Dark

FIG20261016C22.5
FIG Oct 16 2026 22.50 Call (FIG261016C00022500)
option OPRA

EOD

Aug 6, 2026

4.65-38.000%(-2.85)215

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.8200	4.6500	3.2800	4.6500	-38.000%	215	1,529	0.000%
2026-08-05	6.8500	7.5000	6.8500	7.5000	+13.293%	113	1,424	-38.000%
2026-08-04	5.6000	6.8000	5.6000	6.6200	+21.468%	26	1,487	-29.758%
2026-08-03	5.8500	6.0000	5.4500	5.4500	+7.283%	67	1,507	-14.679%
2026-07-31	5.0000	5.3000	4.6500	5.0800	+8.316%	158	1,574	-8.465%
2026-07-30	4.7700	4.7700	4.4200	4.6900	-14.727%	96	1,563	-0.853%
2026-07-29	5.5000	6.0000	5.1000	5.5000	+3.774%	42	1,550	-15.455%
2026-07-28	3.9500	5.3000	3.9500	5.3000	+26.190%	123	1,583	-12.264%
2026-07-27	3.8000	4.2000	3.8000	4.2000	+31.250%	33	1,663	+10.714%
2026-07-24	3.2000	3.4000	3.0500	3.2000	+14.695%	424	1,691	+45.313%
2026-07-23	3.6500	3.6500	2.7900	2.7900	-21.408%	454	1,608	+66.667%
2026-07-22	3.6000	3.7000	3.4000	3.5500	-10.127%	370	1,651	+30.986%
2026-07-21	4.7000	4.7000	3.9000	3.9500	-28.829%	297	1,615	+17.722%
2026-07-17	5.1300	5.5500	4.9300	5.5500	+13.265%	136	1,543	-16.216%
2026-07-16	4.7500	4.9000	4.6500	4.9000	-0.204%	5	1,541	-5.102%
2026-07-15	4.7500	4.9100	4.7500	4.9100	-9.908%	51	1,541	-5.295%
2026-07-14	3.9800	5.7500	3.9700	5.4500	+7.495%	96	1,522	-14.679%
2026-07-13	4.0000	5.1100	3.7500	5.0700	+44.857%	135	1,529	-8.284%
2026-07-10	4.0400	4.0400	3.5000	3.5000	-13.580%	11	1,534	+32.857%
2026-07-09	3.4000	4.0500	3.4000	4.0500	+1.250%	62	1,528	+14.815%
2026-07-08	3.6900	4.0000	3.6900	4.0000	-13.232%	36	1,467	+16.250%
2026-07-07	4.1500	4.9000	4.1400	4.6100	+25.613%	93	1,433	+0.868%
2026-07-06	3.0500	3.9000	3.0500	3.6700	-3.421%	171	1,478	+26.703%
2026-07-02	3.1000	3.9500	3.1000	3.8000	+39.706%	161	1,501	+22.368%
2026-07-01	2.8100	2.9500	2.7200	2.7200	+32.683%	22	1,501	+70.956%
2026-06-30	2.7400	2.7400	2.0500	2.0500	-13.866%	10	1,493	+126.829%
2026-06-29	2.5600	2.5900	2.3600	2.3800	+3.478%	294	1,485	+95.378%
2026-06-26	1.9800	2.3000	1.8900	2.3000	+35.294%	99	1,726	+102.174%
2026-06-25	1.8000	1.8900	1.6800	1.7000	-27.966%	51	1,762	+173.529%
2026-06-24	2.5000	2.5500	2.3100	2.3600	-9.231%	25	1,749	+97.034%
2026-06-23	2.5500	3.1000	2.5400	2.6000	+1.563%	1,030	1,729	+78.846%
2026-06-22	3.1000	3.1000	2.5600	2.5600	+3.644%	56	765	+81.641%
2026-06-18	2.3500	2.6100	2.3500	2.4700	-6.792%	53	746	+88.259%
2026-06-17	2.6500	2.7500	2.5400	2.6500	+30.542%	70	746	+75.472%
2026-06-16	2.0600	2.1200	2.0300	2.0300	-17.814%	71	746	+129.064%
2026-06-15	2.7000	2.7000	2.4200	2.4700	+1.230%	43	702	+88.259%
2026-06-12	2.2600	2.4500	2.2600	2.4400	-12.545%	80	692	+90.574%
2026-06-11	2.8500	2.9500	2.6700	2.7900	-15.455%	111	685	+66.667%
2026-06-10	3.5000	3.5400	3.3000	3.3000	-5.714%	38	579	+40.909%
2026-06-09	3.7500	4.0500	3.5000	3.5000	-15.865%	32	559	+32.857%
2026-06-08	4.4600	4.4800	4.1600	4.1600	-5.023%	12	554	+11.779%
2026-06-05	4.6000	4.6500	4.2300	4.3800	-10.612%	319	545	+6.164%
2026-06-04	5.2300	5.3500	4.9000	4.9000	-5.039%	51	325	-5.102%
2026-06-03	5.3000	5.3000	4.9500	5.1600	-16.774%	22	321	-9.884%
2026-06-02	7.1400	7.1400	6.2000	6.2000	-24.848%	11	303	-25.000%
