Dark

FIG20280121P30
FIG Jan 21 2028 30.00 Put (FIG280121P00030000)
option OPRA

EOD

Aug 5, 2026

11.30-5.042%(-0.60)573

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	11.6000	11.6000	11.0000	11.3000	-5.042%	573	2,763	0.000%
2026-08-04	12.0500	12.0600	11.8800	11.9000	-7.752%	60	3,154	-5.042%
2026-08-03	12.3800	12.9000	12.3400	12.9000	+0.389%	532	3,137	-12.403%
2026-07-31	12.8500	12.8500	12.8500	12.8500	-2.652%	3	2,641	-12.062%
2026-07-28	13.2000	13.2000	13.2000	13.2000	-4.417%	5	2,638	-14.394%
2026-07-21	13.8100	13.8100	13.8100	13.8100	+1.769%	1	2,643	-18.175%
2026-07-15	13.5700	13.5700	13.5700	13.5700	+2.803%	2	2,643	-16.728%
2026-07-14	13.7000	13.7000	13.2000	13.2000	-1.272%	2	2,641	-14.394%
2026-07-13	13.9500	13.9500	13.3700	13.3700	-5.779%	4	2,641	-15.482%
2026-07-10	14.1900	14.1900	14.1900	14.1900	+3.350%	10	2,639	-20.366%
2026-07-07	13.7300	13.7300	13.7300	13.7300	-5.765%	1	2,649	-17.698%
2026-07-02	14.8500	14.8500	14.5700	14.5700	-1.287%	3	2,649	-22.443%
2026-07-01	14.7600	14.7600	14.7600	14.7600	-5.987%	1	2,649	-23.442%
2026-06-30	15.7000	15.7000	15.7000	15.7000	-2.786%	2	2,648	-28.025%
2026-06-25	16.1500	16.1500	16.1500	16.1500	+7.667%	1	2,648	-30.031%
2026-06-23	15.0000	15.0000	15.0000	15.0000	-1.897%	1	2,649	-24.667%
2026-06-17	15.2900	15.2900	15.2900	15.2900	-1.036%	1	2,647	-26.095%
2026-06-15	15.4500	15.4500	15.4500	15.4500	+2.115%	1	2,647	-26.861%
2026-06-11	15.1200	15.1300	15.1200	15.1300	+5.289%	2	2,647	-25.314%
2026-06-05	14.2900	14.3700	14.2900	14.3700	+2.643%	7	2,645	-21.364%
2026-06-04	13.4300	14.0000	13.4300	14.0000	+0.503%	6	2,642	-19.286%
2026-06-03	13.9300	13.9300	13.9300	13.9300	+3.338%	10	2,636	-18.880%
2026-06-02	13.4800	13.4800	13.4800	13.4800	+6.142%	1	2,626	-16.172%
2026-06-01	12.7800	12.7800	12.6800	12.7000	-8.961%	3	2,625	-11.024%
2026-05-29	13.4900	13.9500	13.0000	13.9500	-1.761%	30	2,624	-18.996%
2026-05-28	14.2000	14.2000	14.2000	14.2000	-0.491%	2	2,624	-20.423%
2026-05-27	14.1600	14.2700	14.1600	14.2700	+2.662%	2	2,626	-20.813%
2026-05-22	14.1000	14.1000	13.9000	13.9000	+0.579%	3	2,623	-18.705%
2026-05-19	13.4900	13.8200	13.3800	13.8200	-0.932%	10	2,623	-18.234%
2026-05-18	13.9500	13.9500	13.9500	13.9500	-1.761%	1	2,624	-18.996%
2026-05-15	14.0900	14.2000	14.0900	14.2000	-7.371%	3	2,624	-20.423%
2026-05-14	15.3300	15.3300	15.3300	15.3300	-1.605%	5	2,623	-26.288%
2026-05-12	15.5800	15.5800	15.5800	15.5800	+4.845%	7	2,635	-27.471%
2026-05-11	15.1400	15.1400	14.8600	14.8600	-3.192%	2	2,635	-23.957%
