Dark

FIG20280121P35
FIG Jan 21 2028 35.00 Put (FIG280121P00035000)
option OPRA

EOD

Aug 6, 2026

16.70+10.963%(+1.65)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	16.7000	16.7000	16.7000	16.7000	+10.963%	5	702	0.000%
2026-08-05	15.0500	15.0500	15.0500	15.0500	-2.966%	3	697	+10.963%
2026-08-04	15.6000	15.7900	15.4500	15.5100	-3.063%	267	695	+7.672%
2026-08-03	16.0000	16.0000	16.0000	16.0000	-4.192%	1	894	+4.375%
2026-07-31	16.6800	16.7000	16.6800	16.7000	+1.212%	2	894	0.000%
2026-07-29	16.4800	16.5000	16.4800	16.5000	-9.191%	2	894	+1.212%
2026-07-24	18.1700	18.1700	18.1700	18.1700	+3.239%	10	894	-8.090%
2026-07-21	17.6000	17.6000	17.6000	17.6000	+1.149%	1	904	-5.114%
2026-07-15	17.4000	17.4000	17.4000	17.4000	-1.136%	1	903	-4.023%
2026-07-07	17.6000	17.6000	17.6000	17.6000	-3.350%	1	903	-5.114%
2026-07-02	19.0000	19.0000	18.2100	18.2100	-6.997%	4	901	-8.292%
2026-07-01	19.4500	19.5800	19.4500	19.5800	-2.100%	6	901	-14.709%
2026-06-30	18.9100	20.0000	18.9100	20.0000	-1.865%	22	905	-16.500%
2026-06-25	20.3800	20.3800	20.3800	20.3800	+7.207%	15	905	-18.057%
2026-06-23	19.0100	19.0100	19.0100	19.0100	-2.413%	17	920	-12.151%
2026-06-17	19.4800	19.4800	19.4800	19.4800	+0.776%	1	903	-14.271%
2026-06-11	19.3300	19.3300	19.3300	19.3300	+12.711%	1	903	-13.606%
2026-06-02	17.1500	17.1500	17.1500	17.1500	-0.464%	1	902	-2.624%
2026-05-29	17.2300	17.2300	17.2300	17.2300	-5.744%	2	902	-3.076%
2026-05-28	18.2800	18.2800	18.2800	18.2800	+2.697%	5	900	-8.643%
2026-05-22	17.8000	17.8000	17.8000	17.8000	-2.412%	1	904	-6.180%
2026-05-20	18.2400	18.2400	18.2400	18.2400	+1.899%	1	904	-8.443%
2026-05-15	18.4500	18.4500	17.5000	17.9000	-7.732%	10	903	-6.704%
2026-05-12	19.4000	19.4000	19.4000	19.4000	-1.020%	2	901	-13.918%
2026-05-05	19.6000	19.6000	19.6000	19.6000	-4.623%	2	901	-14.796%
2026-04-30	20.5500	20.5500	20.5500	20.5500	-2.607%	1	899	-18.735%
2026-04-29	21.1000	21.1000	21.1000	21.1000	+1.883%	1	900	-20.853%
2026-04-27	20.9000	20.9000	20.7100	20.7100	-2.311%	23	901	-19.363%
2026-04-24	21.2000	21.2000	21.2000	21.2000	+8.440%	5	883	-21.226%
2026-04-21	19.2500	19.5500	19.2500	19.5500	-1.362%	2	884	-14.578%
2026-04-20	20.0000	20.0000	19.8200	19.8200	+4.316%	2	884	-15.742%
2026-04-17	19.0000	19.0000	19.0000	19.0000	-5.000%	1	884	-12.105%
2026-04-14	20.0000	20.0000	20.0000	20.0000	+0.756%	1	884	-16.500%
2026-04-13	19.6700	19.8500	19.6700	19.8500	+7.472%	71	885	-15.869%
2026-04-09	18.6700	18.6700	18.4700	18.4700	+1.428%	2	884	-9.583%
2026-04-08	17.2400	18.2100	17.2400	18.2100	-0.328%	12	884	-8.292%
2026-04-02	19.1600	19.1600	18.2700	18.2700	-1.403%	24	868	-8.593%
2026-04-01	18.6000	18.6000	18.5300	18.5300	-0.909%	2	868	-9.876%
2026-03-31	18.7000	18.7000	18.7000	18.7000	-4.103%	3	867	-10.695%
2026-03-27	19.5000	19.5000	19.5000	19.5000	+7.735%	22	867	-14.359%
2026-03-25	18.1000	18.1000	18.1000	18.1000	+8.448%	7	869	-7.735%
