Dark

FIG20260918C20
FIG Sep 18 2026 20.00 Call (FIG260918C00020000)
option OPRA

EOD

Aug 6, 2026

5.20-41.639%(-3.71)375

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.9000	5.2000	3.7000	5.2000	-41.639%	375	5,639	0.000%
2026-08-05	8.5900	8.9100	7.9400	8.9100	+11.375%	1,740	5,811	-41.639%
2026-08-04	6.7500	8.0000	6.6000	8.0000	+25.786%	761	6,487	-35.000%
2026-08-03	6.8900	7.0100	6.3500	6.3600	+9.466%	52	7,226	-18.239%
2026-07-31	5.9400	5.9400	5.4500	5.8100	+8.194%	7	7,254	-10.499%
2026-07-30	4.9600	5.3700	4.9500	5.3700	-18.636%	10	7,256	-3.166%
2026-07-29	6.1500	6.6000	5.9300	6.6000	+6.452%	22	7,266	-21.212%
2026-07-28	5.1000	6.2000	4.9000	6.2000	+29.167%	77	7,285	-16.129%
2026-07-27	4.5700	4.8000	4.4200	4.8000	+29.730%	98	7,309	+8.333%
2026-07-24	3.7000	3.8000	3.3000	3.7000	+21.311%	61	7,368	+40.541%
2026-07-23	4.0000	4.1000	3.0500	3.0500	-26.506%	1,014	7,371	+70.492%
2026-07-22	4.4000	4.4000	3.7800	4.1500	-7.778%	1,707	6,583	+25.301%
2026-07-21	5.1500	5.5000	4.3800	4.5000	-31.298%	1,599	5,079	+15.556%
2026-07-20	5.8800	6.6000	5.8800	6.5500	+12.931%	7	3,658	-20.611%
2026-07-17	5.5000	6.0300	5.5000	5.8000	+5.839%	13	3,658	-10.345%
2026-07-16	5.5000	5.5000	4.7000	5.4800	-0.364%	762	3,669	-5.109%
2026-07-15	6.0000	6.0000	5.3000	5.5000	-8.333%	39	2,987	-5.455%
2026-07-14	4.3600	6.5000	4.2500	6.0000	+6.195%	276	2,972	-13.333%
2026-07-13	4.3800	5.8000	4.3800	5.6500	+51.882%	159	2,916	-7.965%
2026-07-10	4.8000	5.1000	3.7200	3.7200	-20.000%	254	2,923	+39.785%
2026-07-09	3.7500	4.6500	3.6000	4.6500	+6.897%	68	2,844	+11.828%
2026-07-08	4.6100	4.7000	4.1500	4.3500	-12.475%	147	2,828	+19.540%
2026-07-07	4.2000	5.5900	4.2000	4.9700	+21.220%	690	2,769	+4.628%
2026-07-06	3.8600	4.4500	3.4000	4.1000	-7.865%	124	2,978	+26.829%
2026-07-02	3.4000	4.5000	3.2500	4.4500	+47.351%	699	2,872	+16.854%
2026-07-01	2.8600	3.4000	2.8600	3.0200	+28.511%	1,992	2,872	+72.185%
2026-06-30	2.7600	2.7800	2.3000	2.3500	-18.403%	255	1,451	+121.277%
2026-06-29	3.0000	3.0000	2.6000	2.8800	+8.679%	125	1,316	+80.556%
2026-06-26	1.8800	2.6500	1.8800	2.6500	+39.474%	77	1,265	+96.226%
2026-06-25	2.2500	2.4000	1.8600	1.9000	-27.203%	260	1,230	+173.684%
2026-06-24	2.8500	2.9700	2.5500	2.6100	-13.000%	72	1,193	+99.234%
2026-06-23	3.0500	3.4500	2.9600	3.0000	+1.695%	133	1,150	+73.333%
2026-06-22	2.4100	3.5500	2.4100	2.9500	+3.873%	219	1,126	+76.271%
2026-06-18	2.8300	3.0500	2.4700	2.8400	+3.650%	294	1,042	+83.099%
2026-06-17	2.5500	3.5000	2.5000	2.7400	+18.615%	466	1,042	+89.781%
2026-06-16	2.4400	2.4400	2.2700	2.3100	-12.167%	224	1,042	+125.108%
2026-06-15	3.1500	3.1500	2.6300	2.6300	-6.071%	233	1,015	+97.719%
2026-06-12	2.9000	2.9000	2.4700	2.8000	-16.418%	359	965	+85.714%
2026-06-11	3.3200	3.3800	3.0000	3.3500	-7.967%	529	1,091	+55.224%
2026-06-10	3.7500	3.8500	3.6400	3.6400	-12.289%	1,151	1,047	+42.857%
2026-06-09	4.0500	4.5000	3.8400	4.1500	-9.783%	988	2,027	+25.301%
2026-06-08	4.8000	4.8000	4.6000	4.6000	-4.167%	8	2,979	+13.043%
2026-06-05	4.6500	5.1000	4.6500	4.8000	-15.493%	745	2,971	+8.333%
2026-06-04	6.4500	6.4500	5.6800	5.6800	+2.712%	4	2,244	-8.451%
2026-06-03	6.0000	6.0300	5.5300	5.5300	-18.074%	1,549	2,244	-5.967%
2026-06-02	7.3500	7.4500	6.6500	6.7500	-27.419%	346	811	-22.963%