2026-05-08	15.3500	15.3500	15.3500	15.3500	-3.580%	2	2,633	-26.384%
2026-05-01	15.6900	15.9200	15.6900	15.9200	-2.630%	10	2,641	-29.020%
2026-04-23	16.3500	16.3500	16.3500	16.3500	+5.962%	15	2,641	-30.887%
2026-04-22	15.4300	15.4300	15.4300	15.4300	-1.720%	1	2,626	-26.766%
2026-04-17	15.2300	15.7000	15.2300	15.7000	+2.081%	21	2,625	-28.025%
2026-04-15	15.3800	15.3800	15.3800	15.3800	+0.523%	10	2,604	-26.528%
2026-04-14	15.3000	15.3000	15.3000	15.3000	-0.649%	2	2,594	-26.144%
2026-04-13	15.7700	15.7700	15.4000	15.4000	-2.962%	7	2,596	-26.623%
2026-04-10	15.9100	15.9100	15.7000	15.8700	+3.658%	6	2,595	-28.796%
2026-04-09	15.2400	15.3100	15.2400	15.3100	+8.659%	3	2,591	-26.192%
2026-04-08	14.0900	14.0900	14.0900	14.0900	-3.361%	1	2,594	-19.801%
2026-03-30	14.5100	14.5800	14.5100	14.5800	-1.220%	3	2,593	-22.497%
2026-03-27	15.0000	15.0000	14.6900	14.7600	+7.112%	3	2,590	-23.442%
2026-03-26	14.0000	14.0000	13.7700	13.7800	+10.240%	20	2,593	-17.997%
2026-03-23	12.5000	12.5000	12.5000	12.5000	-5.015%	1	2,593	-9.600%
2026-03-20	12.8000	13.1600	12.8000	13.1600	+4.032%	6	2,592	-14.134%
2026-03-19	12.5500	12.7000	12.5500	12.6500	+10.965%	8	2,586	-10.672%
2026-03-17	11.4000	11.4000	11.4000	11.4000	-3.797%	1	2,580	-0.877%
2026-03-16	11.8500	11.8500	11.8500	11.8500	+7.727%	1	2,580	-4.641%
2026-03-12	11.0000	11.0000	11.0000	11.0000	+2.804%	1	2,581	+2.727%
2026-03-11	10.7000	10.7000	10.7000	10.7000	+0.469%	1	2,580	+5.607%
2026-03-09	10.8500	10.9500	10.6000	10.6500	-2.294%	15	2,579	+6.103%
2026-03-06	10.9000	10.9000	10.9000	10.9000	+2.060%	1	2,592	+3.670%
2026-03-05	10.2500	10.6800	10.2500	10.6800	-3.610%	6	2,592	+5.805%
2026-03-03	11.0800	11.0800	11.0800	11.0800	+5.524%	1	2,588	+1.986%
2026-02-26	10.5000	10.5000	10.5000	10.5000	+3.042%	1	2,587	+7.619%
2026-02-25	11.2500	11.2500	10.1700	10.1900	-20.078%	12	2,583	+10.893%
2026-02-23	12.7500	12.7500	12.7500	12.7500	+9.068%	3	2,583	-11.373%
2026-02-20	12.5000	12.5000	11.5200	11.6900	-8.672%	17	2,580	-3.336%
2026-02-19	12.8000	12.8000	12.8000	12.8000	-0.312%	1	2,563	-11.719%
2026-02-18	13.5000	13.5000	12.8400	12.8400	-5.934%	3	2,564	-11.994%
2026-02-13	13.7300	13.7300	13.6500	13.6500	+5.814%	3	2,560	-17.216%
2026-02-10	13.3000	13.3000	12.9000	12.9000	-9.155%	3	2,560	-12.403%
2026-02-09	13.8900	14.2000	13.8900	14.2000	+1.068%	3,001	2,561	-20.423%
2026-02-06	13.4500	14.0600	13.4500	14.0500	+2.182%	6	3,461	-19.573%
2026-02-04	14.6000	15.0400	13.2100	13.7500	-1.292%	13	3,463	-17.818%
