Dark

FIG20280121P22.5
FIG Jan 21 2028 22.50 Put (FIG280121P00022500)
option OPRA

EOD

Aug 6, 2026

7.84+15.464%(+1.05)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	7.0000	7.8400	7.0000	7.8400	+15.464%	9	404	0.000%
2026-08-05	6.7900	6.7900	6.7900	6.7900	-4.769%	1	396	+15.464%
2026-08-04	7.1500	7.1500	7.1000	7.1300	-8.590%	52	396	+9.958%
2026-07-31	7.8000	7.8000	7.8000	7.8000	-6.475%	1	397	+0.513%
2026-07-30	8.3400	8.3400	8.3400	8.3400	+7.613%	1	397	-5.995%
2026-07-29	8.0500	8.0500	7.5500	7.7500	-3.727%	257	398	+1.161%
2026-07-28	8.0000	8.0500	8.0000	8.0500	-1.589%	2	371	-2.609%
2026-07-27	8.3500	8.4000	8.1800	8.1800	-3.538%	10	371	-4.156%
2026-07-21	8.5000	8.5700	8.4800	8.4800	+7.342%	3	369	-7.547%
2026-07-15	7.9000	7.9000	7.9000	7.9000	-1.250%	1	368	-0.759%
2026-07-14	8.0000	8.0000	8.0000	8.0000	-9.707%	1	367	-2.000%
2026-07-09	8.8600	8.8600	8.8600	8.8600	+0.796%	15	368	-11.512%
2026-07-08	8.7900	8.7900	8.7900	8.7900	+4.270%	2	353	-10.808%
2026-07-07	8.1000	8.4300	8.1000	8.4300	-8.766%	5	355	-6.999%
2026-07-01	9.1600	9.2400	9.1600	9.2400	-4.742%	51	350	-15.152%
2026-06-29	9.7000	9.7000	9.7000	9.7000	-2.708%	17	304	-19.175%
2026-06-26	9.9700	9.9700	9.9700	9.9700	-1.967%	10	287	-21.364%
2026-06-25	10.0600	10.1700	10.0600	10.1700	+6.270%	6	277	-22.911%
2026-06-24	9.5700	9.5700	9.5700	9.5700	-1.136%	1	279	-18.077%
2026-06-17	9.6800	9.6800	9.6800	9.6800	+20.099%	2	281	-19.008%
2026-06-09	8.0600	8.0600	8.0600	8.0600	-9.234%	2	281	-2.730%
2026-06-08	8.8800	8.8800	8.8800	8.8800	-0.225%	1	279	-11.712%
2026-06-05	8.9000	8.9000	8.9000	8.9000	+1.714%	1	278	-11.910%
2026-06-03	8.7500	8.7500	8.7500	8.7500	+14.379%	1	277	-10.400%
2026-06-01	7.6500	7.6500	7.6500	7.6500	-6.365%	5	278	+2.484%
2026-05-29	8.1700	8.1700	8.1700	8.1700	-4.889%	1	279	-4.039%
2026-05-22	8.5900	8.5900	8.5900	8.5900	-3.807%	1	278	-8.731%
2026-05-20	8.9300	8.9300	8.9300	8.9300	+5.931%	1	278	-12.206%
2026-05-19	8.3000	8.4300	8.3000	8.4300	-3.986%	4	279	-6.999%
2026-05-15	8.9000	8.9500	8.7000	8.7800	-8.542%	4	279	-10.706%
2026-05-11	9.6000	9.6000	9.6000	9.6000	-4.000%	1	275	-18.333%
2026-05-06	10.0000	10.0000	10.0000	10.0000	-0.498%	1	276	-21.600%
2026-05-04	10.0500	10.0500	10.0500	10.0500	-5.634%	10	276	-21.990%
2026-04-27	10.6500	10.6500	10.6500	10.6500	+3.599%	1	266	-26.385%
2026-04-23	10.2800	10.2800	10.2800	10.2800	+5.220%	2	267	-23.735%
2026-04-22	9.7700	9.7700	9.7700	9.7700	0.000%	1	269	-19.754%
2026-04-21	9.8600	9.8600	9.7500	9.7700	-2.006%	3	268	-19.754%
2026-04-20	9.9700	9.9700	9.9700	9.9700	+6.064%	2	268	-21.364%
2026-04-17	9.4000	9.4000	9.4000	9.4000	0.000%	1	266	-16.596%
2026-04-16	9.4000	9.4000	9.4000	9.4000	-0.424%	3	265	-16.596%
2026-04-15	9.7300	9.7300	9.4400	9.4400	-6.535%	4	262	-16.949%
2026-04-13	10.1000	10.1000	10.1000	10.1000	+14.773%	70	258	-22.376%
2026-04-08	8.8000	8.8000	8.8000	8.8000	-2.439%	1	188	-10.909%
2026-03-30	9.0200	9.0200	9.0200	9.0200	-1.957%	1	188	-13.082%
2026-03-27	9.2000	9.2000	9.2000	9.2000	+8.876%	2	187	-14.783%
2026-03-25	8.4600	8.4600	8.4500	8.4500	+9.032%	3	189	-7.219%
2026-03-23	7.7500	7.7500	7.7500	7.7500	+13.971%	2	187	+1.161%
2026-03-18	6.8000	6.8000	6.8000	6.8000	-16.049%	1	185	+15.294%
2026-03-16	8.1000	8.1000	8.1000	8.1000	+34.775%	1	184	-3.210%
