Dark

FIG20260918C35
FIG Sep 18 2026 35.00 Call (FIG260918C00035000)
option OPRA

EOD

Aug 6, 2026

0.4100-75.882%(-1.2900)868

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.4300	0.5500	0.2600	0.4100	-75.882%	868	4,921	0.000%
2026-08-05	1.4700	1.7000	1.3100	1.7000	+16.438%	299	4,829	-75.882%
2026-08-04	1.1000	1.5000	1.0500	1.4600	+29.204%	604	4,748	-71.918%
2026-08-03	1.0000	1.2700	1.0000	1.1300	+25.556%	1,194	4,489	-63.717%
2026-07-31	1.0000	1.0000	0.9000	0.9000	+7.143%	161	4,241	-54.444%
2026-07-30	0.9500	0.9500	0.7900	0.8400	-26.957%	204	4,124	-51.190%
2026-07-29	1.1800	1.4000	1.1300	1.1500	+4.545%	152	3,996	-64.348%
2026-07-28	0.8600	1.1700	0.8100	1.1000	+34.146%	217	3,910	-62.727%
2026-07-27	0.6700	0.9700	0.6700	0.8200	+28.125%	49	3,731	-50.000%
2026-07-24	0.7000	0.7000	0.5400	0.6400	+18.519%	31	3,716	-35.938%
2026-07-23	0.6600	0.6600	0.5000	0.5400	-25.000%	31	3,737	-24.074%
2026-07-22	0.7800	0.7800	0.7000	0.7200	-16.279%	40	3,758	-43.056%
2026-07-21	1.1100	1.1800	0.8100	0.8600	-40.690%	1,182	3,758	-52.326%
2026-07-20	1.3900	1.5500	1.1200	1.4500	+2.837%	130	2,747	-71.724%
2026-07-17	1.2600	1.4100	1.1500	1.4100	+19.492%	29	2,649	-70.922%
2026-07-16	1.0000	1.2500	0.9000	1.1800	+9.259%	587	2,647	-65.254%
2026-07-15	1.2600	1.3900	1.0800	1.0800	-25.517%	127	2,886	-62.037%
2026-07-14	0.8500	1.5300	0.8500	1.4500	+22.881%	601	2,987	-71.724%
2026-07-13	0.6900	1.1800	0.6900	1.1800	+96.667%	1,263	2,512	-65.254%
2026-07-10	0.9300	0.9300	0.6000	0.6000	-29.412%	13	2,074	-31.667%
2026-07-09	0.6100	0.9200	0.6100	0.8500	+13.333%	8	2,079	-51.765%
2026-07-08	0.8400	0.9600	0.7300	0.7500	-27.885%	46	2,078	-45.333%
2026-07-07	0.8200	1.1500	0.8100	1.0400	+38.667%	194	2,089	-60.577%
2026-07-06	0.7500	0.8300	0.7500	0.7500	-7.407%	37	2,130	-45.333%
2026-07-02	0.4000	0.8900	0.4000	0.8100	+55.769%	107	2,212	-49.383%
2026-07-01	0.4800	0.5500	0.4800	0.5200	+44.444%	67	2,212	-21.154%
2026-06-30	0.4100	0.4300	0.3600	0.3600	-23.404%	36	2,204	+13.889%
2026-06-29	0.5500	0.5500	0.3900	0.4700	+20.513%	87	2,179	-12.766%
2026-06-26	0.3500	0.5200	0.3000	0.3900	+30.000%	245	2,155	+5.128%
2026-06-25	0.3500	0.3800	0.3000	0.3000	-37.500%	66	2,125	+36.667%
2026-06-24	0.4700	0.5200	0.4700	0.4800	-9.434%	34	2,129	-14.583%
2026-06-23	0.5900	0.6200	0.5300	0.5300	+8.163%	15	2,131	-22.642%
2026-06-22	0.6000	0.6900	0.4900	0.4900	+2.083%	40	2,131	-16.327%
2026-06-18	0.5500	0.5700	0.4500	0.4800	-11.111%	11	2,099	-14.583%
