Dark

FIG20261016C20
FIG Oct 16 2026 20.00 Call (FIG261016C00020000)
option OPRA

EOD

Aug 6, 2026

5.22-45.625%(-4.38)202

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	4.6700	6.1000	4.4900	5.2200	-45.625%	202	2,521	0.000%
2026-08-05	9.1000	9.6000	8.7500	9.6000	+14.286%	133	2,497	-45.625%
2026-08-04	7.0000	8.4000	7.0000	8.4000	+21.212%	31	2,570	-37.857%
2026-08-03	7.5000	7.6500	6.8300	6.9300	+6.615%	26	2,560	-24.675%
2026-07-31	6.1700	6.5000	6.1700	6.5000	+13.240%	3	2,581	-19.692%
2026-07-30	5.7400	5.7400	5.7400	5.7400	-22.432%	8	2,582	-9.059%
2026-07-29	6.6700	7.4000	6.5000	7.4000	+11.278%	10	2,590	-29.459%
2026-07-28	6.2500	6.6500	6.2500	6.6500	+22.243%	5	2,586	-21.504%
2026-07-27	4.8500	5.4400	4.7000	5.4400	+26.512%	57	2,583	-4.044%
2026-07-24	4.1500	4.3000	4.0000	4.3000	+17.486%	43	2,546	+21.395%
2026-07-23	4.3500	4.5000	3.6500	3.6600	-18.667%	209	2,545	+42.623%
2026-07-22	4.6200	4.7000	4.5000	4.5000	-10.000%	7	2,438	+16.000%
2026-07-21	5.1600	5.1600	4.8500	5.0000	-19.743%	33	2,437	+4.400%
2026-07-20	6.2500	6.2500	6.2300	6.2300	-6.316%	100	2,414	-16.212%
2026-07-17	6.0000	6.6500	6.0000	6.6500	+26.186%	31	2,514	-21.504%
2026-07-16	5.2700	5.2700	5.2700	5.2700	-17.008%	1	2,523	-0.949%
2026-07-15	6.3100	6.3500	6.3100	6.3500	-9.286%	8	2,524	-17.795%
2026-07-14	5.1000	7.0000	4.7500	7.0000	+8.192%	101	2,527	-25.429%
2026-07-13	5.0600	6.4700	4.9000	6.4700	+48.736%	147	2,529	-19.320%
2026-07-10	5.3500	5.3500	4.3500	4.3500	-9.375%	15	2,497	+20.000%
2026-07-08	4.8700	5.2000	4.7600	4.8000	-16.522%	79	2,490	+8.750%
2026-07-07	5.0000	6.0000	5.0000	5.7500	+25.000%	98	2,452	-9.217%
2026-07-06	4.0600	4.8000	4.0600	4.6000	-4.167%	127	2,484	+13.478%
2026-07-02	4.0500	5.0300	4.0500	4.8000	+35.593%	252	2,669	+8.750%
2026-07-01	3.5500	3.7700	3.5000	3.5400	+26.429%	68	2,669	+47.458%
2026-06-30	3.1000	3.2300	2.7000	2.8000	-16.418%	158	2,679	+86.429%
2026-06-29	3.4100	3.4100	3.1100	3.3500	+17.958%	23	2,668	+55.821%
2026-06-26	2.3400	3.0100	2.3400	2.8400	+24.017%	31	2,666	+83.803%
2026-06-25	2.5500	2.5800	2.2800	2.2900	-23.667%	119	2,648	+127.948%
2026-06-24	3.2000	3.3500	3.0000	3.0000	-11.765%	11	2,626	+74.000%
2026-06-23	3.2500	4.0000	3.2500	3.4000	+1.796%	1,615	2,618	+53.529%
2026-06-22	3.6000	3.9000	3.3400	3.3400	-0.299%	168	1,167	+56.287%
2026-06-18	3.2000	3.3500	3.1000	3.3500	+4.688%	79	1,063	+55.821%
2026-06-17	3.0000	3.8500	2.9500	3.2000	+17.216%	194	1,063	+63.125%
2026-06-16	3.1500	3.1500	2.7200	2.7300	-11.935%	107	1,063	+91.209%
2026-06-15	3.6500	3.6500	3.1000	3.1000	-6.627%	73	981	+68.387%
2026-06-12	3.5000	3.5000	2.9700	3.3200	-8.791%	79	921	+57.229%
2026-06-11	3.9800	3.9800	3.5000	3.6400	-11.220%	105	865	+43.407%
2026-06-10	4.2500	4.5000	4.1000	4.1000	-9.890%	232	803	+27.317%
2026-06-09	5.0000	5.0000	4.2200	4.5500	-11.650%	118	786	+14.725%
2026-06-08	5.2500	5.2900	5.1000	5.1500	-8.036%	36	732	+1.359%
2026-06-05	5.5000	5.6000	5.3000	5.6000	-10.400%	16	752	-6.786%
2026-06-04	6.5000	6.5000	6.2500	6.2500	+5.396%	6	737	-16.480%
2026-06-03	6.3000	6.3000	5.9300	5.9300	-20.403%	37	731	-11.973%
2026-06-02	8.3900	8.3900	7.4500	7.4500	-26.238%	34	765	-29.933%
2026-06-01	8.5500	10.2500	8.5500	10.1000	+26.250%	88	764	-48.317%
2026-05-29	6.7100	8.0000	6.7100	8.0000	+19.403%	39	839	-34.750%
2026-05-28	6.5000	6.7000	6.5000	6.7000	+26.415%	4	878	-22.090%
2026-05-27	5.2500	5.3000	5.2500	5.3000	-3.636%	9	880	-1.509%
