Dark

FIG20260918C40
FIG Sep 18 2026 40.00 Call (FIG260918C00040000)
option OPRA

EOD

Aug 6, 2026

0.1700-81.111%(-0.7300)714

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.3100	0.4500	0.0600	0.1700	-81.111%	714	4,652	0.000%
2026-08-05	0.8500	0.9300	0.7100	0.9000	+12.500%	902	5,104	-81.111%
2026-08-04	0.5500	0.8200	0.5500	0.8000	+33.333%	282	4,714	-78.750%
2026-08-03	0.6500	0.7000	0.5500	0.6000	+13.208%	149	4,645	-71.667%
2026-07-31	0.5000	0.6500	0.4000	0.5300	+10.417%	155	4,542	-67.925%
2026-07-30	0.6500	0.6500	0.4500	0.4800	-33.333%	12	4,529	-64.583%
2026-07-29	0.6700	0.8300	0.5600	0.7200	+10.769%	84	4,528	-76.389%
2026-07-28	0.4800	0.6900	0.4400	0.6500	+35.417%	65	4,530	-73.846%
2026-07-27	0.5000	0.5000	0.4600	0.4800	+37.143%	25	4,564	-64.583%
2026-07-24	0.3500	0.3800	0.3400	0.3500	+12.903%	83	4,562	-51.429%
2026-07-23	0.3400	0.3400	0.3100	0.3100	-31.111%	136	4,549	-45.161%
2026-07-22	0.5500	0.5500	0.3400	0.4500	-10.000%	69	4,641	-62.222%
2026-07-21	0.6000	0.6000	0.4500	0.5000	-41.176%	18	4,705	-66.000%
2026-07-20	0.8300	0.9900	0.6500	0.8500	-4.494%	222	4,717	-80.000%
2026-07-17	0.8600	0.9500	0.7200	0.8900	+27.143%	415	4,662	-80.899%
2026-07-16	0.6000	0.7000	0.5900	0.7000	-12.500%	62	4,287	-75.714%
2026-07-15	0.7500	0.8700	0.6100	0.8000	-4.762%	503	4,234	-78.750%
2026-07-14	0.4500	1.0000	0.4500	0.8400	+16.667%	393	4,597	-79.762%
2026-07-13	0.4500	0.7500	0.3500	0.7200	+105.714%	276	4,681	-76.389%
2026-07-10	0.5000	0.5200	0.3500	0.3500	-25.532%	10	4,553	-51.429%
2026-07-09	0.4700	0.4700	0.3100	0.4700	-9.615%	42	4,554	-63.830%
2026-07-08	0.5200	0.5200	0.4500	0.5200	-14.754%	111	4,589	-67.308%
2026-07-07	0.5100	0.7000	0.5000	0.6100	+35.556%	282	4,548	-72.131%
2026-07-06	0.4300	0.4800	0.4200	0.4500	-8.163%	5	4,486	-62.222%
2026-07-02	0.3500	0.5500	0.3300	0.4900	+58.065%	283	4,462	-65.306%
2026-07-01	0.3000	0.3500	0.3000	0.3100	+24.000%	117	4,462	-45.161%
2026-06-30	0.2900	0.3900	0.2100	0.2500	-16.667%	125	4,571	-32.000%
2026-06-29	0.3200	0.3200	0.2700	0.3000	-3.226%	195	4,659	-43.333%
2026-06-26	0.2200	0.3100	0.1500	0.3100	+55.000%	207	4,507	-45.161%
2026-06-25	0.2000	0.2300	0.1500	0.2000	-35.484%	96	4,506	-15.000%
2026-06-24	0.3300	0.3400	0.2000	0.3100	-11.429%	68	4,569	-45.161%
2026-06-23	0.3500	0.4400	0.3500	0.3500	+12.903%	80	4,573	-51.429%
2026-06-22	0.3000	0.4500	0.3000	0.3100	0.000%	82	4,516	-45.161%
2026-06-18	0.3000	0.3100	0.2800	0.3100	-22.500%	57	4,434	-45.161%
2026-06-17	0.1700	0.4000	0.1700	0.4000	+37.931%	59	4,434	-57.500%
