Dark

FIG20280121P40
FIG Jan 21 2028 40.00 Put (FIG280121P00040000)
option OPRA

EOD

Aug 6, 2026

20.25+8.871%(+1.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	20.3300	20.3300	20.2500	20.2500	+8.871%	2	829	0.000%
2026-08-05	18.5000	18.7500	18.5000	18.6000	-4.615%	520	829	+8.871%
2026-08-04	19.6000	19.6000	19.5000	19.5000	-4.130%	2	924	+3.846%
2026-08-03	20.3400	20.3400	20.3400	20.3400	-1.739%	1	922	-0.442%
2026-07-31	20.7000	20.7000	20.7000	20.7000	+1.471%	100	922	-2.174%
2026-07-29	20.5800	20.5800	20.4000	20.4000	-2.718%	4	822	-0.735%
2026-07-28	21.1500	21.2200	20.9700	20.9700	-2.009%	4	818	-3.433%
2026-07-27	21.4000	21.4000	21.4000	21.4000	-4.464%	5	816	-5.374%
2026-07-24	22.4000	22.4000	22.4000	22.4000	+0.448%	5	821	-9.598%
2026-07-22	22.2400	22.4500	22.1700	22.3000	+7.470%	212	816	-9.193%
2026-07-20	21.0800	21.0800	20.7500	20.7500	-4.157%	61	620	-2.410%
2026-07-16	21.4800	21.7000	21.4500	21.6500	+3.095%	154	605	-6.467%
2026-07-14	21.0000	21.0000	21.0000	21.0000	-10.448%	1	460	-3.571%
2026-07-01	23.7700	23.7700	23.4500	23.4500	-4.481%	5	461	-13.646%
2026-06-30	24.5500	24.5500	24.5500	24.5500	+4.070%	4	459	-17.515%
2026-06-29	23.5900	23.5900	23.5900	23.5900	-4.300%	1	455	-14.159%
2026-06-25	24.8000	24.8000	24.6500	24.6500	+5.297%	6	454	-17.850%
2026-06-22	23.4100	23.4100	23.4100	23.4100	-1.473%	1	450	-13.499%
2026-06-18	23.7600	23.7600	23.7600	23.7600	-2.222%	1	448	-14.773%
2026-06-12	24.3000	24.3000	24.3000	24.3000	+4.922%	50	448	-16.667%
2026-06-10	23.2400	23.2400	23.1600	23.1600	+5.273%	2	398	-12.565%
2026-05-22	22.0000	22.0000	22.0000	22.0000	-2.222%	2	397	-7.955%
2026-05-20	22.5000	22.5000	22.5000	22.5000	+4.118%	1	397	-10.000%
2026-05-19	21.6100	21.6100	21.6100	21.6100	-4.041%	1	387	-6.293%
2026-05-18	22.5200	22.5200	22.5200	22.5200	+3.493%	10	387	-10.080%
2026-05-15	21.7600	21.7600	21.7600	21.7600	-6.609%	1	387	-6.939%
2026-05-11	23.3000	23.3000	23.3000	23.3000	-1.895%	1	387	-13.090%
2026-05-06	23.7500	23.7500	23.7500	23.7500	-0.918%	4	388	-14.737%
2026-05-05	23.9700	23.9700	23.9700	23.9700	-1.073%	25	384	-15.519%
2026-05-01	24.2500	24.2500	24.2300	24.2300	-0.288%	4	363	-16.426%
2026-04-23	24.3000	24.3000	24.3000	24.3000	+1.887%	1	363	-16.667%
2026-04-20	23.8000	24.0000	23.8000	23.8500	+3.157%	201	362	-15.094%
2026-04-17	23.1200	23.1200	23.1200	23.1200	-2.857%	1	394	-12.413%
2026-04-16	23.8000	23.8000	23.8000	23.8000	+0.422%	1	393	-14.916%
2026-04-15	23.7000	23.7000	23.7000	23.7000	-1.250%	1	394	-14.557%
2026-04-14	23.0000	24.0000	23.0000	24.0000	+5.727%	7	393	-15.625%
2026-04-02	22.7000	22.7000	22.7000	22.7000	-0.132%	10	394	-10.793%
2026-03-30	22.7300	22.7300	22.7300	22.7300	-3.277%	100	394	-10.911%
2026-03-27	23.5000	23.5000	23.5000	23.5000	+8.345%	10	294	-13.830%
2026-03-24	21.6900	21.6900	21.6900	21.6900	+4.681%	1	294	-6.639%
