Dark

FIG20260918C22.5
FIG Sep 18 2026 22.50 Call (FIG260918C00022500)
option OPRA

EOD

Aug 6, 2026

3.33-52.966%(-3.75)185

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.0300	3.8500	2.5000	3.3300	-52.966%	185	1,684	0.000%
2026-08-05	6.2500	7.0800	6.2500	7.0800	+19.192%	157	1,608	-52.966%
2026-08-04	5.5000	6.0000	5.5000	5.9400	+22.474%	64	1,673	-43.939%
2026-08-03	5.0300	5.3000	4.4500	4.8500	+8.989%	17	1,691	-31.340%
2026-07-31	4.4500	4.7000	4.1400	4.4500	+14.691%	36	1,697	-25.169%
2026-07-30	3.9000	4.0000	3.8000	3.8800	-19.835%	19	1,692	-14.175%
2026-07-29	4.7000	5.3000	4.4500	4.8400	+5.217%	345	1,678	-31.198%
2026-07-28	3.7000	4.6400	3.7000	4.6000	+27.778%	72	1,776	-27.609%
2026-07-27	3.1000	3.6000	3.1000	3.6000	+29.496%	92	1,819	-7.500%
2026-07-24	2.6700	2.8000	2.5800	2.7800	+28.704%	93	1,882	+19.784%
2026-07-23	2.7500	2.7500	2.1600	2.1600	-30.323%	728	1,928	+54.167%
2026-07-22	3.1000	3.1000	2.7500	3.1000	-6.061%	679	1,734	+7.419%
2026-07-21	4.1000	4.1000	3.2000	3.3000	-35.421%	227	1,194	+0.909%
2026-07-20	4.3500	5.2500	4.2500	5.1100	+5.797%	23	1,163	-34.834%
2026-07-17	4.4200	4.9000	4.2000	4.8300	+17.233%	18	1,171	-31.056%
2026-07-16	3.8000	4.2500	3.5900	4.1200	-5.287%	24	1,180	-19.175%
2026-07-15	4.4800	4.4800	4.0000	4.3500	-14.706%	60	1,179	-23.448%
2026-07-14	3.3400	5.1000	3.2100	5.1000	+14.607%	115	1,207	-34.706%
2026-07-13	3.2000	4.5000	3.1000	4.4500	+61.818%	769	1,170	-25.169%
2026-07-10	3.8300	3.8500	2.6800	2.7500	-22.535%	184	812	+21.091%
2026-07-09	2.6500	3.5500	2.6500	3.5500	+5.970%	77	754	-6.197%
2026-07-08	3.2200	3.4500	3.2200	3.3500	-7.202%	74	728	-0.597%
2026-07-07	3.6200	4.2500	3.2500	3.6100	+20.333%	134	747	-7.756%
2026-07-06	2.8700	3.3000	2.5600	3.0000	-5.956%	128	797	+11.000%
2026-07-02	2.4500	3.5000	2.4500	3.1900	+45.000%	263	859	+4.389%
2026-07-01	2.2000	2.5400	2.1900	2.2000	+29.412%	20	859	+51.364%
2026-06-30	1.9000	1.9400	1.5600	1.7000	-16.256%	33	861	+95.882%
2026-06-29	1.9200	2.1500	1.9200	2.0300	+6.842%	32	864	+64.039%
2026-06-26	1.5700	1.9000	1.5400	1.9000	+40.741%	29	871	+75.263%
2026-06-25	1.5200	1.5200	1.3000	1.3500	-29.688%	60	881	+146.667%
2026-06-24	2.0000	2.0200	1.9200	1.9200	-11.111%	17	849	+73.438%
2026-06-23	2.4000	2.5300	2.1600	2.1600	+5.882%	32	852	+54.167%
2026-06-22	1.8400	2.6500	1.8400	2.0400	-2.857%	58	858	+63.235%
2026-06-18	2.0000	2.1900	1.9000	2.1000	+5.000%	28	860	+58.571%
2026-06-17	1.8700	2.5300	1.8000	2.0000	+29.032%	423	860	+66.500%
2026-06-16	1.8500	1.9000	1.5500	1.5500	-20.918%	67	860	+114.839%
2026-06-15	2.1800	2.3800	1.8900	1.9600	-4.390%	103	823	+69.898%
2026-06-12	2.0000	2.0800	1.8500	2.0500	-13.136%	268	822	+62.439%
2026-06-11	2.5500	2.5500	2.2900	2.3600	-18.056%	219	853	+41.102%
2026-06-10	2.8300	2.9500	2.8300	2.8800	-9.148%	36	939	+15.625%
2026-06-09	3.2000	3.6000	2.8600	3.1700	-13.151%	137	944	+5.047%
2026-06-08	3.8600	3.9000	3.6000	3.6500	-5.685%	44	1,038	-8.767%
2026-06-05	4.5000	4.5000	3.6500	3.8700	-14.000%	408	1,065	-13.953%
2026-06-04	4.8800	4.8800	4.4500	4.5000	-1.099%	8	987	-26.000%
2026-06-03	5.0500	5.0500	4.3500	4.5500	-20.870%	184	981	-26.813%
2026-06-02	6.6000	6.6000	5.7500	5.7500	-26.938%	299	984	-42.087%
