Dark

FIG20261016C25
FIG Oct 16 2026 25.00 Call (FIG261016C00025000)
option OPRA

EOD

Aug 6, 2026

3.01-50.656%(-3.09)406

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.5100	3.4500	2.3200	3.0100	-50.656%	406	3,071	0.000%
2026-08-05	5.9500	6.1000	5.4000	6.1000	+12.963%	484	2,973	-50.656%
2026-08-04	4.3000	5.5000	4.3000	5.4000	+25.581%	275	3,108	-44.259%
2026-08-03	4.4700	4.8000	4.0000	4.3000	+9.137%	224	3,126	-30.000%
2026-07-31	4.3000	4.3000	3.7000	3.9400	+10.986%	345	3,069	-23.604%
2026-07-30	3.7200	4.0000	3.4500	3.5500	-18.764%	214	2,829	-15.211%
2026-07-29	4.5000	4.8500	4.1000	4.3700	+5.301%	540	2,714	-31.121%
2026-07-28	3.5000	4.2500	3.3100	4.1500	+23.881%	58	2,910	-27.470%
2026-07-27	3.0000	3.3500	2.7500	3.3500	+25.468%	195	2,937	-10.149%
2026-07-24	2.4000	2.6700	2.3500	2.6700	+27.751%	393	2,820	+12.734%
2026-07-23	2.6000	2.6000	2.0900	2.0900	-26.148%	303	2,522	+44.019%
2026-07-22	2.9000	2.9000	2.6200	2.8300	-9.585%	217	2,618	+6.360%
2026-07-21	3.7500	3.8000	2.9800	3.1300	-28.046%	178	2,778	-3.834%
2026-07-20	3.9000	4.7200	3.8500	4.3500	-1.136%	128	2,689	-30.805%
2026-07-17	3.7500	4.4500	3.7000	4.4000	+12.821%	302	2,613	-31.591%
2026-07-16	3.5000	4.0700	3.3800	3.9000	-2.500%	299	2,522	-22.821%
2026-07-15	3.9000	4.4000	3.7000	4.0000	-4.762%	207	2,601	-24.750%
2026-07-14	2.9500	4.7000	2.9500	4.2000	+5.000%	260	2,643	-28.333%
2026-07-13	2.8500	4.0500	2.8500	4.0000	+55.039%	220	2,567	-24.750%
2026-07-10	2.9500	3.0000	2.5800	2.5800	-20.859%	82	2,607	+16.667%
2026-07-09	2.9000	3.2600	2.9000	3.2600	+8.667%	52	2,666	-7.669%
2026-07-08	3.1500	3.2500	3.0000	3.0000	-10.448%	93	2,627	+0.333%
2026-07-07	3.3000	3.8800	3.2000	3.3500	+21.818%	395	2,611	-10.149%
2026-07-06	2.6100	2.8700	2.4900	2.7500	-5.498%	17	2,523	+9.455%
2026-07-02	2.1300	3.0800	2.1300	2.9100	+41.951%	126	2,501	+3.436%
2026-07-01	1.8000	2.3100	1.8000	2.0500	+27.329%	108	2,501	+46.829%
2026-06-30	1.7000	1.7000	1.5500	1.6100	-5.848%	17	2,496	+86.957%
2026-06-29	1.7500	1.9500	1.6900	1.7100	+3.636%	85	2,496	+76.023%
2026-06-26	1.6200	1.6500	1.4800	1.6500	+32.000%	110	2,538	+82.424%
2026-06-25	1.6500	1.6500	1.2500	1.2500	-27.326%	296	2,504	+140.800%
2026-06-24	1.7600	1.8900	1.7200	1.7200	-18.095%	33	2,647	+75.000%
2026-06-23	2.2500	2.3400	2.0900	2.1000	+10.526%	34	2,660	+43.333%
2026-06-22	1.7500	2.4100	1.7500	1.9000	+2.151%	156	2,650	+58.421%
2026-06-18	1.8400	1.9900	1.6600	1.8600	+0.541%	119	2,592	+61.828%
2026-06-17	1.6700	2.3000	1.6700	1.8500	+17.834%	264	2,592	+62.703%
