Dark

FIG20280121P25
FIG Jan 21 2028 25.00 Put (FIG280121P00025000)
option OPRA

EOD

Aug 6, 2026

9.19+11.259%(+0.93)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	9.3500	9.7500	9.0500	9.1900	+11.259%	57	2,407	0.000%
2026-08-05	8.2500	8.2600	7.9900	8.2600	+0.121%	31	2,395	+11.259%
2026-08-04	9.5400	9.5400	8.2500	8.2500	-10.811%	30	2,369	+11.394%
2026-08-03	9.0000	9.4500	9.0000	9.2500	-3.141%	546	2,350	-0.649%
2026-07-31	9.4200	9.5500	9.3000	9.5500	+2.688%	13	2,569	-3.770%
2026-07-29	9.5000	9.6000	9.3000	9.3000	-1.274%	230	2,574	-1.183%
2026-07-28	9.7200	9.7200	9.4200	9.4200	-5.611%	13	2,381	-2.442%
2026-07-27	9.9800	10.0500	9.6000	9.9800	-1.578%	13	2,373	-7.916%
2026-07-21	10.1400	10.1400	10.1400	10.1400	+5.956%	1	2,368	-9.369%
2026-07-20	9.7700	9.7700	9.5500	9.5700	-2.347%	502	2,367	-3.971%
2026-07-15	10.0600	10.0600	9.6100	9.8000	+1.765%	4	1,869	-6.224%
2026-07-14	10.5400	10.5400	9.6000	9.6300	-12.295%	8	1,869	-4.569%
2026-07-10	10.9500	10.9800	10.9500	10.9800	+7.331%	3	1,863	-16.302%
2026-07-07	10.3400	10.3500	10.2300	10.2300	-3.033%	6	1,866	-10.166%
2026-07-02	10.6500	10.8000	10.5500	10.5500	-8.658%	6	1,854	-12.891%
2026-06-29	11.5500	11.5500	11.5500	11.5500	-3.509%	13	1,854	-20.433%
2026-06-26	11.9700	11.9700	11.9700	11.9700	-1.074%	2	1,847	-23.225%
2026-06-25	12.0600	12.1700	12.0500	12.1000	+4.944%	14	1,849	-24.050%
2026-06-24	11.4200	11.5400	11.4200	11.5300	+2.946%	4	1,844	-20.295%
2026-06-17	11.0000	11.5000	11.0000	11.2000	-2.609%	4	1,840	-17.946%
2026-06-15	11.5000	11.5000	11.5000	11.5000	-2.954%	1	1,840	-20.087%
2026-06-12	11.9600	11.9600	11.8500	11.8500	+7.727%	2	1,839	-22.447%
2026-06-09	11.0000	11.0000	11.0000	11.0000	+4.167%	10	1,841	-16.455%
2026-06-05	10.5600	10.5600	10.5600	10.5600	+2.029%	2	1,831	-12.973%
2026-06-03	10.3500	10.3500	10.3500	10.3500	+4.125%	1	1,829	-11.208%
2026-06-02	9.9400	9.9400	9.9400	9.9400	+5.745%	1	1,828	-7.545%
2026-06-01	8.5600	9.4000	8.5600	9.4000	+0.535%	58	1,827	-2.234%
2026-05-29	10.0400	10.0400	8.7500	9.3500	-6.500%	26	1,857	-1.711%
2026-05-28	10.1900	10.3000	9.9000	10.0000	-6.977%	37	1,839	-8.100%
2026-05-27	10.7500	10.7500	10.7500	10.7500	+1.799%	1	1,838	-14.512%
2026-05-26	10.2500	10.5700	10.2500	10.5600	-0.938%	37	1,838	-12.973%
2026-05-21	10.6600	10.6600	10.6600	10.6600	+4.510%	1	1,829	-13.790%
2026-05-19	9.7900	10.2000	9.7900	10.2000	-2.950%	3	1,829	-9.902%
2026-05-18	10.4500	10.5100	10.4500	10.5100	+3.140%	31	1,830	-12.559%
2026-05-15	10.4000	10.4000	10.1900	10.1900	-9.422%	3	1,830	-9.814%
2026-05-11	11.2500	11.2500	11.2500	11.2500	-0.881%	1	1,831	-18.311%
2026-05-08	11.3500	11.3500	11.3500	11.3500	-0.088%	1	1,831	-19.031%
2026-05-07	11.1800	11.3600	11.1800	11.3600	-4.937%	7	1,831	-19.102%