2026-05-26	6.0300	6.3500	5.5000	5.5000	-9.836%	23	879	-5.091%
2026-05-22	5.8500	6.2500	5.8500	6.1000	+10.909%	45	882	-14.426%
2026-05-21	6.0000	6.0000	5.4000	5.5000	-9.390%	14	880	-5.091%
2026-05-20	6.0500	6.0700	6.0500	6.0700	-12.029%	6	880	-14.003%
2026-05-19	8.7500	8.7500	6.9000	6.9000	-9.449%	27	676	-24.348%
2026-05-18	6.0000	7.6200	5.9000	7.6200	+16.336%	235	676	-31.496%
2026-05-15	5.8000	7.2500	5.5000	6.5500	+26.448%	193	676	-20.305%
2026-05-14	5.0000	5.3300	4.8500	5.1800	+19.080%	163	704	+0.772%
2026-05-13	4.0000	4.4200	4.0000	4.3500	-5.435%	49	561	+20.000%
2026-05-12	4.7000	4.7000	4.4000	4.6000	-6.122%	40	561	+13.478%
2026-05-11	5.3000	5.3000	4.8000	4.9000	-6.667%	36	561	+6.531%
2026-05-08	5.0500	5.2500	5.0000	5.2500	-4.545%	16	562	-0.571%
2026-05-07	5.1700	6.0500	5.1700	5.5000	+15.789%	39	554	-5.091%
2026-05-06	4.7200	4.9500	4.6000	4.7500	-1.656%	45	566	+9.895%
2026-05-05	5.1500	5.1500	4.5900	4.8300	-9.720%	83	527	+8.075%
2026-05-04	4.4000	5.5300	4.4000	5.3500	+22.426%	45	481	-2.430%
2026-05-01	4.3500	4.6500	4.3500	4.3700	+18.108%	170	474	+19.451%
2026-04-30	3.4000	3.8500	3.4000	3.7000	+12.121%	43	474	+41.081%
2026-04-29	3.4000	3.5000	3.2800	3.3000	-9.589%	86	438	+58.182%
2026-04-28	4.1500	4.1500	3.6500	3.6500	-6.410%	26	400	+43.014%
2026-04-27	3.6500	3.9500	3.6500	3.9000	+4.558%	16	390	+33.846%
2026-04-24	3.4700	3.8500	3.4500	3.7300	+1.913%	34	386	+39.946%
2026-04-23	4.0000	4.0000	3.6000	3.6600	-22.128%	90	403	+42.623%
2026-04-22	4.8600	5.0000	4.7000	4.7000	+4.444%	144	367	+11.064%
2026-04-21	4.9000	5.6000	4.5000	4.5000	+4.651%	11	356	+16.000%
2026-04-20	4.5300	4.5300	4.3000	4.3000	-5.702%	8	350	+21.395%
2026-04-17	5.7600	5.7600	4.4000	4.5600	-13.143%	209	346	+14.474%
2026-04-16	5.9500	5.9500	4.8800	5.2500	-3.137%	28	201	-0.571%
2026-04-15	4.7500	5.4900	4.4500	5.4200	+27.529%	108	174	-3.690%
2026-04-14	4.8000	5.0000	4.2500	4.2500	-5.134%	53	204	+22.824%
2026-04-13	3.9400	4.5500	3.9400	4.4800	+16.364%	80	214	+16.518%
2026-04-10	4.1500	4.1500	3.8500	3.8500	-15.385%	92	164	+35.584%
2026-04-09	4.9000	4.9000	4.4900	4.5500	-28.906%	51	92	+14.725%
2026-04-08	6.4000	6.4000	6.4000	6.4000	+7.563%	2	42	-18.438%
2026-04-06	6.0000	6.0000	5.9500	5.9500	+5.684%	2	42	-12.269%
2026-04-01	5.6300	5.6300	5.6300	5.6300	+7.238%	1	40	-7.282%
2026-03-30	5.4500	5.4500	5.2500	5.2500	-2.778%	14	40	-0.571%
2026-03-27	5.5500	5.7500	5.4000	5.4000	-14.286%	22	28	-3.333%
2026-03-24	6.5000	6.5000	6.3000	6.3000	-10.000%	2	13	-17.143%
2026-03-23	7.0000	7.0000	7.0000	7.0000	-6.667%	1	11	-25.429%
2026-03-20	7.5000	7.5000	7.5000	7.5000	-5.660%	1	10	-30.400%
2026-03-19	7.9500	7.9500	7.9500	7.9500	-12.637%	1	9	-34.340%
2026-03-18	9.1000	9.1000	9.1000	9.1000	-5.895%	1	8	-42.637%
2026-03-13	9.6700	9.6700	9.6700	9.6700	-12.091%	1	7	-46.019%
2026-03-11	11.0000	11.0000	11.0000	11.0000	-8.940%	3	7	-52.545%
2026-03-10	12.5000	12.5000	12.0800	12.0800	+1.855%	7	6	-56.788%
2026-02-27	11.8600	11.8600	11.8600	11.8600	-8.558%	2	7	-55.987%
2026-02-25	12.9700	12.9700	12.9700	12.9700	+50.464%	2	7	-59.753%
2026-02-23	8.6200	8.6200	8.6200	8.6200	+9.391%	2	7	-39.443%
2026-02-19	8.3300	8.3300	7.8800	7.8800	0.000%	5	5	-33.756%

.dark-mode .R7NMJV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R7NMJV{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20261016C20FIG Oct 16 2026 20.00 Call (FIG261016C00020000)option OPRA

FIG20261016C20
FIG Oct 16 2026 20.00 Call (FIG261016C00020000)
option OPRA