Dark

FIG20260918C25
FIG Sep 18 2026 25.00 Call (FIG260918C00025000)
option OPRA

EOD

Aug 6, 2026

2.10-61.111%(-3.30)1,234

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.5800	2.6200	1.5800	2.1000	-61.111%	1,234	12,320	0.000%
2026-08-05	5.0000	5.4000	4.6000	5.4000	+12.971%	261	12,211	-61.111%
2026-08-04	3.9400	4.8000	3.7500	4.7800	+30.959%	573	12,225	-56.067%
2026-08-03	3.1500	4.1000	3.1500	3.6500	+14.063%	454	12,354	-42.466%
2026-07-31	2.8300	3.6000	2.6800	3.2000	+6.667%	308	12,271	-34.375%
2026-07-30	2.7500	3.1500	2.7500	3.0000	-18.699%	188	12,202	-30.000%
2026-07-29	3.5000	4.1000	3.4000	3.6900	+5.429%	292	12,189	-43.089%
2026-07-28	2.7500	3.5500	2.6600	3.5000	+30.112%	755	12,262	-40.000%
2026-07-27	2.3200	2.6900	2.3100	2.6900	+32.512%	1,197	12,247	-21.933%
2026-07-24	1.9200	2.0300	1.6700	2.0300	+26.875%	337	12,144	+3.448%
2026-07-23	2.2500	2.2500	1.5500	1.6000	-28.889%	342	12,105	+31.250%
2026-07-22	2.4000	2.4000	2.0500	2.2500	-10.714%	299	12,085	-6.667%
2026-07-21	3.5000	3.5000	2.4100	2.5200	-30.000%	479	12,028	-16.667%
2026-07-20	3.1500	4.1000	3.1500	3.6000	-1.370%	324	11,897	-41.667%
2026-07-17	3.4500	3.8000	3.0500	3.6500	+15.873%	344	11,860	-42.466%
2026-07-16	2.6000	3.4200	2.6000	3.1500	-4.545%	856	11,976	-33.333%
2026-07-15	3.3000	3.7000	3.0000	3.3000	-6.516%	499	11,941	-36.364%
2026-07-14	2.7500	4.0500	2.1200	3.5300	+3.824%	2,904	11,862	-40.510%
2026-07-13	2.4700	3.5000	2.3500	3.4000	+76.166%	3,589	11,914	-38.235%
2026-07-10	3.0500	3.0500	1.9300	1.9300	-22.177%	1,063	11,882	+8.808%
2026-07-09	1.9000	2.5900	1.9000	2.4800	+1.639%	85	11,973	-15.323%
2026-07-08	2.0800	2.7200	2.0800	2.4400	-20.000%	901	11,980	-13.934%
2026-07-07	2.7000	3.3300	2.5300	3.0500	+33.188%	1,555	12,372	-31.148%
2026-07-06	2.1500	2.5600	1.8300	2.2900	-0.435%	895	12,876	-8.297%
2026-07-02	1.8000	2.6000	1.8000	2.3000	+45.570%	3,824	15,736	-8.696%
2026-07-01	1.2900	1.8700	1.2900	1.5800	+29.508%	1,191	15,736	+32.911%
2026-06-30	1.5000	1.6200	1.1500	1.2200	-20.261%	70	16,250	+72.131%
2026-06-29	1.4400	1.6200	1.3000	1.5300	+8.511%	153	16,207	+37.255%
2026-06-26	0.9800	1.4100	0.9800	1.4100	+48.421%	303	16,186	+48.936%
2026-06-25	1.1000	1.2500	0.9500	0.9500	-34.932%	6,157	16,260	+121.053%
2026-06-24	1.5200	1.6400	1.3200	1.4600	-5.806%	176	11,536	+43.836%
2026-06-23	1.5800	1.9900	1.5500	1.5500	-0.641%	335	11,474	+35.484%
2026-06-22	1.4500	2.0500	1.4500	1.5600	+0.645%	1,500	11,311	+34.615%