2026-06-16	0.2700	0.2900	0.2000	0.2900	0.000%	443	4,434	-41.379%
2026-06-15	0.3500	0.4200	0.2700	0.2900	-3.333%	663	4,417	-41.379%
2026-06-12	0.3900	0.4200	0.2600	0.3000	-28.571%	222	3,934	-43.333%
2026-06-11	0.4300	0.4500	0.3800	0.4200	-23.636%	227	3,939	-59.524%
2026-06-10	0.6000	0.6700	0.5100	0.5500	-16.667%	239	4,110	-69.091%
2026-06-09	0.7000	0.7100	0.4100	0.6600	-17.500%	101	4,225	-74.242%
2026-06-08	0.9000	0.9000	0.7800	0.8000	-6.977%	309	4,298	-78.750%
2026-06-05	1.0800	1.0800	0.8000	0.8600	-21.818%	227	4,158	-80.233%
2026-06-04	1.1800	1.4500	1.0500	1.1000	+0.917%	223	4,244	-84.545%
2026-06-03	1.4400	1.4400	1.0400	1.0900	-29.677%	579	4,262	-84.404%
2026-06-02	2.2900	2.2900	1.5000	1.5500	-38.247%	523	4,148	-89.032%
2026-06-01	1.8600	2.7700	1.8500	2.5100	+40.223%	492	3,749	-93.227%
2026-05-29	1.1400	1.9100	1.1400	1.7900	+75.490%	695	3,710	-90.503%
2026-05-28	0.9100	1.2500	0.8600	1.0200	+37.838%	2,831	3,450	-83.333%
2026-05-27	0.7600	0.7900	0.6800	0.7400	-14.943%	331	1,444	-77.027%
2026-05-26	0.9300	1.0100	0.8500	0.8700	-7.447%	87	1,525	-80.460%
2026-05-22	0.8000	1.0500	0.7500	0.9400	+13.253%	295	1,360	-81.915%
2026-05-21	1.0200	1.0200	0.7800	0.8300	-14.433%	533	1,017	-79.518%
2026-05-20	1.1100	1.1300	0.9700	0.9700	-27.612%	101	1,017	-82.474%
2026-05-19	1.5500	1.8500	1.2600	1.3400	-13.548%	207	969	-87.313%
2026-05-18	1.0000	1.5500	1.0000	1.5500	+33.621%	196	969	-89.032%
2026-05-15	1.0100	1.4200	0.9400	1.1600	+20.833%	1,025	969	-85.345%
2026-05-14	0.8700	0.9800	0.8300	0.9600	+18.519%	71	629	-82.292%
2026-05-13	0.7000	0.8100	0.6600	0.8100	+14.085%	140	632	-79.012%
2026-05-12	0.7500	0.8200	0.7100	0.7100	-21.111%	32	632	-76.056%
2026-05-11	1.0300	1.0800	0.9000	0.9000	-16.667%	14	632	-81.111%
2026-05-08	0.9800	1.1400	0.9700	1.0800	+10.204%	163	625	-84.259%
2026-05-07	1.2500	1.2500	0.9800	0.9800	+18.072%	27	657	-82.653%
2026-05-06	0.8100	0.9900	0.8100	0.8300	-8.791%	52	679	-79.518%
2026-05-05	0.9500	0.9500	0.8800	0.9100	-12.500%	134	677	-81.319%
2026-05-04	1.0000	1.0500	0.9400	1.0400	+33.333%	27	631	-83.654%
2026-05-01	0.6800	0.8500	0.6800	0.7800	+30.000%	28	622	-78.205%
2026-04-30	0.5900	0.6400	0.5800	0.6000	+3.448%	14	622	-71.667%
2026-04-29	0.5300	0.5800	0.5300	0.5800	-10.769%	101	617	-70.690%
2026-04-28	0.6400	0.6500	0.6400	0.6500	-7.143%	3	706	-73.846%
2026-04-27	0.7000	0.7000	0.7000	0.7000	-6.667%	5	705	-75.714%
2026-04-24	0.6300	0.7500	0.6300	0.7500	+7.143%	12	705	-77.333%