2026-05-05	11.5500	11.9500	11.5500	11.9500	+3.643%	2	1,831	-23.096%
2026-05-04	11.6000	11.6000	11.5300	11.5300	-3.917%	5	1,832	-20.295%
2026-05-01	12.0000	12.0000	12.0000	12.0000	-3.614%	1	1,831	-23.417%
2026-04-27	12.4500	12.4500	12.4500	12.4500	-0.400%	1	1,831	-26.185%
2026-04-23	11.9900	12.5000	11.9900	12.5000	+6.383%	16	1,830	-26.480%
2026-04-22	11.6000	11.8300	11.6000	11.7500	+1.908%	22	1,820	-21.787%
2026-04-21	11.8000	11.8000	11.0900	11.5300	+0.261%	5	1,801	-20.295%
2026-04-17	11.5000	11.5000	11.5000	11.5000	+2.954%	14	1,801	-20.087%
2026-04-15	11.1300	11.1700	11.1300	11.1700	-3.290%	12	1,787	-17.726%
2026-04-13	11.9100	11.9100	11.5500	11.5500	-4.467%	4	1,782	-20.433%
2026-04-10	12.0000	12.0900	11.7100	12.0900	+5.039%	42	1,780	-23.987%
2026-04-09	11.0000	11.5100	11.0000	11.5100	+6.970%	21	1,779	-20.156%
2026-04-08	9.8700	10.7600	9.8700	10.7600	+1.701%	49	1,759	-14.591%
2026-04-06	10.6000	10.6000	10.5800	10.5800	-2.488%	12	1,711	-13.138%
2026-04-01	10.8500	10.8500	10.8500	10.8500	+1.213%	4	1,701	-15.300%
2026-03-30	10.7200	10.7200	10.7200	10.7200	+7.631%	1	1,701	-14.272%
2026-03-25	9.9600	9.9600	9.9600	9.9600	-2.353%	1	1,701	-7.731%
2026-03-24	10.0000	10.2000	10.0000	10.2000	+8.511%	24	1,701	-9.902%
2026-03-23	9.4000	9.4000	9.4000	9.4000	-1.053%	1	1,677	-2.234%
2026-03-20	9.5000	9.5000	9.4500	9.5000	+3.939%	52	1,676	-3.263%
2026-03-19	9.0200	9.1400	9.0200	9.1400	+3.864%	3	1,625	+0.547%
2026-03-18	8.4500	8.8800	8.4500	8.8000	+7.317%	7	1,625	+4.432%
2026-03-13	8.2000	8.2000	8.2000	8.2000	+6.080%	1	1,621	+12.073%
2026-03-09	7.7300	7.7300	7.7300	7.7300	-1.151%	10	1,620	+18.887%
2026-03-06	7.8200	7.8200	7.8200	7.8200	+0.256%	100	1,625	+17.519%
2026-03-03	8.0900	8.0900	7.8000	7.8000	+0.645%	11	1,657	+17.821%
2026-03-02	7.8800	7.8800	7.7500	7.7500	-1.274%	8	1,666	+18.581%
2026-02-27	7.8500	7.8500	7.8500	7.8500	+0.512%	1	1,659	+17.070%
2026-02-26	7.2200	7.8100	7.2200	7.8100	+4.133%	8	1,658	+17.670%
2026-02-25	7.8000	7.8900	7.5000	7.5000	-12.587%	84	1,635	+22.533%
2026-02-24	8.5800	8.5800	8.5800	8.5800	-8.333%	1	1,635	+7.110%
2026-02-23	9.4000	9.4000	9.1800	9.3600	+20.308%	31	1,635	-1.816%
2026-02-20	7.7800	7.7800	7.7800	7.7800	-15.158%	1	1,611	+18.123%
2026-02-19	9.2000	9.4100	8.7000	9.1700	-2.654%	7	1,611	+0.218%
2026-02-18	9.6000	9.8200	9.3000	9.4200	-5.327%	112	1,610	-2.442%
2026-02-17	9.9500	9.9500	9.9500	9.9500	-0.995%	10	1,514	-7.638%
2026-02-13	10.0500	10.0500	10.0500	10.0500	+1.208%	2	1,502	-8.557%
2026-02-11	10.1700	10.1700	9.9300	9.9300	+3.653%	2	1,502	-7.452%
2026-02-10	9.5800	9.5800	9.5800	9.5800	-6.078%	1	1,503	-4.071%
2026-02-06	10.2000	10.2000	10.2000	10.2000	+0.394%	1	1,503	-9.902%
2026-02-05	10.0000	10.1600	10.0000	10.1600	+0.495%	2	1,503	-9.547%