2026-06-18	1.4500	1.6400	1.3000	1.5500	+3.333%	487	10,294	+35.484%
2026-06-17	1.3500	1.9000	1.2500	1.5000	+22.951%	509	10,294	+40.000%
2026-06-16	1.3100	1.5700	1.1300	1.2200	-12.857%	185	10,294	+72.131%
2026-06-15	1.6200	1.7200	1.4000	1.4000	-8.497%	218	10,202	+50.000%
2026-06-12	1.5700	1.5900	1.3300	1.5300	-14.045%	252	10,160	+37.255%
2026-06-11	2.0000	2.1200	1.6600	1.7800	-14.423%	1,017	10,104	+17.978%
2026-06-10	2.1400	2.3600	2.0800	2.0800	-13.693%	97	9,175	+0.962%
2026-06-09	2.6000	2.7300	2.1100	2.4100	-15.141%	1,568	9,160	-12.863%
2026-06-08	2.9000	3.0500	2.8100	2.8400	-10.410%	399	8,176	-26.056%
2026-06-05	3.5000	3.5000	2.9200	3.1700	-11.944%	316	7,964	-33.754%
2026-06-04	3.8000	4.0000	3.5500	3.6000	0.000%	95	7,865	-41.667%
2026-06-03	4.5000	4.5000	3.4500	3.6000	-23.404%	535	7,857	-41.667%
2026-06-02	4.0000	5.6800	4.0000	4.7000	-28.244%	958	7,634	-55.319%
2026-06-01	5.4500	7.0500	5.3800	6.5500	+21.296%	3,934	6,943	-67.939%
2026-05-29	4.0100	5.6000	3.8000	5.4000	+30.120%	638	3,742	-61.111%
2026-05-28	3.0200	4.3000	3.0200	4.1500	+44.097%	576	3,755	-49.398%
2026-05-27	3.0000	3.4700	2.8200	2.8800	-15.294%	386	3,560	-27.083%
2026-05-26	3.6000	3.8700	3.3200	3.4000	-5.556%	446	3,535	-38.235%
2026-05-22	3.5400	3.9300	3.2500	3.6000	+16.129%	293	3,593	-41.667%
2026-05-21	3.5000	3.5000	3.1000	3.1000	-13.889%	126	3,574	-32.258%
2026-05-20	3.8500	3.9000	3.4000	3.6000	-16.279%	880	3,574	-41.667%
2026-05-19	5.0000	5.7000	4.2000	4.3000	-9.474%	379	3,272	-51.163%
2026-05-18	3.5000	4.8200	3.4000	4.7500	+20.558%	669	3,272	-55.789%
2026-05-15	3.6000	4.6000	3.3700	3.9400	+27.097%	1,243	3,272	-46.701%
2026-05-14	2.8000	3.1100	2.5000	3.1000	+25.506%	170	3,036	-32.258%
2026-05-13	2.3900	2.5400	2.2500	2.4700	-4.633%	154	2,771	-14.980%
2026-05-12	2.8000	2.8000	2.5000	2.5900	-5.818%	297	2,771	-18.919%
2026-05-11	3.3500	3.3900	2.7500	2.7500	-15.385%	30	2,771	-23.636%
2026-05-08	3.0000	3.4000	2.8900	3.2500	-1.515%	98	2,769	-35.385%
2026-05-07	3.2000	3.8500	3.2000	3.3000	+21.771%	1,884	2,769	-36.364%
2026-05-06	2.7500	2.9000	2.6500	2.7100	-1.095%	16	1,261	-22.509%
2026-05-05	2.9100	3.0000	2.6800	2.7400	-11.613%	906	1,253	-23.358%
2026-05-04	2.7500	3.4600	2.7500	3.1000	+24.000%	524	1,858	-32.258%
2026-05-01	2.5000	2.7000	2.3000	2.5000	+19.617%	52	1,332	-16.000%
2026-04-30	1.9900	2.2200	1.9600	2.0900	+8.854%	119	1,332	+0.478%
2026-04-29	1.8300	1.9400	1.7900	1.9200	-4.478%	291	1,225	+9.375%