2026-03-23	16.6700	16.6900	16.6700	16.6900	-0.536%	2	876	+0.060%
2026-03-20	16.7800	16.7800	16.7800	16.7800	+10.033%	1	875	-0.477%
2026-03-12	15.2500	15.2500	15.2500	15.2500	+5.463%	1	875	+9.508%
2026-03-10	14.3000	14.4600	14.3000	14.4600	-4.111%	2	876	+15.491%
2026-02-24	15.0800	15.0800	15.0800	15.0800	-3.949%	10	877	+10.743%
2026-02-20	15.3700	15.7300	15.3700	15.7000	-5.422%	8	877	+6.369%
2026-02-18	16.6000	16.6000	16.6000	16.6000	-5.789%	1	879	+0.602%
2026-02-17	17.3200	17.6800	17.3200	17.6200	+5.383%	3	878	-5.221%
2026-02-10	16.7500	16.8000	16.7200	16.7200	-5.537%	13	878	-0.120%
2026-02-09	18.0000	18.0000	17.6800	17.7000	-2.426%	4	872	-5.650%
2026-02-06	17.9000	18.1400	17.9000	18.1400	+2.486%	9	872	-7.938%
2026-02-05	18.0000	18.0000	17.2000	17.7000	+1.143%	7	872	-5.650%
2026-02-03	17.5000	17.7400	17.5000	17.5000	+9.375%	25	871	-4.571%
2026-02-02	15.8300	16.0000	15.8300	16.0000	+9.514%	2	890	+4.375%
2026-01-30	15.0000	15.1000	14.6100	14.6100	+7.506%	37	890	+14.305%
2026-01-26	13.5800	13.5900	13.5000	13.5900	+0.443%	14	892	+22.884%
2026-01-23	13.8800	13.8800	13.4000	13.5300	-0.148%	73	892	+23.429%
2026-01-22	13.9400	13.9500	13.5500	13.5500	-5.311%	14	891	+23.247%
2026-01-21	14.5000	14.5000	14.3100	14.3100	+1.851%	3	903	+16.702%
2026-01-20	14.0500	14.0500	14.0500	14.0500	+4.074%	1	903	+18.861%
2026-01-16	12.7500	13.5000	11.9500	13.5000	+8.434%	34	893	+23.704%
2026-01-15	12.4500	12.4500	12.4500	12.4500	+0.810%	1	893	+34.137%
2026-01-14	11.6200	12.4500	11.6200	12.3500	+4.661%	37	893	+35.223%
2026-01-13	10.9500	12.1500	10.8500	11.8000	+9.259%	1,325	892	+41.525%
2026-01-12	11.0500	11.0500	10.8000	10.8000	+0.465%	31	474	+54.630%
2026-01-09	10.8300	10.8300	10.7500	10.7500	-4.867%	2	495	+55.349%
2026-01-08	11.3000	11.3000	11.3000	11.3000	+2.170%	1	497	+47.788%
2026-01-07	11.0600	11.0600	11.0600	11.0600	-1.950%	10	496	+50.995%
2026-01-05	11.2800	11.2800	11.2800	11.2800	0.000%	2	484	+48.050%
2026-01-02	11.4100	11.4100	11.2800	11.2800	-1.913%	3	484	+48.050%
2025-12-31	11.5000	11.5000	11.5000	11.5000	-1.203%	10	471	+45.217%
2025-12-30	11.3800	11.6400	11.1000	11.6400	+4.582%	17	471	+43.471%
2025-12-29	11.2100	11.3800	11.1300	11.1300	+0.180%	3	456	+50.045%
2025-12-26	11.1000	11.1100	11.1000	11.1100	+2.585%	3	457	+50.315%
2025-12-24	10.8300	10.8300	10.8300	10.8300	-3.131%	1	453	+54.201%
2025-12-23	11.1800	11.1800	11.1800	11.1800	-0.179%	1	453	+49.374%
2025-12-19	11.3000	11.3000	11.2000	11.2000	-7.667%	3	452	+49.107%
2025-12-17	11.8200	12.1300	11.7100	12.1300	+1.083%	7	449	+37.675%
2025-12-16	12.0000	12.0000	12.0000	12.0000	-4.459%	1	446	+39.167%
2025-12-15	12.4600	12.6000	12.4600	12.5600	+4.493%	5	445	+32.962%
2025-12-12	11.6500	12.1200	11.4800	12.0200	+0.502%	23	444	+38.935%
2025-12-05	11.8000	11.9600	11.8000	11.9600	+4.820%	3	423	+39.632%
2025-12-04	12.0000	12.0200	11.4100	11.4100	-9.228%	4	422	+46.363%
2025-12-01	12.6800	12.6800	12.5700	12.5700	0.000%	6	422	+32.856%