2026-06-16	1.7200	1.7200	1.5200	1.5700	-12.778%	418	2,592	+91.720%
2026-06-15	2.0000	2.0900	1.8000	1.8000	-7.692%	193	2,337	+67.222%
2026-06-12	2.0000	2.0000	1.7700	1.9500	-13.717%	237	2,293	+54.359%
2026-06-11	2.0800	2.2600	2.0800	2.2600	-12.741%	26	2,268	+33.186%
2026-06-10	2.6400	2.8000	2.5900	2.5900	-11.905%	12	2,273	+16.216%
2026-06-09	3.3000	3.3500	2.5000	2.9400	-10.909%	259	2,266	+2.381%
2026-06-08	3.6000	3.6000	3.2500	3.3000	-4.348%	32	2,310	-8.788%
2026-06-05	3.7500	3.7500	3.4500	3.4500	-17.857%	200	2,323	-12.754%
2026-06-04	4.5000	4.5000	4.2000	4.2000	+0.478%	6	2,328	-28.333%
2026-06-03	4.5000	4.6400	4.1800	4.1800	-18.039%	90	2,324	-27.990%
2026-06-02	5.5500	5.9500	5.1000	5.1000	-29.167%	610	2,239	-40.980%
2026-06-01	6.2000	7.6000	6.0800	7.2000	+18.033%	198	2,416	-58.194%
2026-05-29	4.5000	6.1000	4.2000	6.1000	+36.465%	139	2,316	-50.656%
2026-05-28	4.1500	4.8500	4.0500	4.4700	+33.433%	119	2,357	-32.662%
2026-05-27	3.4400	3.9000	3.2800	3.3500	-11.842%	105	2,297	-10.149%
2026-05-26	3.8000	4.2200	3.6500	3.8000	-7.990%	20	2,257	-20.789%
2026-05-22	3.7600	4.5500	3.7600	4.1300	+11.622%	112	2,195	-27.119%
2026-05-21	4.1000	4.1000	3.5500	3.7000	-7.500%	160	2,132	-18.649%
2026-05-20	3.9100	4.2500	3.9100	4.0000	-17.526%	150	2,132	-24.750%
2026-05-19	5.4200	6.4500	4.7200	4.8500	+1.464%	793	2,291	-37.938%
2026-05-18	4.0800	5.2000	3.8300	4.7800	+9.132%	131	2,291	-37.029%
2026-05-15	3.9500	5.0500	3.9000	4.3800	+25.143%	438	2,291	-31.279%
2026-05-14	3.0000	3.5900	2.8800	3.5000	+21.107%	256	2,034	-14.000%
2026-05-13	2.6800	2.9400	2.6800	2.8900	-3.667%	323	2,073	+4.152%
2026-05-12	3.0000	3.0000	3.0000	3.0000	-9.091%	10	2,073	+0.333%
2026-05-11	3.9500	4.0000	3.1500	3.3000	-12.000%	39	2,073	-8.788%
2026-05-08	3.3400	3.7500	3.3400	3.7500	0.000%	183	2,063	-19.733%
2026-05-07	3.9000	4.2400	3.7500	3.7500	+17.188%	70	2,219	-19.733%
2026-05-06	3.2000	3.2000	3.2000	3.2000	+4.918%	2	2,242	-5.938%
2026-05-05	3.5000	3.5000	3.0500	3.0500	-14.085%	132	2,240	-1.311%
2026-05-04	3.6000	3.7500	3.5500	3.5500	+18.333%	19	2,327	-15.211%
2026-05-01	3.0000	3.0600	2.7500	3.0000	+19.048%	64	2,281	+0.333%
2026-04-30	2.3800	2.5200	2.3800	2.5200	+16.667%	59	2,281	+19.444%
2026-04-29	2.1800	2.2400	2.1400	2.1600	-8.475%	367	2,264	+39.352%
2026-04-28	2.4200	2.4500	2.3000	2.3600	-9.231%	32	2,089	+27.542%
2026-04-27	2.6500	2.6600	2.4600	2.6000	-0.383%	24	2,064	+15.769%
2026-04-24	2.4000	2.6500	2.2400	2.6100	+2.756%	1,562	2,046	+15.326%
2026-04-23	2.7100	2.7100	2.3000	2.5400	-23.724%	80	682	+18.504%
2026-04-22	3.3500	3.4300	3.2500	3.3300	+7.419%	105	628	-9.610%