2026-06-17	0.4200	0.5600	0.4200	0.5400	+58.824%	43	2,099	-24.074%
2026-06-16	0.4300	0.4300	0.3400	0.3400	-32.000%	16	2,099	+20.588%
2026-06-15	0.5300	0.6500	0.5000	0.5000	0.000%	30	2,093	-18.000%
2026-06-12	0.4900	0.5400	0.4100	0.5000	-28.571%	204	2,087	-18.000%
2026-06-11	0.7200	0.7300	0.6000	0.7000	-10.256%	86	1,990	-41.429%
2026-06-10	0.8000	0.9200	0.7800	0.7800	-16.129%	50	1,984	-47.436%
2026-06-09	1.0600	1.1200	0.8800	0.9300	-19.130%	57	1,988	-55.914%
2026-06-08	1.4000	1.4000	1.1500	1.1500	-13.534%	174	1,990	-64.348%
2026-06-05	1.4400	1.4400	1.2200	1.3300	-13.636%	132	2,098	-69.173%
2026-06-04	1.7900	1.7900	1.4600	1.5400	-1.911%	21	2,151	-73.377%
2026-06-03	2.0000	2.0100	1.5700	1.5700	-25.238%	59	2,150	-73.885%
2026-06-02	2.7000	2.7000	2.1000	2.1000	-40.000%	173	2,155	-80.476%
2026-06-01	2.7500	3.6500	2.7000	3.5000	+37.255%	1,040	2,164	-88.286%
2026-05-29	1.7000	2.6700	1.6900	2.5500	+48.256%	599	2,224	-83.922%
2026-05-28	1.2800	1.9500	1.2800	1.7200	+57.798%	442	2,323	-76.163%
2026-05-27	1.1100	1.2800	1.0500	1.0900	-16.794%	39	2,188	-62.385%
2026-05-26	1.4500	1.5500	1.3000	1.3100	-9.028%	60	2,197	-68.702%
2026-05-22	1.4200	1.5800	1.4000	1.4400	+17.073%	9	2,185	-71.528%
2026-05-21	1.2000	1.3500	1.2000	1.2300	-17.450%	460	2,026	-66.667%
2026-05-20	1.8400	1.8400	1.4300	1.4900	-19.022%	107	2,026	-72.483%
2026-05-19	2.2500	2.6200	1.8400	1.8400	-17.857%	618	1,641	-77.717%
2026-05-18	1.7000	2.2500	1.5500	2.2400	+20.430%	498	1,641	-81.696%
2026-05-15	1.6000	2.0500	1.5300	1.8600	+28.276%	1,135	1,641	-77.957%
2026-05-14	1.2200	1.4500	1.1200	1.4500	+35.514%	88	873	-71.724%
2026-05-13	0.9900	1.0700	0.9100	1.0700	+2.885%	11	861	-61.682%
2026-05-12	1.0300	1.0400	1.0300	1.0400	-12.605%	6	861	-60.577%
2026-05-11	1.3400	1.3400	1.1900	1.1900	-18.493%	44	861	-65.546%
2026-05-08	1.4600	1.4600	1.4600	1.4600	+0.690%	3	861	-71.918%
2026-05-07	1.6700	1.6800	1.4100	1.4500	+22.881%	52	858	-71.724%
2026-05-06	1.2500	1.3000	1.1800	1.1800	-8.527%	36	869	-65.254%
2026-05-05	1.2900	1.2900	1.2900	1.2900	-12.245%	800	879	-68.217%
2026-05-04	1.2500	1.5800	1.2400	1.4700	+31.250%	155	1,679	-72.109%
2026-05-01	1.0900	1.1200	1.0900	1.1200	+17.895%	13	1,566	-63.393%
2026-04-30	0.8100	0.9500	0.8100	0.9500	+21.795%	123	1,566	-56.842%
2026-04-29	0.8000	0.8200	0.7800	0.7800	-13.333%	20	1,458	-47.436%
2026-04-28	0.9800	0.9900	0.9000	0.9000	-10.000%	6	1,458	-54.444%
