Dark

FIG20260918C30
FIG Sep 18 2026 30.00 Call (FIG260918C00030000)
option OPRA

EOD

Aug 6, 2026

0.9500-66.667%(-1.9000)1,590

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0100	1.1700	0.0100	0.9500	-66.667%	1,590	11,610	0.000%
2026-08-05	2.7500	3.2000	2.5000	2.8500	+9.195%	1,165	11,563	-66.667%
2026-08-04	2.0000	2.7400	2.0000	2.6100	+34.536%	932	11,534	-63.602%
2026-08-03	1.7900	2.3100	1.6300	1.9400	+10.857%	374	10,940	-51.031%
2026-07-31	1.5300	1.9400	1.5300	1.7500	+9.375%	195	10,905	-45.714%
2026-07-30	1.6500	1.7500	1.4900	1.6000	-22.330%	215	10,843	-40.625%
2026-07-29	2.1000	2.3900	1.9000	2.0600	+4.569%	236	10,900	-53.883%
2026-07-28	1.5000	2.0100	1.4600	1.9700	+35.862%	266	10,789	-51.777%
2026-07-27	1.3000	1.4500	1.2000	1.4500	+33.028%	195	10,659	-34.483%
2026-07-24	1.0000	1.1000	0.9300	1.0900	+25.287%	115	10,660	-12.844%
2026-07-23	1.2200	1.2800	0.8200	0.8700	-30.952%	210	10,618	+9.195%
2026-07-22	1.5100	1.5100	1.1600	1.2600	-21.250%	502	10,626	-24.603%
2026-07-21	2.0000	2.0000	1.3700	1.6000	-25.581%	371	10,605	-40.625%
2026-07-20	2.0000	2.5000	1.8500	2.1500	-2.273%	533	10,549	-55.814%
2026-07-17	1.9000	2.3200	1.9000	2.2000	+11.111%	810	10,395	-56.818%
2026-07-16	1.8200	2.0600	1.5100	1.9800	+1.538%	156	10,345	-52.020%
2026-07-15	2.2000	2.2000	1.7500	1.9500	-8.451%	77	10,344	-51.282%
2026-07-14	1.3300	2.5000	1.3300	2.1300	+4.926%	2,288	10,319	-55.399%
2026-07-13	1.1700	2.0300	1.1700	2.0300	+95.192%	2,359	11,770	-53.202%
2026-07-10	1.5500	1.6000	1.0400	1.0400	-27.273%	400	10,108	-8.654%
2026-07-09	1.2100	1.5300	1.0000	1.4300	+7.519%	196	10,093	-33.566%
2026-07-08	1.4100	1.5400	1.3100	1.3300	-14.194%	157	10,085	-28.571%
2026-07-07	1.5400	1.9500	1.3700	1.5500	+28.099%	440	10,082	-38.710%
2026-07-06	1.0900	1.4900	1.0000	1.2100	-9.023%	7,750	10,048	-21.488%
2026-07-02	0.9700	1.4800	0.9700	1.3300	+56.471%	1,062	3,611	-28.571%
2026-07-01	0.8500	1.0300	0.8400	0.8500	+30.769%	95	3,611	+11.765%
2026-06-30	0.7700	0.8000	0.6200	0.6500	-22.619%	50	3,557	+46.154%
2026-06-29	0.8300	0.8400	0.7500	0.8400	+6.329%	54	3,549	+13.095%
2026-06-26	0.6300	0.7900	0.6000	0.7900	+51.923%	293	3,537	+20.253%
2026-06-25	0.5500	0.7100	0.5200	0.5200	-32.468%	157	3,468	+82.692%
2026-06-24	0.8400	0.8500	0.7300	0.7700	-9.412%	46	3,460	+23.377%
2026-06-23	0.9100	1.0900	0.8500	0.8500	-2.299%	25	3,431	+11.765%
2026-06-22	0.7500	1.1500	0.7500	0.8700	-1.136%	583	3,416	+9.195%
2026-06-18	0.8400	0.9200	0.8000	0.8800	+8.642%	67	3,216	+7.955%