2026-03-23	20.7200	20.7200	20.7200	20.7200	+0.048%	1	295	-2.268%
2026-03-20	20.7100	20.7100	20.7100	20.7100	+6.533%	1	294	-2.221%
2026-03-13	19.1500	19.4400	19.1400	19.4400	+6.931%	32	295	+4.167%
2026-03-02	18.1800	18.1800	18.1800	18.1800	+4.124%	1	265	+11.386%
2026-02-26	17.4600	17.4600	17.4600	17.4600	-2.185%	1	264	+15.979%
2026-02-25	17.8500	17.8500	17.8500	17.8500	-6.934%	1	265	+13.445%
2026-02-24	19.1800	19.1800	19.1800	19.1800	-6.893%	3	265	+5.579%
2026-02-23	20.3000	20.6000	20.3000	20.6000	+7.404%	2	263	-1.699%
2026-02-20	19.1000	19.1800	18.9800	19.1800	-9.868%	4	262	+5.579%
2026-02-18	21.2800	21.2800	21.2800	21.2800	-0.607%	10	262	-4.840%
2026-02-17	21.4100	21.4100	21.4100	21.4100	-2.814%	1	252	-5.418%
2026-02-12	22.0300	22.0300	22.0300	22.0300	+2.275%	1	251	-8.080%
2026-02-06	21.5400	21.5400	21.5400	21.5400	-4.690%	1	250	-5.989%
2026-02-04	22.6000	22.6000	22.6000	22.6000	+3.813%	10	249	-10.398%
2026-02-03	21.4500	21.7700	21.4500	21.7700	+17.358%	9	239	-6.982%
2026-01-30	18.4500	18.6100	18.4500	18.5500	+5.218%	35	239	+9.164%
2026-01-29	18.5000	18.5000	17.6300	17.6300	+2.085%	2	222	+14.861%
2026-01-28	17.2700	17.2700	17.2700	17.2700	+1.469%	1	222	+17.255%
2026-01-23	17.3900	17.3900	17.0200	17.0200	+3.591%	11	222	+18.978%
2026-01-22	18.0000	18.0000	16.4300	16.4300	-8.621%	5	211	+23.250%
2026-01-21	17.9800	17.9800	17.9800	17.9800	+8.970%	1	209	+12.625%
2026-01-16	16.5000	16.5000	16.5000	16.5000	+3.774%	1	207	+22.727%
2026-01-14	15.9000	15.9000	15.9000	15.9000	+5.648%	1	207	+27.358%
2026-01-13	15.0500	15.0500	15.0500	15.0500	+6.360%	1	207	+34.551%
2026-01-09	14.1500	14.1500	14.1500	14.1500	+0.283%	17	207	+43.110%
2026-01-07	14.4900	14.4900	14.1100	14.1100	-3.356%	5	218	+43.515%
2026-01-02	14.6700	14.6700	14.6000	14.6000	-1.551%	2	222	+38.699%
2025-12-31	14.8300	14.8300	14.8300	14.8300	+3.706%	1	220	+36.548%
2025-12-30	14.6400	14.6400	14.3000	14.3000	-1.038%	2	220	+41.608%
2025-12-29	14.4000	14.4500	14.4000	14.4500	+0.837%	3	220	+40.138%
2025-12-26	14.1700	14.3300	14.1700	14.3300	-1.647%	3	217	+41.312%
2025-12-23	14.5700	14.5700	14.5700	14.5700	+1.533%	5	215	+38.984%
2025-12-22	14.4500	14.4500	14.2500	14.3500	-0.623%	3	210	+41.115%
2025-12-19	14.5000	14.5000	14.0600	14.4400	-5.000%	7	210	+40.235%
2025-12-18	15.4600	15.4600	15.2000	15.2000	+0.596%	8	205	+33.224%
2025-12-17	15.0000	15.1200	15.0000	15.1100	-2.264%	7	202	+34.017%
2025-12-16	16.0300	16.0300	15.4600	15.4600	-3.375%	12	196	+30.983%
2025-12-15	16.0000	16.0000	16.0000	16.0000	+8.770%	2	187	+26.563%
2025-12-12	15.4000	15.4000	14.7100	14.7100	-3.604%	3	187	+37.661%
2025-12-11	15.2600	15.2600	15.2600	15.2600	+7.465%	1	187	+32.700%
2025-12-10	14.2100	14.2100	14.2000	14.2000	-10.804%	2	187	+42.606%
2025-12-02	15.9200	15.9200	15.9200	15.9200	-2.927%	2	187	+27.198%
