-23.028%
2026-06-17	7.7700	7.8000	7.6000	7.8000	-3.465%	16	1,442	-22.436%
2026-06-16	7.9200	8.0800	7.9200	8.0800	+1.253%	40	1,442	-25.124%
2026-06-15	7.9000	7.9800	7.7900	7.9800	-2.683%	304	1,402	-24.185%
2026-06-12	8.1000	8.2000	8.1000	8.2000	+3.929%	3	1,198	-26.220%
2026-06-11	7.7600	7.9700	7.7200	7.8900	+3.816%	17	1,195	-23.321%
2026-06-10	7.6000	7.6000	7.6000	7.6000	0.000%	4	1,180	-20.395%
2026-06-09	7.5500	7.6500	7.5500	7.6000	+3.401%	5	1,176	-20.395%
2026-06-08	7.3800	7.3800	7.3500	7.3500	+1.379%	60	1,177	-17.687%
2026-06-05	7.2100	7.2500	7.2100	7.2500	+3.571%	2	1,177	-16.552%
2026-06-04	7.0000	7.0000	7.0000	7.0000	-1.408%	1	1,175	-13.571%
2026-06-03	7.1000	7.1000	7.1000	7.1000	+5.970%	1	1,174	-14.789%
2026-06-02	6.5600	6.7000	6.5600	6.7000	+7.200%	11	1,175	-9.701%
2026-06-01	6.5200	6.5300	6.0700	6.2500	-3.698%	53	1,178	-3.200%
2026-05-29	6.8400	6.8500	6.4400	6.4900	-6.619%	112	1,147	-6.780%
2026-05-28	6.9500	6.9500	6.9500	6.9500	-2.797%	30	1,054	-12.950%
2026-05-27	7.1500	7.1500	7.1500	7.1500	+1.418%	1	1,084	-15.385%
2026-05-26	7.1500	7.1500	7.0500	7.0500	+1.439%	6	1,085	-14.184%
2026-05-22	6.9500	6.9500	6.9500	6.9500	-3.068%	5	1,095	-12.950%
2026-05-21	7.2500	7.3000	7.1700	7.1700	-1.240%	32	1,064	-15.621%
2026-05-20	7.1000	7.2600	7.1000	7.2600	+4.913%	11	1,064	-16.667%
2026-05-19	6.8200	7.0900	6.8000	6.9200	-1.143%	82	891	-12.572%
2026-05-18	7.1000	7.1000	7.0000	7.0000	+0.719%	107	891	-13.571%
2026-05-15	7.4200	7.4200	6.9500	6.9500	-11.012%	48	891	-12.950%
2026-05-14	8.0700	8.0700	7.8100	7.8100	-4.756%	6	923	-22.535%
2026-05-13	7.7700	8.2000	7.7700	8.2000	+3.145%	161	902	-26.220%
2026-05-11	7.7100	7.9500	7.7100	7.9500	+1.923%	30	902	-23.899%
2026-05-08	7.8000	7.8000	7.8000	7.8000	+9.397%	1	926	-22.436%
2026-05-07	7.1300	7.1300	7.1300	7.1300	-14.611%	5	925	-15.147%
2026-05-05	8.0500	8.3500	8.0500	8.3500	+4.375%	6	922	-27.545%
2026-05-04	8.1800	8.1800	7.9800	8.0000	-2.439%	13	917	-24.375%
2026-05-01	8.2000	8.2000	8.2000	8.2000	-1.205%	1	914	-26.220%
2026-04-30	8.3000	8.3000	8.3000	8.3000	-5.143%	1	914	-27.108%
2026-04-27	8.7500	8.7500	8.7500	8.7500	+1.981%	2	913	-30.857%
2026-04-23	8.6500	8.6600	8.5800	8.5800	+8.060%	32	912	-29.487%
2026-04-21	7.9400	7.9400	7.9400	7.9400	-3.758%	1	920	-23.804%
2026-04-20	8.2000	8.2500	8.2000	8.2500	-0.602%	24	920	-26.667%
2026-04-17	7.9800	8.3000	7.9800	8.3000	+9.643%	46	898	-27.108%
2026-04-16	7.6000	7.6000	7.5700	7.5700	-1.688%	2	852	-20.079%
2026-04-15	8.0300	8.0700	7.3900	7.7000	-0.645%	40	851	-21.429%
2026-04-14	8.2000	8.2000	7.7500	7.7500	-2.146%	2	814	-21.935%
2026-04-13	8.1000	8.1000	7.9200	7.9200	-0.752%	6	813	-23.611%
2026-04-09	7.7900	8.0000	7.7900	7.9800	+10.069%	34	807	-24.185%
2026-04-06	7.2500	7.2500	7.2500	7.2500	-3.333%	1	829	-16.552%
2026-04-02	7.5000	7.5000	7.5000	7.5000	+1.626%	1	827	-19.333%
2026-04-01	7.3000	7.4400	7.3000	7.3800	+1.096%	35	827	-18.022%
2026-03-31	7.3600	7.3600	7.3000	7.3000	-2.667%	2	812	-17.123%
2026-03-30	7.6500	7.6500	7.5000	7.5000	0.000%	12	812	-19.333%
2026-03-27	7.5000	7.5000	7.5000	7.5000	+8.696%	53	820	-19.333%
2026-03-26	7.0500	7.0500	6.7500	6.9000	+1.322%	21	789	-12.319%
2026-03-24	6.8000	6.8100	6.8000	6.8100	+8.960%	10	779	-11.160%