2026-06-17	0.7000	1.0900	0.7000	0.8100	+26.563%	391	3,216	+17.284%
2026-06-16	0.6500	0.6700	0.6200	0.6400	-18.987%	81	3,216	+48.438%
2026-06-15	0.8500	1.0000	0.7900	0.7900	-3.659%	111	3,175	+20.253%
2026-06-12	0.9800	0.9800	0.7500	0.8200	-18.000%	373	3,149	+15.854%
2026-06-11	1.1000	1.1700	0.9700	1.0000	-17.355%	630	3,061	-5.000%
2026-06-10	1.2500	1.4700	1.2100	1.2100	-17.687%	154	3,118	-21.488%
2026-06-09	1.5500	1.8000	1.3200	1.4700	-18.333%	289	3,079	-35.374%
2026-06-08	1.8600	1.9900	1.7400	1.8000	-10.000%	142	2,972	-47.222%
2026-06-05	2.1500	2.1500	1.8000	2.0000	-15.612%	243	2,955	-52.500%
2026-06-04	2.4400	2.5800	2.2700	2.3700	+6.757%	94	2,925	-59.916%
2026-06-03	3.0500	3.0500	2.2200	2.2200	-29.073%	335	2,892	-57.207%
2026-06-02	3.9700	4.0500	3.1000	3.1300	-32.688%	228	2,859	-69.649%
2026-06-01	4.0000	5.1000	3.6000	4.6500	+26.359%	2,141	2,859	-79.570%
2026-05-29	2.5700	3.8500	2.5000	3.6800	+39.394%	1,653	2,568	-74.185%
2026-05-28	2.0500	2.8300	2.0000	2.6400	+50.857%	341	2,095	-64.015%
2026-05-27	1.8500	2.0000	1.7400	1.7500	-14.634%	125	1,928	-45.714%
2026-05-26	2.0700	2.3900	2.0500	2.0500	-8.889%	94	1,891	-53.659%
2026-05-22	2.4000	2.5400	2.0000	2.2500	+15.979%	942	1,736	-57.778%
2026-05-21	2.1400	2.1400	1.9400	1.9400	-18.143%	89	1,705	-51.031%
2026-05-20	2.3500	2.4200	2.1000	2.3700	-15.957%	1,458	1,705	-59.916%
2026-05-19	3.5000	3.9000	2.7300	2.8200	-14.545%	1,163	1,952	-66.312%
2026-05-18	2.4000	3.3000	2.1900	3.3000	+26.923%	508	1,952	-71.212%
2026-05-15	2.2800	3.1000	2.0100	2.6000	+26.829%	1,673	1,952	-63.462%
2026-05-14	1.8400	2.0700	1.7700	2.0500	+25.767%	167	860	-53.659%
2026-05-13	1.4300	1.6900	1.4300	1.6300	0.000%	21	746	-41.718%
2026-05-12	1.9000	1.9000	1.5600	1.6300	-11.892%	51	746	-41.718%
2026-05-11	2.0800	2.2000	1.8300	1.8500	-15.138%	24	746	-48.649%
2026-05-08	2.1000	2.2500	2.1000	2.1800	+1.869%	43	736	-56.422%
2026-05-07	2.0500	2.5000	2.0500	2.1400	+15.676%	27	727	-55.607%
2026-05-06	1.7500	1.9900	1.7500	1.8500	-1.070%	124	731	-48.649%
2026-05-05	1.8500	1.9100	1.8300	1.8700	-9.662%	9	637	-49.198%
2026-05-04	1.6200	2.3000	1.6200	2.0700	+25.455%	28	633	-54.106%
2026-05-01	1.6500	1.7500	1.6500	1.6500	+24.060%	99	568	-42.424%
2026-04-30	1.3000	1.3800	1.2700	1.3300	+12.712%	78	568	-28.571%
2026-04-29	1.2500	1.2500	1.1800	1.1800	-15.714%	12	534	-19.492%
2026-04-28	1.4000	1.4000	1.4000	1.4000	-3.448%	4	536	-32.143%
2026-04-27	1.4100	1.5500	1.4100	1.4500	-1.361%	76	534	-34.483%
2026-04-24	1.2800	1.5300	1.2400	1.4700	+2.083%	97	484	-35.374%