2026-03-09	6.0100	6.0100	6.0100	6.0100	-1.958%	1	185	+30.449%
2026-03-02	6.1300	6.1300	6.1300	6.1300	+0.988%	1	185	+27.896%
2026-02-26	6.1500	6.1500	5.9200	6.0700	-6.902%	8	184	+29.160%
2026-02-25	6.4100	6.5200	6.4100	6.5200	-15.653%	52	142	+20.245%
2026-02-23	7.8000	7.8000	7.7300	7.7300	+8.873%	8	142	+1.423%
2026-02-20	7.0500	7.1000	7.0500	7.1000	-8.387%	2	135	+10.423%
2026-02-19	7.7900	7.7900	7.5500	7.7500	-1.022%	3	135	+1.161%
2026-02-18	7.9000	7.9000	7.8300	7.8300	-4.512%	2	136	+0.128%
2026-02-17	8.2000	8.2000	8.2000	8.2000	-3.529%	10	137	-4.390%
2026-02-13	8.5000	8.5000	8.5000	8.5000	0.000%	10	117	-7.765%
2026-02-12	8.5000	8.5000	8.5000	8.5000	+6.918%	1	117	-7.765%
2026-02-10	8.3000	8.3000	7.9300	7.9500	-4.790%	6	116	-1.384%
2026-02-09	8.3500	8.3500	8.3500	8.3500	-3.132%	2	116	-6.108%
2026-02-06	8.6200	8.6200	8.6200	8.6200	+6.815%	1	114	-9.049%
2026-02-05	8.5000	8.7800	8.0700	8.0700	-4.270%	10	113	-2.850%
2026-02-04	8.7900	8.7900	8.4300	8.4300	-1.404%	9	106	-6.999%
2026-02-03	8.0500	8.5500	8.0400	8.5500	+17.123%	40	111	-8.304%
2026-02-02	6.6400	7.3000	6.6400	7.3000	+16.613%	3	109	+7.397%
2026-01-30	6.2600	6.2600	6.2600	6.2600	+4.682%	1	108	+25.240%
2026-01-29	6.1000	6.1000	5.9800	5.9800	+6.406%	3	107	+31.104%
2026-01-28	5.6200	5.6200	5.6200	5.6200	+0.357%	4	104	+39.502%
2026-01-26	5.7200	5.7200	5.5800	5.6000	+2.752%	16	100	+40.000%
2026-01-23	5.8000	5.8000	5.4500	5.4500	-4.386%	6	84	+43.853%
2026-01-22	5.9000	5.9000	5.6400	5.7000	-6.557%	12	86	+37.544%
2026-01-21	6.0500	6.1000	6.0500	6.1000	+1.667%	5	91	+28.525%
2026-01-20	5.8500	6.0000	5.4500	6.0000	+8.108%	30	96	+30.667%
2026-01-16	5.2500	5.5500	5.2500	5.5500	+7.767%	6	100	+41.261%
2026-01-15	5.0000	5.1500	5.0000	5.1500	+3.000%	3	100	+52.233%
2026-01-14	4.7300	5.1500	4.6000	5.0000	+4.167%	13	97	+56.800%
2026-01-13	4.5000	5.0000	4.2700	4.8000	+11.628%	15	84	+63.333%
2026-01-12	4.1000	4.3000	4.1000	4.3000	+2.381%	21	69	+82.326%
2026-01-08	4.2000	4.2000	4.2000	4.2000	-4.977%	1	49	+86.667%
2025-12-29	4.4200	4.4200	4.4200	4.4200	-4.946%	1	48	+77.376%
2025-12-23	4.6500	4.6500	4.6500	4.6500	+3.333%	1	48	+68.602%
2025-12-22	4.5000	4.5000	4.5000	4.5000	-10.180%	2	47	+74.222%
2025-12-16	5.0100	5.0100	5.0100	5.0100	+8.913%	7	47	+56.487%
2025-12-11	4.6000	4.6000	4.6000	4.6000	-6.122%	3	41	+70.435%
2025-12-04	5.0000	5.0000	4.9000	4.9000	-11.712%	4	38	+60.000%
2025-11-24	5.5500	5.5500	5.5500	5.5500	-0.538%	1	41	+41.261%
2025-11-21	5.6500	5.6500	5.5800	5.5800	-1.239%	2	41	+40.502%
2025-11-20	5.2000	5.6500	5.2000	5.6500	+7.414%	3	40	+38.761%
2025-11-19	5.2600	5.2600	5.2600	5.2600	+2.136%	1	40	+49.049%
2025-11-18	5.1500	5.1500	5.1500	5.1500	+5.102%	1	40	+52.233%
2025-11-17	5.2900	5.2900	4.9000	4.9000	+6.522%	3	41	+60.000%
2025-11-14	4.7000	4.8000	4.6000	4.6000	+1.099%	28	41	+70.435%
2025-11-13	4.3000	4.5800	4.3000	4.5500	+3.409%	6	13	+72.308%
2025-11-11	4.4000	4.4000	4.4000	4.4000	-2.222%	1	7	+78.182%
2025-11-10	4.3500	5.0000	4.3500	4.5000	0.000%	7	7	+74.222%

.dark-mode .TQKdCf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TQKdCf{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20280121P22.5FIG Jan 21 2028 22.50 Put (FIG280121P00022500)option OPRA

FIG20280121P22.5
FIG Jan 21 2028 22.50 Put (FIG280121P00022500)
option OPRA