2026-04-23	0.7000	0.7200	0.6600	0.7000	-23.077%	193	697	-75.714%
2026-04-22	0.9200	1.0000	0.9100	0.9100	-13.333%	24	720	-81.319%
2026-04-21	1.1000	1.2000	1.0500	1.0500	+23.529%	14	714	-83.810%
2026-04-20	0.8300	0.8800	0.7500	0.8500	0.000%	41	714	-80.000%
2026-04-17	1.2000	1.2000	0.8100	0.8500	-19.048%	111	706	-80.000%
2026-04-16	1.0100	1.0700	1.0000	1.0500	+3.960%	40	691	-83.810%
2026-04-15	0.7500	1.1000	0.7500	1.0100	+60.317%	24	692	-83.168%
2026-04-14	0.7600	0.8600	0.6300	0.6300	-16.000%	14	685	-73.016%
2026-04-13	0.5900	0.7800	0.5900	0.7500	+70.455%	74	688	-77.333%
2026-04-10	0.4400	0.4400	0.4400	0.4400	-41.333%	1	693	-61.364%
2026-04-09	0.8000	0.8300	0.7100	0.7500	-21.875%	299	693	-77.333%
2026-04-08	1.0000	1.1000	0.9600	0.9600	-7.692%	9	899	-82.292%
2026-04-07	1.1200	1.1200	1.0100	1.0400	-3.704%	22	904	-83.654%
2026-04-06	1.1100	1.1100	1.0800	1.0800	-1.818%	4	900	-84.259%
2026-04-02	1.0000	1.1000	1.0000	1.1000	-5.983%	8	896	-84.545%
2026-04-01	1.2900	1.2900	1.1400	1.1700	0.000%	16	896	-85.470%
2026-03-31	1.0400	1.2000	1.0400	1.1700	+17.000%	20	898	-85.470%
2026-03-30	1.1400	1.1400	1.0000	1.0000	-5.660%	58	878	-83.000%
2026-03-27	1.1800	1.1900	1.0200	1.0600	-16.535%	184	822	-83.962%
2026-03-26	1.2600	1.2900	1.1500	1.2700	+9.483%	53	640	-86.614%
2026-03-25	1.1600	1.1600	1.1600	1.1600	-5.691%	50	587	-85.345%
2026-03-24	1.3000	1.3400	1.2300	1.2300	-15.753%	54	537	-86.179%
2026-03-23	1.8000	1.8000	1.4600	1.4600	-14.620%	34	488	-88.356%
2026-03-20	1.6600	1.7200	1.6500	1.7100	-20.465%	7	481	-90.058%
2026-03-18	2.5000	2.5000	1.9900	2.1500	-25.347%	105	476	-92.093%
2026-03-17	2.6300	2.8800	2.6300	2.8800	+15.200%	19	433	-94.097%
2026-03-16	2.5400	2.6200	2.4800	2.5000	+9.649%	32	417	-93.200%
2026-03-13	2.3800	2.3800	2.2800	2.2800	-11.969%	26	387	-92.544%
2026-03-12	3.4000	3.4000	2.5900	2.5900	-15.082%	277	363	-93.436%
2026-03-11	3.8500	3.8500	3.0500	3.0500	-16.209%	85	107	-94.426%
2026-03-10	3.4000	3.6400	3.4000	3.6400	-4.712%	19	26	-95.330%
2026-03-09	3.8200	3.8200	3.8200	3.8200	+6.111%	2	8	-95.550%
2026-03-06	3.6300	3.6300	3.6000	3.6000	-22.912%	2	6	-95.278%
2026-03-05	4.0500	4.6700	4.0500	4.6700	+11.190%	3	4	-96.360%
2026-03-03	4.5000	4.5000	4.2000	4.2000	0.000%	2	2	-95.952%

.dark-mode .YlzfRB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YlzfRB{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20260918C40FIG Sep 18 2026 40.00 Call (FIG260918C00040000)option OPRA

FIG20260918C40
FIG Sep 18 2026 40.00 Call (FIG260918C00040000)
option OPRA