2026-04-23	1.5500	1.6200	1.3600	1.4400	-28.000%	313	432	-34.028%
2026-04-22	2.1000	2.1000	1.8900	2.0000	-0.990%	16	663	-52.500%
2026-04-21	2.2600	2.4200	2.0200	2.0200	+9.189%	24	651	-52.970%
2026-04-20	1.8000	1.8600	1.7500	1.8500	-5.612%	32	651	-48.649%
2026-04-17	2.4300	2.5600	1.7300	1.9600	-15.880%	90	620	-51.531%
2026-04-16	2.4800	2.5300	2.0500	2.3300	+1.304%	31	597	-59.227%
2026-04-15	1.6600	2.3000	1.6500	2.3000	+46.497%	57	581	-58.696%
2026-04-14	1.7800	1.9000	1.3800	1.5700	-7.647%	204	573	-39.490%
2026-04-13	1.5000	1.7700	1.5000	1.7000	+15.646%	24	507	-44.118%
2026-04-10	1.6500	1.9600	1.4500	1.4700	-14.035%	118	487	-35.374%
2026-04-09	1.9700	1.9700	1.6500	1.7100	-18.957%	113	370	-44.444%
2026-04-08	2.8100	2.8100	2.1100	2.1100	-14.228%	26	435	-54.976%
2026-04-07	2.4900	2.4900	2.3100	2.4600	-1.205%	21	426	-61.382%
2026-04-06	2.6000	2.6000	2.3900	2.4900	+4.622%	5	411	-61.847%
2026-04-02	2.3800	2.3800	2.3800	2.3800	0.000%	3	405	-60.084%
2026-04-01	2.3500	2.3800	2.3200	2.3800	-10.189%	37	405	-60.084%
2026-03-31	2.4500	2.6500	2.4500	2.6500	+21.005%	8	398	-64.151%
2026-03-30	2.4300	2.4300	2.1600	2.1900	+1.389%	36	393	-56.621%
2026-03-27	2.4000	2.4400	2.1500	2.1600	-20.000%	58	385	-56.019%
2026-03-26	2.9500	3.0000	2.7000	2.7000	+7.570%	34	368	-64.815%
2026-03-25	2.8700	2.8700	2.3900	2.5100	-5.283%	158	366	-62.151%
2026-03-24	2.7400	2.7500	2.5000	2.6500	-19.453%	126	228	-64.151%
2026-03-23	3.3700	3.5500	3.2300	3.2900	-3.235%	70	117	-71.125%
2026-03-20	3.3000	3.5900	3.2800	3.4000	-8.108%	55	84	-72.059%
2026-03-19	4.0100	4.0100	3.7000	3.7000	-13.953%	9	32	-74.324%
2026-03-18	4.6100	4.7700	4.3000	4.3000	-15.686%	4	32	-77.907%
2026-03-17	4.9000	5.4000	4.9000	5.1000	+0.990%	6	31	-81.373%
2026-03-16	4.9000	5.0500	4.9000	5.0500	+4.555%	4	29	-81.188%
2026-03-13	4.8300	4.8300	4.8300	4.8300	-8.000%	1	26	-80.331%
2026-03-12	5.3500	5.3500	5.2500	5.2500	-11.318%	21	26	-81.905%
2026-03-11	6.2500	6.2500	5.9200	5.9200	-12.036%	2	5	-83.953%
2026-03-10	6.7300	6.7300	6.7300	6.7300	-1.895%	1	4	-85.884%
2026-03-09	6.8600	6.8600	6.8600	6.8600	+5.538%	1	4	-86.152%
2026-03-06	6.5000	6.5000	6.5000	6.5000	-10.959%	1	2	-85.385%
2026-03-04	7.3000	7.3000	7.3000	7.3000	0.000%	1	1	-86.986%

.dark-mode .Gv7d38{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gv7d38{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20260918C30FIG Sep 18 2026 30.00 Call (FIG260918C00030000)option OPRA

FIG20260918C30
FIG Sep 18 2026 30.00 Call (FIG260918C00030000)
option OPRA