2025-12-01	16.4000	16.4000	16.4000	16.4000	+2.308%	1	185	+23.476%
2025-11-28	16.0300	16.0300	16.0300	16.0300	+1.136%	20	185	+26.326%
2025-11-26	16.2500	16.3000	15.8500	15.8500	-0.314%	5	195	+27.760%
2025-11-25	15.8900	15.9000	15.8900	15.9000	-1.670%	2	195	+27.358%
2025-11-24	16.1700	16.1700	16.1700	16.1700	-3.578%	1	194	+25.232%
2025-11-21	16.7800	16.8500	16.7700	16.7700	-0.119%	6	193	+20.751%
2025-11-20	15.7300	16.7900	15.7300	16.7900	+7.836%	25	190	+20.608%
2025-11-19	16.1500	16.1500	15.5700	15.5700	-2.198%	2	180	+30.058%
2025-11-18	15.9500	15.9500	15.7000	15.9200	+3.916%	3	179	+27.198%
2025-11-17	15.3600	15.3600	15.3200	15.3200	-11.903%	2	178	+32.180%
2025-11-14	14.9900	17.3900	14.6500	17.3900	+19.110%	7	178	+16.446%
2025-11-13	14.3100	14.6000	14.3100	14.6000	+3.915%	2	177	+38.699%
2025-11-10	14.0000	14.0500	14.0000	14.0500	+0.861%	2	176	+44.128%
2025-11-07	13.9800	14.0200	13.9300	13.9300	+2.051%	19	175	+45.370%
2025-11-06	13.7800	13.7800	13.6500	13.6500	-5.536%	9	175	+48.352%
2025-11-05	13.8000	14.4500	13.8000	14.4500	+10.898%	2	175	+40.138%
2025-11-04	13.4800	13.4800	12.9500	13.0300	+2.598%	25	174	+55.411%
2025-10-31	12.8000	12.8000	12.7000	12.7000	+8.085%	11	150	+59.449%
2025-10-30	12.2000	12.2000	11.7500	11.7500	+3.161%	7	139	+72.340%
2025-10-28	11.3900	11.3900	11.3900	11.3900	-0.957%	1	134	+77.788%
2025-10-27	11.5000	11.5000	11.5000	11.5000	-2.294%	1	134	+76.087%
2025-10-23	11.6700	11.7700	11.6700	11.7700	+0.170%	2	134	+72.048%
2025-10-22	11.7500	11.7500	11.7500	11.7500	+22.396%	1	134	+72.340%
2025-10-10	9.6000	9.6000	9.6000	9.6000	+4.689%	8	133	+110.938%
2025-10-09	9.1700	9.1700	9.1700	9.1700	-11.827%	1	133	+120.829%
2025-10-07	10.0500	10.4000	9.9200	10.4000	-7.143%	5	133	+94.712%
2025-10-03	11.2000	11.2000	11.2000	11.2000	-5.485%	2	133	+80.804%
2025-10-02	11.9900	11.9900	11.8500	11.8500	-4.049%	2	131	+70.886%
2025-10-01	12.3500	12.3500	12.3500	12.3500	+3.347%	1	131	+63.968%
2025-09-30	11.4900	11.9500	11.4900	11.9500	+5.752%	2	130	+69.456%
2025-09-25	11.3000	11.3000	11.3000	11.3000	+6.604%	1	129	+79.204%
2025-09-23	10.6000	10.6000	10.6000	10.6000	+0.474%	2	129	+91.038%
2025-09-22	10.6000	10.6000	10.4000	10.5500	-2.944%	3	129	+91.943%
2025-09-19	10.8700	10.8700	10.8700	10.8700	+4.519%	1	127	+86.293%
2025-09-18	10.8000	10.8000	10.3000	10.4000	-6.052%	171	127	+94.712%
2025-09-17	10.5000	11.0800	10.5000	11.0700	-1.775%	60	178	+82.927%
2025-09-16	11.5000	11.6000	11.2700	11.2700	+1.532%	12	164	+79.681%
2025-09-15	11.3900	11.5000	11.1000	11.1000	0.000%	157	152	+82.432%

.dark-mode .FvbYpq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FvbYpq{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20280121P40FIG Jan 21 2028 40.00 Put (FIG280121P00040000)option OPRA

FIG20280121P40
FIG Jan 21 2028 40.00 Put (FIG280121P00040000)
option OPRA