2026-04-28	2.0800	2.0800	1.9900	2.0100	-7.373%	6	1,095	+4.478%
2026-04-27	2.1400	2.5000	2.1400	2.1700	-5.652%	125	1,091	-3.226%
2026-04-24	2.2500	2.3000	1.9800	2.3000	+11.650%	958	1,127	-8.696%
2026-04-23	2.3500	2.3500	2.0000	2.0600	-27.719%	288	400	+1.942%
2026-04-22	2.8500	2.8500	2.8500	2.8500	+1.423%	1	239	-26.316%
2026-04-21	2.9200	2.9200	2.6200	2.8100	+4.074%	17	233	-25.267%
2026-04-20	2.8100	2.8300	2.7000	2.7000	0.000%	52	233	-22.222%
2026-04-17	3.6000	3.6000	2.3800	2.7000	-20.588%	94	182	-22.222%
2026-04-16	4.0200	4.0200	3.1000	3.4000	-0.585%	90	165	-38.235%
2026-04-15	2.7500	3.4500	2.7500	3.4200	+42.500%	54	155	-38.596%
2026-04-14	3.0200	3.0200	2.3100	2.4000	-12.727%	18	113	-12.500%
2026-04-13	2.2900	2.7500	2.2900	2.7500	+23.318%	13	101	-23.636%
2026-04-10	2.3000	2.3500	2.2300	2.2300	-13.900%	12	100	-5.830%
2026-04-09	2.7200	2.7500	2.5900	2.5900	-20.308%	5	99	-18.919%
2026-04-08	3.7400	3.7400	3.2500	3.2500	-15.584%	11	98	-35.385%
2026-04-07	3.8500	3.8500	3.8500	3.8500	+1.852%	1	89	-45.455%
2026-04-06	3.8100	3.8200	3.5000	3.7800	+5.000%	10	88	-44.444%
2026-04-02	3.7500	3.7500	3.6000	3.6000	+1.408%	29	81	-41.667%
2026-04-01	3.5500	3.5500	3.5500	3.5500	-4.313%	2	81	-40.845%
2026-03-31	3.7500	3.8600	3.7000	3.7100	+9.118%	11	80	-43.396%
2026-03-30	3.2500	3.5000	3.2500	3.4000	+1.796%	18	79	-38.235%
2026-03-27	3.5000	3.5000	3.3000	3.3400	-16.500%	27	68	-37.126%
2026-03-26	4.2000	4.2000	4.0000	4.0000	-1.235%	2	64	-47.500%
2026-03-25	4.1000	4.2000	4.0500	4.0500	+2.532%	11	64	-48.148%
2026-03-24	4.1500	4.1500	3.9000	3.9500	-10.835%	10	57	-46.835%
2026-03-23	4.6800	4.8800	4.4300	4.4300	-13.981%	7	51	-52.596%
2026-03-20	4.9400	5.1500	4.9400	5.1500	-9.965%	3	45	-59.223%
2026-03-19	5.7300	5.7300	5.7200	5.7200	-17.460%	2	44	-63.287%
2026-03-18	6.9300	6.9300	6.9300	6.9300	-6.604%	1	44	-69.697%
2026-03-17	7.4200	7.4200	7.4200	7.4200	+3.056%	1	43	-71.698%
2026-03-12	7.2000	7.2000	7.2000	7.2000	-11.111%	1	43	-70.833%
2026-03-11	8.1000	8.1000	8.1000	8.1000	-20.976%	1	42	-74.074%
2026-03-05	10.2500	10.2500	10.2500	10.2500	+5.670%	40	41	-79.512%
2026-03-04	9.7000	9.7000	9.7000	9.7000	0.000%	1	1	-78.351%

.dark-mode .WqRV74{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WqRV74{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20260918C25FIG Sep 18 2026 25.00 Call (FIG260918C00025000)option OPRA

FIG20260918C25
FIG Sep 18 2026 25.00 Call (FIG260918C00025000)
option OPRA