2026-06-01	6.7500	8.2500	6.7500	7.8700	+15.906%	96	860	-57.687%
2026-05-29	4.9500	6.7900	4.8000	6.7900	+32.359%	159	891	-50.957%
2026-05-28	4.1000	5.3000	4.1000	5.1300	+37.166%	250	877	-35.088%
2026-05-27	3.8500	4.4000	3.6000	3.7400	-11.584%	69	805	-10.963%
2026-05-26	4.5000	4.6400	4.1400	4.2300	-6.000%	246	761	-21.277%
2026-05-22	4.7500	4.9000	4.3500	4.5000	+9.756%	48	599	-26.000%
2026-05-21	4.1800	4.2000	4.0900	4.1000	-10.870%	88	673	-18.780%
2026-05-20	4.2000	4.6700	4.2000	4.6000	-15.129%	105	673	-27.609%
2026-05-19	6.0000	6.8500	5.1500	5.4200	+3.238%	119	334	-38.561%
2026-05-18	4.5400	5.7400	4.4000	5.2500	+5.000%	389	334	-36.571%
2026-05-15	4.4500	5.5000	4.1300	5.0000	+31.579%	213	334	-33.400%
2026-05-14	3.6000	3.8900	3.4000	3.8000	+19.874%	30	231	-12.368%
2026-05-13	3.1000	3.1700	2.9400	3.1700	+1.278%	34	162	+5.047%
2026-05-12	3.5000	3.5000	3.1300	3.1300	-10.571%	63	162	+6.390%
2026-05-11	4.1000	4.2000	3.3000	3.5000	-12.500%	39	162	-4.857%
2026-05-08	3.9000	4.0000	3.5500	4.0000	-1.961%	20	129	-16.750%
2026-05-07	4.4500	4.4500	3.9600	4.0800	+20.000%	7	124	-18.382%
2026-05-06	3.5500	3.5500	3.4000	3.4000	-2.857%	12	123	-2.059%
2026-05-05	3.6500	3.6500	3.5000	3.5000	-9.091%	4	131	-4.857%
2026-05-04	3.3500	3.9000	3.2500	3.8500	+24.595%	15	127	-13.506%
2026-05-01	3.1000	3.2500	3.0900	3.0900	+21.176%	55	120	+7.767%
2026-04-30	2.5200	2.5500	2.5200	2.5500	+12.335%	10	120	+30.588%
2026-04-29	2.3900	2.3900	2.2700	2.2700	-7.347%	42	102	+46.696%
2026-04-28	2.4500	2.4500	2.4500	2.4500	-14.035%	24	84	+35.918%
2026-04-27	2.7300	2.8500	2.5000	2.8500	+14.919%	4	108	+16.842%
2026-04-24	2.5100	2.5100	2.4800	2.4800	-8.824%	10	106	+34.274%
2026-04-23	2.8300	2.8300	2.3700	2.7200	-22.286%	90	101	+22.426%
2026-04-22	3.6000	3.7000	3.4600	3.5000	+1.449%	12	106	-4.857%
2026-04-21	4.2500	4.2500	3.4500	3.4500	+2.985%	5	92	-3.478%
2026-04-20	3.5000	3.5000	3.2500	3.3500	0.000%	16	92	-0.597%
2026-04-17	4.5000	4.5000	3.3500	3.3500	-18.293%	33	88	-0.597%
2026-04-16	4.6000	4.6000	3.5500	4.1000	-1.914%	15	81	-18.780%
2026-04-15	3.8800	4.4000	3.8800	4.1800	+40.268%	29	90	-20.335%
2026-04-14	3.6000	3.6000	2.9800	2.9800	-11.045%	9	62	+11.745%
2026-04-13	3.4000	3.4000	3.3500	3.3500	+15.917%	2	56	-0.597%
2026-04-10	2.8600	2.9300	2.8100	2.8900	-13.731%	10	57	+15.225%
2026-04-09	3.3000	3.4000	3.3000	3.3500	-17.284%	4	52	-0.597%
2026-04-08	5.3000	5.3000	4.0000	4.0500	-8.989%	3	50	-17.778%
2026-04-02	4.0000	4.4600	4.0000	4.4500	+8.802%	3	49	-25.169%
2026-04-01	4.7600	4.7600	4.0900	4.0900	-11.087%	3	49	-18.582%
2026-03-31	4.6000	4.6000	4.6000	4.6000	+11.111%	1	47	-27.609%
2026-03-27	4.3700	4.5600	4.1400	4.1400	-9.011%	26	46	-19.565%
2026-03-25	5.0700	5.0700	4.5000	4.5500	-7.143%	7	20	-26.813%
2026-03-24	5.0000	5.0000	4.9000	4.9000	-14.035%	11	13	-32.041%
2026-03-23	5.7000	5.7000	5.7000	5.7000	-12.173%	1	2	-41.579%
2026-03-19	6.4900	6.4900	6.4900	6.4900	0.000%	1	1	-48.690%

.dark-mode .cqbCV6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cqbCV6{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20260918C22.5FIG Sep 18 2026 22.50 Call (FIG260918C00022500)option OPRA

FIG20260918C22.5
FIG Sep 18 2026 22.50 Call (FIG260918C00022500)
option OPRA