2026-02-03	13.7000	13.9300	13.6600	13.9300	+14.087%	16	3,460	-18.880%
2026-02-02	11.5200	12.2100	11.5200	12.2100	+9.115%	14	3,468	-7.453%
2026-01-30	11.0000	11.2500	11.0000	11.1900	+4.579%	19	3,454	+0.983%
2026-01-29	10.7000	10.7000	10.7000	10.7000	+5.419%	1	3,436	+5.607%
2026-01-28	10.1500	10.1500	10.1500	10.1500	-0.490%	4	3,435	+11.330%
2026-01-27	10.3200	10.3200	10.2000	10.2000	+2.102%	2	3,439	+10.784%
2026-01-26	10.7500	10.7500	9.9900	9.9900	-2.346%	16	3,437	+13.113%
2026-01-23	10.3000	10.3200	10.0800	10.2300	+1.994%	75	3,436	+10.459%
2026-01-22	10.6900	10.7500	10.0300	10.0300	-6.957%	12	3,433	+12.662%
2026-01-21	10.5500	11.3500	10.5500	10.7800	+1.602%	19	3,424	+4.824%
2026-01-20	10.7500	11.1000	10.4800	10.6100	+6.526%	3,011	3,410	+6.503%
2026-01-16	9.2000	10.0000	9.1500	9.9600	+8.261%	36	378	+13.454%
2026-01-15	9.1800	9.2600	9.1800	9.2000	+1.099%	102	378	+22.826%
2026-01-14	8.5400	9.4000	8.5400	9.1000	+7.311%	17	276	+24.176%
2026-01-13	8.3200	8.8100	8.3200	8.4800	+7.751%	53	264	+33.255%
2026-01-12	8.0000	8.0000	7.8700	7.8700	-0.380%	2	227	+43.583%
2026-01-09	7.5300	7.9000	7.5300	7.9000	+0.637%	3	226	+43.038%
2026-01-05	7.8500	7.8500	7.8500	7.8500	-7.647%	2	226	+43.949%
2026-01-02	8.5500	8.5500	8.5000	8.5000	+1.190%	3	226	+32.941%
2025-12-31	8.2500	8.4000	8.2500	8.4000	+1.205%	5	223	+34.524%
2025-12-30	8.1900	8.3000	8.1900	8.3000	+0.484%	4	223	+36.145%
2025-12-29	8.2600	8.2600	8.2600	8.2600	+3.250%	1	222	+36.804%
2025-12-26	8.0000	8.0000	8.0000	8.0000	-8.046%	10	221	+41.250%
2025-12-24	8.8800	8.8800	8.7000	8.7000	+6.748%	25	193	+29.885%
2025-12-22	8.2000	8.2000	8.1500	8.1500	-5.780%	3	193	+38.650%
2025-12-19	8.6500	8.6500	8.6500	8.6500	+0.581%	1	191	+30.636%
2025-12-17	8.6000	8.6000	8.6000	8.6000	-6.826%	3	192	+31.395%
2025-12-15	9.3200	9.6000	9.2300	9.2300	+1.989%	19	189	+22.427%
2025-12-12	8.8000	9.0500	8.8000	9.0500	+6.471%	2	171	+24.862%
2025-12-11	8.5000	8.5000	8.5000	8.5000	+3.785%	2	169	+32.941%
2025-12-10	8.2000	8.2000	8.1900	8.1900	-13.150%	2	167	+37.973%
2025-12-02	9.4300	9.4300	9.4300	9.4300	-3.776%	1	166	+19.830%
2025-12-01	9.8000	9.8000	9.8000	9.8000	+5.946%	4	167	+15.306%
2025-11-26	9.2000	9.5000	9.2000	9.2500	-4.639%	7	166	+22.162%
2025-11-25	9.8000	9.8000	9.5000	9.7000	-1.222%	12	166	+16.495%
2025-11-21	10.0000	10.4000	9.8200	9.8200	+3.586%	11	154	+15.071%
2025-11-20	9.2800	9.7500	9.2800	9.4800	+1.935%	3	149	+19.198%
2025-11-19	9.3000	9.3000	9.3000	9.3000	+1.418%	2	147	+21.505%
2025-11-18	9.1700	9.1700	9.1700	9.1700	+1.326%	1	145	+23.228%