2026-02-04	10.6000	10.6500	10.0000	10.1100	+0.298%	58	1,503	-9.100%
2026-02-03	9.5000	10.0800	9.5000	10.0800	+18.588%	27	1,500	-8.829%
2026-02-02	8.5000	8.5000	8.5000	8.5000	+9.677%	2	1,474	+8.118%
2026-01-30	7.7100	7.7800	7.7100	7.7500	+0.389%	12	1,474	+18.581%
2026-01-29	7.0500	7.7200	7.0500	7.7200	+9.659%	5	1,473	+19.041%
2026-01-28	7.0400	7.0400	7.0400	7.0400	-2.897%	1	1,468	+30.540%
2026-01-27	7.0000	7.2500	7.0000	7.2500	+2.837%	11	1,467	+26.759%
2026-01-23	7.0000	7.0500	7.0000	7.0500	+0.714%	18	1,456	+30.355%
2026-01-22	7.4000	7.4000	7.0000	7.0000	-7.039%	104	1,448	+31.286%
2026-01-21	7.7700	7.7700	7.5000	7.5300	+5.315%	8	1,349	+22.045%
2026-01-20	7.1300	7.3200	7.1300	7.1500	+4.839%	66	1,347	+28.531%
2026-01-16	6.5000	6.8400	6.1000	6.8200	+17.586%	23	1,268	+34.751%
2026-01-14	5.8000	5.8000	5.8000	5.8000	-3.333%	3	1,268	+58.448%
2026-01-13	5.5000	6.0000	5.5000	6.0000	+10.092%	9	1,265	+53.167%
2026-01-08	5.4500	5.4500	5.4500	5.4500	-6.196%	2	1,260	+68.624%
2026-01-06	5.7000	5.8100	5.7000	5.8100	-0.343%	1,101	1,258	+58.176%
2026-01-02	5.8300	5.8300	5.8300	5.8300	-0.342%	2	159	+57.633%
2025-12-31	5.8500	5.8500	5.8500	5.8500	+3.540%	2	155	+57.094%
2025-12-26	5.6500	5.6500	5.6500	5.6500	-1.396%	1	155	+62.655%
2025-12-24	5.9100	5.9100	5.6000	5.7300	+0.880%	4	153	+60.384%
2025-12-23	5.6800	5.6800	5.6800	5.6800	+4.220%	1	153	+61.796%
2025-12-22	5.4500	5.4500	5.4500	5.4500	-9.917%	4	149	+68.624%
2025-12-18	6.0500	6.0500	6.0500	6.0500	-4.423%	1	149	+51.901%
2025-12-16	6.2500	6.3300	6.2500	6.3300	+8.390%	25	148	+45.182%
2025-12-12	6.1400	6.1400	5.8400	5.8400	-5.806%	2	123	+57.363%
2025-12-08	6.2000	6.2000	6.2000	6.2000	+3.853%	4	121	+48.226%
2025-12-05	5.9700	5.9700	5.9700	5.9700	-3.710%	4	121	+53.936%
2025-12-04	6.2000	6.2000	6.2000	6.2000	-1.587%	5	117	+48.226%
2025-12-03	6.3000	6.3000	6.3000	6.3000	-4.255%	2	112	+45.873%
2025-12-02	6.5800	6.5800	6.5800	6.5800	+3.622%	1	110	+39.666%
2025-11-26	6.3500	6.3500	6.3500	6.3500	-8.895%	1	108	+44.724%
2025-11-21	6.9600	6.9700	6.9600	6.9700	+2.500%	3	108	+31.851%
2025-11-20	6.8000	6.8000	6.8000	6.8000	+6.250%	2	105	+35.147%
2025-11-19	6.4000	6.4000	6.4000	6.4000	-0.467%	1	103	+43.594%
2025-11-18	6.5000	6.5000	6.4300	6.4300	+2.389%	6	102	+42.924%
2025-11-17	6.3500	6.3500	6.2800	6.2800	+3.802%	81	96	+46.338%
2025-11-14	6.0500	6.0500	6.0500	6.0500	+4.310%	2	16	+51.901%
2025-11-13	5.7700	5.8000	5.5000	5.8000	+26.362%	14	14	+58.448%
2025-11-12	4.5900	4.5900	4.5900	4.5900	0.000%	1	1	+100.218%

.dark-mode .Q5MKb2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q5MKb2{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20280121P25FIG Jan 21 2028 25.00 Put (FIG280121P00025000)option OPRA

FIG20280121P25
FIG Jan 21 2028 25.00 Put (FIG280121P00025000)
option OPRA