2025-11-28	12.5700	12.5700	12.5700	12.5700	-0.632%	1	416	+32.856%
2025-11-26	12.6500	12.6500	12.6500	12.6500	-2.842%	1	414	+32.016%
2025-11-24	13.4800	13.4800	13.0200	13.0200	+0.154%	71	414	+28.264%
2025-11-21	13.1900	13.3000	13.0000	13.0000	+2.041%	16	371	+28.462%
2025-11-20	12.3500	12.7400	12.3500	12.7400	+1.676%	19	367	+31.083%
2025-11-19	12.5000	12.5400	12.5000	12.5300	+1.048%	33	375	+33.280%
2025-11-18	12.3500	12.4000	12.3500	12.4000	+3.333%	3	345	+34.677%
2025-11-17	12.0000	12.0000	12.0000	12.0000	+2.740%	1	342	+39.167%
2025-11-14	11.7100	11.7100	11.6800	11.6800	+11.770%	2	341	+42.979%
2025-11-13	10.9700	11.1000	10.4500	10.4500	-1.693%	12	340	+59.809%
2025-11-12	10.6300	10.6300	10.6300	10.6300	-2.028%	2	339	+57.103%
2025-11-11	10.8500	10.8500	10.8500	10.8500	-1.364%	1	337	+53.917%
2025-11-10	11.5000	11.5000	11.0000	11.0000	+4.762%	216	337	+51.818%
2025-11-07	10.7400	11.8000	10.5000	10.5000	-0.850%	10	136	+59.048%
2025-11-06	10.5900	10.5900	10.5900	10.5900	-2.396%	5	134	+57.696%
2025-11-05	10.0300	11.0000	10.0300	10.8500	+4.528%	10	134	+53.917%
2025-11-04	10.3800	10.3800	10.3800	10.3800	+6.900%	3	130	+60.886%
2025-10-30	9.3000	9.7100	9.2000	9.7100	+8.613%	6	130	+71.988%
2025-10-29	8.9800	8.9800	8.9400	8.9400	-0.667%	3	129	+86.801%
2025-10-28	9.0900	9.0900	9.0000	9.0000	+1.124%	2	128	+85.556%
2025-10-27	8.9000	8.9000	8.9000	8.9000	+1.136%	10	127	+87.640%
2025-10-24	8.8000	8.8000	8.8000	8.8000	-0.901%	2	127	+89.773%
2025-10-23	8.8800	8.8800	8.8800	8.8800	+3.860%	1	127	+88.063%
2025-10-21	8.5500	8.5500	8.5500	8.5500	+11.765%	1	127	+95.322%
2025-10-14	7.6500	7.6500	7.6500	7.6500	+8.051%	2	128	+118.301%
2025-10-09	6.7000	7.1000	6.7000	7.0800	+6.787%	52	128	+135.876%
2025-10-08	6.6300	6.6300	6.6300	6.6300	-12.302%	1	125	+151.885%
2025-10-07	7.3500	7.5600	7.3500	7.5600	-14.865%	2	125	+120.899%
2025-10-06	8.9600	8.9600	8.8800	8.8800	+4.103%	2	127	+88.063%
2025-10-03	9.0000	9.0000	8.5000	8.5300	-5.222%	33	125	+95.780%
2025-10-02	8.8900	9.0300	8.8900	9.0000	-4.255%	3	123	+85.556%
2025-10-01	9.2000	9.5000	9.2000	9.4000	+4.444%	55	122	+77.660%
2025-09-30	9.0000	9.0000	8.9200	9.0000	+4.046%	3	77	+85.556%
2025-09-26	8.6500	8.6500	8.6500	8.6500	-0.575%	5	75	+93.064%
2025-09-25	8.7000	8.7000	8.7000	8.7000	+1.754%	1	70	+91.954%
2025-09-24	8.3300	8.5500	8.3200	8.5500	+5.556%	3	69	+95.322%
2025-09-23	8.1000	8.1000	8.1000	8.1000	+3.316%	2	67	+106.173%
2025-09-22	7.8400	7.8400	7.8400	7.8400	-3.448%	57	65	+113.010%
2025-09-19	8.1200	8.1200	8.1200	8.1200	+3.439%	1	65	+105.665%
2025-09-18	7.9800	8.0000	7.8200	7.8500	-9.249%	63	64	+112.739%
2025-09-16	8.6600	8.6600	8.6500	8.6500	0.000%	2	2	+93.064%

.dark-mode .SgCZG8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SgCZG8{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20280121P35FIG Jan 21 2028 35.00 Put (FIG280121P00035000)option OPRA

FIG20280121P35
FIG Jan 21 2028 35.00 Put (FIG280121P00035000)
option OPRA