2025-11-17	9.0500	9.0500	9.0500	9.0500	+7.101%	12	144	+24.862%
2025-11-13	7.6000	8.6100	7.6000	8.4500	+11.331%	29	156	+33.728%
2025-11-12	7.5900	7.5900	7.5900	7.5900	-3.924%	1	151	+48.880%
2025-11-10	8.5800	8.6000	7.9000	7.9000	+3.811%	7	152	+43.038%
2025-11-07	7.0900	7.6100	7.0900	7.6100	-3.057%	5	145	+48.489%
2025-11-06	8.0500	8.0500	7.8500	7.8500	-0.633%	20	140	+43.949%
2025-11-05	7.9000	7.9000	7.9000	7.9000	+0.381%	10	140	+43.038%
2025-11-04	7.5000	7.9500	7.1500	7.8700	+4.933%	14	130	+43.583%
2025-11-03	7.5000	7.5000	7.5000	7.5000	+7.143%	1	117	+50.667%
2025-10-31	7.0000	7.0000	6.8500	7.0000	+21.739%	16	117	+61.429%
2025-10-30	6.7100	6.7800	5.7500	5.7500	-7.108%	9	101	+96.522%
2025-10-29	6.1900	6.1900	6.1900	6.1900	-4.180%	1	93	+82.553%
2025-10-28	6.4600	6.4600	6.4600	6.4600	+2.540%	1	93	+74.923%
2025-10-24	6.0100	6.3700	6.0100	6.3000	-2.326%	23	92	+79.365%
2025-10-23	6.4500	6.4500	6.4500	6.4500	+4.878%	2	89	+75.194%
2025-10-22	6.1500	6.1500	6.1500	6.1500	-0.646%	1	87	+83.740%
2025-10-17	5.9000	6.1900	5.9000	6.1900	+4.915%	33	87	+82.553%
2025-10-16	5.8800	5.9000	5.8800	5.9000	+6.884%	2	78	+91.525%
2025-10-10	5.5000	5.5200	5.5000	5.5200	+1.284%	2	77	+104.710%
2025-10-09	5.4500	5.4500	5.4500	5.4500	-0.909%	1	76	+107.339%
2025-10-08	5.5000	5.5000	5.5000	5.5000	0.000%	1	76	+105.455%
2025-10-07	5.3500	5.6500	5.0000	5.5000	+2.804%	17	77	+105.455%
2025-10-06	5.4000	5.4000	5.3000	5.3500	-17.692%	4	66	+111.215%
2025-10-03	6.2000	6.5000	6.1100	6.5000	0.000%	10	66	+73.846%
2025-10-02	6.6000	6.6000	6.5000	6.5000	-6.340%	3	59	+73.846%
2025-10-01	6.7500	6.9400	6.7500	6.9400	+8.438%	3	57	+62.824%
2025-09-29	6.4000	6.4000	6.4000	6.4000	-1.840%	1	56	+76.563%
2025-09-26	6.5000	6.5200	6.5000	6.5200	+1.875%	3	55	+73.313%
2025-09-25	6.2000	6.4000	6.2000	6.4000	+5.960%	4	52	+76.563%
2025-09-24	6.0000	6.0400	6.0000	6.0400	+7.857%	3	48	+87.086%
2025-09-22	5.7200	5.7400	5.6000	5.6000	-3.448%	28	45	+101.786%
2025-09-19	5.8000	5.8000	5.8000	5.8000	+1.754%	1	43	+94.828%
2025-09-18	5.8100	5.8100	5.5000	5.7000	-7.317%	36	42	+98.246%
2025-09-17	5.9500	6.1500	5.9500	6.1500	-0.806%	10	21	+83.740%
2025-09-16	6.1600	6.3100	6.1600	6.2000	0.000%	19	18	+82.258%

.dark-mode .MxpFKP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MxpFKP{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20280121P30FIG Jan 21 2028 30.00 Put (FIG280121P00030000)option OPRA

FIG20280121P30
FIG Jan 21 2028 30.00 Put (FIG280121P00030000)
option OPRA