2026-06-01	8.5000	9.8000	8.5000	9.3000	+17.722%	117	711	-44.086%
2026-05-29	6.3300	8.0500	6.3300	7.9000	+27.010%	58	744	-34.177%
2026-05-28	5.3500	6.5500	5.3500	6.2200	+14.128%	57	771	-16.399%
2026-05-27	4.8500	5.5000	4.7500	5.4500	+0.926%	96	758	-4.587%
2026-05-26	5.5000	5.9000	5.1200	5.4000	-6.897%	10	793	-3.704%
2026-05-22	5.6000	6.0000	5.6000	5.8000	+12.186%	65	801	-10.345%
2026-05-21	5.2800	5.2800	5.0500	5.1700	-10.087%	135	823	+0.580%
2026-05-20	5.4200	5.8500	5.3500	5.7500	-12.214%	150	823	-9.565%
2026-05-19	7.5500	8.2000	6.5500	6.5500	-2.239%	46	855	-20.611%
2026-05-18	5.6000	6.7000	5.6000	6.7000	+9.836%	218	855	-22.388%
2026-05-15	5.4800	6.9000	5.0000	6.1000	+28.421%	288	855	-14.754%
2026-05-14	4.3800	4.8200	4.0000	4.7500	+18.750%	223	1,013	+9.474%
2026-05-13	3.6000	4.0000	3.6000	4.0000	-3.614%	34	949	+30.000%
2026-05-12	4.4000	4.4000	4.1500	4.1500	-4.598%	42	949	+25.301%
2026-05-11	5.1600	5.1600	4.2000	4.3500	-15.534%	33	949	+19.540%
2026-05-08	4.6000	5.1500	4.5000	5.1500	+1.378%	32	929	+0.971%
2026-05-07	5.6500	5.6500	4.7500	5.0800	+18.970%	137	922	+2.362%
2026-05-06	4.0800	4.3000	3.9500	4.2700	-1.157%	103	891	+21.780%
2026-05-05	4.2000	4.5000	4.2000	4.3200	-8.668%	13	851	+20.370%
2026-05-04	3.9800	5.1000	3.9800	4.7300	+19.747%	139	852	+9.937%
2026-05-01	4.0500	4.1500	3.7500	3.9500	+18.263%	102	825	+31.646%
2026-04-30	3.0300	3.4500	3.0000	3.3400	+12.838%	22	825	+55.689%
2026-04-29	3.0000	3.1500	2.8900	2.9600	-6.918%	99	816	+75.676%
2026-04-28	3.5000	3.5000	3.1800	3.1800	-3.636%	28	788	+63.522%
2026-04-27	3.5500	3.5500	3.3000	3.3000	-3.790%	242	798	+57.576%
2026-04-24	3.1800	3.4300	3.0000	3.4300	+2.388%	18	559	+51.603%
2026-04-23	3.5000	3.6500	3.1500	3.3500	-24.719%	228	549	+55.224%
2026-04-22	4.0000	4.5500	4.0000	4.4500	+5.952%	66	470	+16.854%
2026-04-21	4.2900	5.2500	4.2000	4.2000	-1.176%	117	416	+23.810%
2026-04-20	4.1400	4.3900	4.0900	4.2500	+6.250%	73	346	+22.353%
2026-04-17	5.3500	5.5000	4.0000	4.0000	-17.526%	155	289	+30.000%
2026-04-16	5.5100	5.5600	4.5000	4.8500	-5.825%	30	252	+7.216%
2026-04-15	4.3000	5.1500	4.2300	5.1500	+33.766%	27	254	+0.971%
2026-04-14	4.6500	4.8500	3.5000	3.8500	-10.256%	37	245	+35.065%
2026-04-13	3.5000	4.2900	3.5000	4.2900	+20.506%	29	242	+21.212%
2026-04-10	3.7000	3.7000	3.4900	3.5600	-15.238%	90	227	+46.067%
2026-04-09	4.4000	4.4000	4.0900	4.2000	-18.447%	17	140	+23.810%
2026-04-08	5.7100	5.7100	5.1500	5.1500	+1.980%	2	123	+0.971%
2026-04-07	5.0500	5.0500	5.0500	5.0500	-8.182%	4	122	+2.970%
2026-04-02	5.4000	5.5000	5.4000	5.5000	+1.852%	11	127	-5.455%
2026-03-31	5.4000	5.4000	5.4000	5.4000	+2.857%	1	127	-3.704%
2026-03-30	5.0500	5.2500	5.0500	5.2500	+3.960%	14	127	-0.952%
2026-03-27	5.0000	5.1500	4.9000	5.0500	-6.481%	106	114	+2.970%
2026-03-25	5.3900	5.4500	5.3900	5.4000	-10.000%	8	14	-3.704%
2026-03-24	6.1500	6.1500	6.0000	6.0000	-29.412%	3	7	-13.333%
2026-03-18	8.5000	8.5000	8.5000	8.5000	-24.645%	1	4	-38.824%
2026-03-03	11.2800	11.2800	11.2800	11.2800	0.000%	3	3	-53.901%

.dark-mode .CqjfQs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CqjfQs{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20260918C20FIG Sep 18 2026 20.00 Call (FIG260918C00020000)option OPRA

FIG20260918C20
FIG Sep 18 2026 20.00 Call (FIG260918C00020000)
option OPRA