2026-06-01	7.8200	8.7000	7.8000	8.2500	+15.385%	17	300	-43.636%
2026-05-29	5.5000	7.1500	5.5000	7.1500	+35.932%	123	302	-34.965%
2026-05-28	5.0600	5.2700	5.0000	5.2600	+25.837%	56	381	-11.597%
2026-05-27	4.9000	4.9000	4.1500	4.1800	-20.381%	56	364	+11.244%
2026-05-26	5.1600	5.2500	4.7500	5.2500	+2.941%	11	369	-11.429%
2026-05-22	5.1300	5.3500	4.8300	5.1000	+13.333%	39	396	-8.824%
2026-05-21	4.6100	4.7000	4.3500	4.5000	-10.000%	18	393	+3.333%
2026-05-20	5.1800	5.4500	4.8500	5.0000	-10.233%	31	393	-7.000%
2026-05-19	7.2500	7.2500	5.5700	5.5700	-7.167%	227	374	-16.517%
2026-05-18	6.0200	6.0300	6.0000	6.0000	+11.111%	4	374	-22.500%
2026-05-15	4.7000	6.0500	4.7000	5.4000	+24.138%	153	374	-13.889%
2026-05-14	3.6500	4.4000	3.6500	4.3500	+24.286%	160	388	+6.897%
2026-05-13	3.5200	3.5200	3.5000	3.5000	-9.091%	9	292	+32.857%
2026-05-12	3.8500	3.8500	3.8500	3.8500	-1.282%	2	292	+20.779%
2026-05-11	4.0000	4.0000	3.8700	3.9000	-14.286%	7	292	+19.231%
2026-05-08	4.3000	4.5500	4.0000	4.5500	-2.778%	10	299	+2.198%
2026-05-07	5.0000	5.0000	4.4000	4.6800	+24.800%	32	291	-0.641%
2026-05-06	3.8400	3.9500	3.7500	3.7500	-8.537%	11	298	+24.000%
2026-05-05	4.1000	4.2000	3.9000	4.1000	-7.865%	47	288	+13.415%
2026-05-04	3.5700	4.4800	3.5700	4.4500	+23.611%	22	261	+4.494%
2026-05-01	3.7800	3.7800	3.3500	3.6000	+18.033%	19	226	+29.167%
2026-04-30	2.8000	3.0500	2.8000	3.0500	+15.094%	118	226	+52.459%
2026-04-29	2.6900	2.7600	2.6300	2.6500	-7.666%	48	167	+75.472%
2026-04-28	3.0000	3.0300	2.8700	2.8700	-8.889%	33	129	+62.021%
2026-04-27	3.0000	3.1500	3.0000	3.1500	+3.279%	5	111	+47.619%
2026-04-24	2.8500	3.0500	2.8500	3.0500	+2.007%	37	106	+52.459%
2026-04-23	3.2000	3.2000	2.7000	2.9900	-22.938%	17	94	+55.518%
2026-04-22	3.9500	3.9500	3.8800	3.8800	+3.467%	7	83	+19.845%
2026-04-21	4.3000	4.3000	3.7500	3.7500	+2.740%	7	81	+24.000%
2026-04-20	3.7500	3.8000	3.6500	3.6500	-2.667%	17	81	+27.397%
2026-04-17	4.8500	4.8500	3.7000	3.7500	-17.401%	29	73	+24.000%
2026-04-16	4.9200	4.9200	4.2000	4.5400	+1.794%	22	48	+2.423%
2026-04-15	4.5700	4.5700	4.3000	4.4600	+23.889%	3	38	+4.260%
2026-04-14	3.8500	3.8500	3.6000	3.6000	-4.000%	3	37	+29.167%
2026-04-13	3.7500	3.7500	3.7500	3.7500	+15.385%	2	35	+24.000%
2026-04-10	3.2500	3.2500	3.2500	3.2500	-10.959%	1	33	+43.077%
2026-04-09	4.1000	4.1000	3.6500	3.6500	-16.092%	6	33	+27.397%
2026-04-08	4.4000	4.4500	4.3500	4.3500	-16.346%	7	31	+6.897%
2026-04-06	5.4500	5.4500	4.9500	5.2000	-1.328%	17	24	-10.577%
2026-03-26	5.2700	5.2700	5.2700	5.2700	+3.333%	1	8	-11.765%
2026-03-25	5.1000	5.1000	5.1000	5.1000	-8.929%	2	8	-8.824%
2026-03-24	5.8000	5.8000	5.6000	5.6000	-13.178%	2	7	-16.964%
2026-03-20	6.4500	6.4500	6.4500	6.4500	-43.913%	4	5	-27.907%
2026-02-25	11.5000	11.5000	11.5000	11.5000	+59.722%	1	2	-59.565%
2026-02-23	7.2000	7.2000	7.2000	7.2000	-2.041%	1	2	-35.417%
2026-02-19	7.4200	7.4200	7.3500	7.3500	0.000%	2	2	-36.735%

.dark-mode .MflHsk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MflHsk{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20261016C22.5FIG Oct 16 2026 22.50 Call (FIG261016C00022500)option OPRA

FIG20261016C22.5
FIG Oct 16 2026 22.50 Call (FIG261016C00022500)
option OPRA