2026-04-21	3.4000	3.9000	3.1000	3.1000	-6.061%	119	433	-2.903%
2026-04-20	3.0000	3.3000	2.9700	3.3000	+5.431%	12	433	-8.788%
2026-04-17	3.9100	3.9100	2.9600	3.1300	-16.533%	54	432	-3.834%
2026-04-16	3.7500	3.7500	3.3500	3.7500	+0.806%	15	381	-19.733%
2026-04-15	3.4000	3.7300	3.4000	3.7200	+30.986%	3	371	-19.086%
2026-04-14	3.4000	3.4000	2.7600	2.8400	-8.387%	17	370	+5.986%
2026-04-13	2.5900	3.1000	2.5900	3.1000	+24.000%	19	355	-2.903%
2026-04-10	2.6200	2.6200	2.5000	2.5000	-16.388%	80	350	+20.400%
2026-04-09	3.1000	3.1000	2.9900	2.9900	-25.250%	3	371	+0.669%
2026-04-08	4.0000	4.0000	4.0000	4.0000	+2.564%	15	369	-24.750%
2026-04-07	3.9000	3.9000	3.9000	3.9000	-5.797%	20	354	-22.821%
2026-04-06	4.1400	4.1400	4.1400	4.1400	+0.976%	5	337	-27.295%
2026-04-02	3.5000	4.1000	3.5000	4.1000	+6.494%	14	328	-26.585%
2026-04-01	3.8500	3.8500	3.8500	3.8500	-8.768%	1	328	-21.818%
2026-03-31	4.2000	4.2200	4.0500	4.2200	+8.205%	9	328	-28.673%
2026-03-30	3.8000	3.9000	3.7500	3.9000	+6.849%	22	327	-22.821%
2026-03-27	4.0200	4.1000	3.6500	3.6500	-16.476%	33	309	-17.534%
2026-03-26	4.3400	4.8000	4.3400	4.3700	+0.460%	12	295	-31.121%
2026-03-25	4.3500	4.3500	4.3500	4.3500	0.000%	30	286	-30.805%
2026-03-24	4.4100	4.4100	4.3500	4.3500	-20.330%	3	269	-30.805%
2026-03-20	5.1700	5.4600	5.1300	5.4600	-8.081%	4	266	-44.872%
2026-03-19	6.1500	6.1500	5.9400	5.9400	-7.188%	4	263	-49.327%
2026-03-18	7.3000	7.3000	6.4000	6.4000	-6.841%	87	261	-52.969%
2026-03-13	7.0500	7.1000	6.8200	6.8700	-11.240%	28	341	-56.186%
2026-03-12	7.7400	7.7400	7.7400	7.7400	-16.774%	5	327	-61.111%
2026-03-10	9.3000	9.3000	9.3000	9.3000	-4.517%	10	325	-67.634%
2026-03-09	9.7400	9.7400	9.7400	9.7400	+7.033%	1	316	-69.097%
2026-03-06	9.1000	9.1000	9.1000	9.1000	-13.251%	2	318	-66.923%
2026-03-04	10.0000	10.4900	10.0000	10.4900	+0.575%	2	320	-71.306%
2026-02-26	11.1500	11.1500	10.4300	10.4300	-2.705%	3	320	-71.141%
2026-02-25	10.1600	11.0500	10.1000	10.7200	+35.354%	8	316	-71.922%
2026-02-24	7.6000	8.0000	7.6000	7.9200	+28.780%	3	316	-61.995%
2026-02-23	5.6000	6.3000	5.6000	6.1500	-17.560%	281	316	-51.057%
2026-02-20	8.4000	8.4000	7.4600	7.4600	+0.134%	13	53	-59.651%
2026-02-19	6.0000	7.4500	6.0000	7.4500	0.000%	36	32	-59.597%

.dark-mode .kr9mjC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kr9mjC{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20261016C25FIG Oct 16 2026 25.00 Call (FIG261016C00025000)option OPRA

FIG20261016C25
FIG Oct 16 2026 25.00 Call (FIG261016C00025000)
option OPRA