2026-04-27	1.1600	1.1600	1.0000	1.0000	-6.542%	17	1,461	-59.000%
2026-04-24	1.0200	1.0700	0.8900	1.0700	-4.464%	718	1,458	-61.682%
2026-04-23	1.2400	1.2400	1.1200	1.1200	-17.037%	2	756	-63.393%
2026-04-22	1.3500	1.3500	1.3500	1.3500	-9.396%	1	756	-69.630%
2026-04-21	1.2000	1.6500	1.2000	1.4900	+17.323%	40	755	-72.483%
2026-04-20	1.1000	1.2800	1.1000	1.2700	+1.600%	24	755	-67.717%
2026-04-17	1.2500	1.2500	1.2500	1.2500	-14.384%	1	765	-67.200%
2026-04-16	1.8000	1.8000	1.4600	1.4600	-3.947%	338	764	-71.918%
2026-04-15	1.2200	1.5600	1.2200	1.5200	+52.000%	230	432	-73.026%
2026-04-14	1.2000	1.2300	1.0000	1.0000	-11.504%	23	203	-59.000%
2026-04-13	0.9500	1.1500	0.9500	1.1300	+14.141%	33	223	-63.717%
2026-04-10	0.9900	0.9900	0.9900	0.9900	-10.000%	1	196	-58.586%
2026-04-09	1.3000	1.3000	1.1000	1.1000	-27.632%	20	195	-62.727%
2026-04-08	2.0100	2.0100	1.4500	1.5200	-7.879%	26	201	-73.026%
2026-04-07	1.5500	1.6500	1.5500	1.6500	-2.941%	12	199	-75.152%
2026-04-02	1.7900	1.7900	1.7000	1.7000	+7.595%	12	176	-75.882%
2026-04-01	1.6000	1.6700	1.5500	1.5800	-10.227%	4	176	-74.051%
2026-03-31	1.6500	1.7800	1.6500	1.7600	+10.000%	36	176	-76.705%
2026-03-30	1.5200	1.6000	1.5200	1.6000	+3.226%	51	142	-74.375%
2026-03-27	1.4600	1.5500	1.3000	1.5500	-22.500%	27	120	-73.548%
2026-03-26	1.7400	2.0000	1.7400	2.0000	0.000%	14	100	-79.500%
2026-03-24	1.9200	2.0000	1.8000	2.0000	-14.894%	11	99	-79.500%
2026-03-23	2.4000	2.4000	2.1300	2.3500	-4.472%	25	102	-82.553%
2026-03-20	2.5300	2.5300	2.4600	2.4600	-8.550%	8	82	-83.333%
2026-03-19	2.6900	2.6900	2.6900	2.6900	-22.478%	13	78	-84.758%
2026-03-18	3.3500	3.4700	3.3500	3.4700	-3.878%	4	65	-88.184%
2026-03-17	3.8500	3.8500	3.5500	3.6100	+1.690%	12	61	-88.643%
2026-03-16	3.4900	3.5500	3.4900	3.5500	+10.938%	7	57	-88.451%
2026-03-13	3.5000	3.6500	3.2000	3.2000	-7.781%	42	52	-87.188%
2026-03-12	4.6500	4.6500	3.4700	3.4700	-17.773%	2	52	-88.184%
2026-03-11	4.6000	4.8000	4.2200	4.2200	-6.637%	4	52	-90.284%
2026-03-10	4.8000	4.8000	4.5200	4.5200	-12.741%	42	50	-90.929%
2026-03-04	5.1800	5.1800	5.1800	5.1800	-8.319%	6	8	-92.085%
2026-03-03	5.6500	5.6500	5.6500	5.6500	0.000%	2	2	-92.743%

.dark-mode .bB1tjn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bB1tjn{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20260918C35FIG Sep 18 2026 35.00 Call (FIG260918C00035000)option OPRA

FIG20260918C35
FIG Sep 18 2026 35.00 Call (FIG260918C00035000)
option OPRA