2026-03-23	6.2500	6.2500	6.2500	6.2500	-1.575%	1	769	-3.200%
2026-03-20	6.3500	6.3500	6.3500	6.3500	+4.098%	10	768	-4.724%
2026-03-19	6.0500	6.3000	6.0500	6.1000	+11.517%	36	758	-0.820%
2026-03-13	5.4900	5.4900	5.4300	5.4700	+8.317%	10	723	+10.603%
2026-03-10	5.0500	5.0500	5.0500	5.0500	+4.124%	1	713	+19.802%
2026-03-09	4.8500	4.8500	4.8500	4.8500	-1.020%	1	712	+24.742%
2026-03-05	4.9300	4.9300	4.9000	4.9000	-2.000%	2	711	+23.469%
2026-03-04	5.0000	5.0000	5.0000	5.0000	+11.111%	1	710	+21.000%
2026-03-03	4.5000	4.5000	4.5000	4.5000	-13.628%	5	709	+34.444%
2026-03-02	5.2100	5.2100	5.2100	5.2100	+6.327%	1	709	+16.123%
2026-02-26	5.0000	5.0000	4.9000	4.9000	+6.522%	11	708	+23.469%
2026-02-25	5.2300	5.2500	4.6000	4.6000	-26.400%	288	449	+31.522%
2026-02-23	6.2500	6.2500	6.2500	6.2500	+15.741%	1	449	-3.200%
2026-02-20	5.8500	5.8500	5.3100	5.4000	-10.299%	20	448	+12.037%
2026-02-19	6.4000	6.7500	6.0000	6.0200	-12.117%	10	437	+0.498%
2026-02-17	6.8500	6.8500	6.8500	6.8500	-3.521%	1	431	-11.679%
2026-02-12	6.9500	7.1300	6.9500	7.1000	+4.874%	4	432	-14.789%
2026-02-11	6.8700	6.9500	6.7700	6.7700	+9.194%	58	432	-10.635%
2026-02-10	6.2800	6.3100	6.2000	6.2000	-14.483%	11	445	-2.419%
2026-02-06	7.0500	7.2500	7.0000	7.2500	+6.618%	5	439	-16.552%
2026-02-05	6.1500	6.8000	6.1500	6.8000	0.000%	8	436	-11.029%
2026-02-04	6.9700	6.9700	6.5000	6.8000	-0.293%	14	428	-11.029%
2026-02-03	6.0000	7.0000	6.0000	6.8200	+17.586%	70	416	-11.290%
2026-02-02	5.4000	5.8000	5.2000	5.8000	+11.538%	130	351	+4.310%
2026-01-30	4.8500	5.2000	4.8500	5.2000	+8.333%	68	234	+16.346%
2026-01-29	4.6000	4.9000	4.6000	4.8000	+16.223%	13	209	+26.042%
2026-01-28	4.3500	4.3500	4.1300	4.1300	-4.398%	5	196	+46.489%
2026-01-27	4.3000	4.3200	4.3000	4.3200	+1.408%	9	196	+40.046%
2026-01-26	4.3000	4.3000	4.2600	4.2600	-5.333%	12	189	+42.019%
2026-01-23	4.4500	4.5000	4.2500	4.5000	+3.448%	18	201	+34.444%
2026-01-22	4.6000	4.6800	4.3500	4.3500	-8.421%	14	190	+39.080%
2026-01-21	4.6500	4.8000	4.5500	4.7500	+1.064%	72	177	+27.368%
2026-01-20	4.0500	4.7000	4.0500	4.7000	+12.981%	45	196	+28.723%
2026-01-16	4.0000	4.1600	4.0000	4.1600	+6.394%	6	148	+45.433%
2026-01-15	3.9000	3.9100	3.8500	3.9100	+9.218%	46	148	+54.731%
2026-01-14	3.5800	3.5800	3.5800	3.5800	-1.918%	10	102	+68.994%
2026-01-13	3.3000	3.9000	3.3000	3.6500	+8.955%	30	92	+65.753%
2026-01-05	3.3500	3.3500	3.3500	3.3500	-0.593%	5	62	+80.597%
2025-12-29	3.3700	3.3700	3.3700	3.3700	-10.133%	1	62	+79.525%
2025-12-12	3.6500	3.8000	3.6500	3.7500	+0.806%	21	62	+61.333%
2025-12-05	3.7000	3.7200	3.7000	3.7200	-8.148%	5	41	+62.634%
2025-12-01	4.0500	4.0500	4.0500	4.0500	-10.989%	1	40	+49.383%
2025-11-21	4.4000	4.5500	4.4000	4.5500	+12.346%	7	39	+32.967%
2025-11-19	4.0500	4.0500	4.0500	4.0500	+1.250%	1	37	+49.383%
2025-11-18	4.0800	4.0800	4.0000	4.0000	+6.101%	6	36	+51.250%
2025-11-17	3.7700	3.7700	3.7700	3.7700	0.000%	30	30	+60.477%

.dark-mode .W2TX0J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W2TX0J{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20280121P20FIG Jan 21 2028 20.00 Put (FIG280121P00020000)option OPRA

FIG20280121P20
FIG Jan 21 2028 20.00 Put (FIG280121P00020000)
option OPRA