Dark

FIG20261016C30
FIG Oct 16 2026 30.00 Call (FIG261016C00030000)
option OPRA

EOD

Aug 6, 2026

1.70-56.410%(-2.20)1,415

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.4400	1.9000	1.1800	1.7000	-56.410%	1,415	4,679	0.000%
2026-08-05	3.0500	4.3000	3.0500	3.9000	+16.418%	481	5,119	-56.410%
2026-08-04	2.8000	3.5100	2.7500	3.3500	+22.711%	514	5,048	-49.254%
2026-08-03	2.6000	3.0300	2.4600	2.7300	+15.190%	214	4,952	-37.729%
2026-07-31	2.3500	2.5500	2.2500	2.3700	+6.757%	163	4,853	-28.270%
2026-07-30	2.5000	2.5000	2.0800	2.2200	-18.081%	164	4,764	-23.423%
2026-07-29	2.8000	3.1800	2.5500	2.7100	+8.835%	102	4,795	-37.269%
2026-07-28	2.0200	2.7100	2.0200	2.4900	+24.500%	207	4,757	-31.727%
2026-07-27	2.0000	2.0500	1.6400	2.0000	+29.032%	127	4,692	-15.000%
2026-07-24	1.5000	1.6200	1.3800	1.5500	+19.231%	31	4,675	+9.677%
2026-07-23	1.7000	1.7000	1.2700	1.3000	-25.714%	116	4,673	+30.769%
2026-07-22	1.7700	1.7700	1.6300	1.7500	-11.616%	63	4,722	-2.857%
2026-07-21	2.3000	2.6900	1.9000	1.9800	-31.010%	266	4,723	-14.141%
2026-07-20	2.6000	3.2000	2.4200	2.8700	+0.350%	133	4,699	-40.767%
2026-07-17	2.5900	3.0000	2.4900	2.8600	+16.735%	447	4,691	-40.559%
2026-07-16	2.6100	2.6100	1.9900	2.4500	-3.543%	120	4,607	-30.612%
2026-07-15	2.7100	2.7100	2.4500	2.5400	-13.014%	27	4,620	-33.071%
2026-07-14	2.2100	3.2000	1.8100	2.9200	+12.308%	254	4,608	-41.781%
2026-07-13	1.7000	2.6000	1.7000	2.6000	+63.522%	140	4,646	-34.615%
2026-07-10	2.0300	2.1600	1.5900	1.5900	-20.500%	38	4,580	+6.918%
2026-07-09	1.6000	2.0000	1.4800	2.0000	+5.263%	257	4,576	-15.000%
2026-07-08	1.8900	1.9000	1.8000	1.9000	-15.556%	81	4,622	-10.526%
2026-07-07	2.0500	2.5300	2.0100	2.2500	+32.353%	148	4,687	-24.444%
2026-07-06	1.6000	1.9600	1.6000	1.7000	-4.494%	62	4,672	0.000%
2026-07-02	1.2400	1.9500	1.2400	1.7800	+42.400%	194	4,649	-4.494%
2026-07-01	1.0800	1.4300	1.0800	1.2500	+32.979%	170	4,649	+36.000%
2026-06-30	1.1600	1.1900	0.9100	0.9400	-18.261%	92	4,637	+80.851%
2026-06-29	1.2000	1.2000	1.0500	1.1500	+9.524%	36	4,635	+47.826%
2026-06-26	0.7800	1.0500	0.7800	1.0500	+40.000%	46	4,625	+61.905%
2026-06-25	0.9700	0.9700	0.7000	0.7500	-29.245%	601	4,608	+126.667%
2026-06-24	1.1100	1.1900	1.0600	1.0600	-26.897%	24	4,230	+60.377%
2026-06-23	1.2500	1.4500	1.2500	1.4500	+22.881%	76	4,241	+17.241%
2026-06-22	1.1400	1.5700	1.1400	1.1800	+3.509%	86	4,206	+44.068%
2026-06-18	1.1800	1.2000	1.1000	1.1400	+1.786%	41	4,102	+49.123%
2026-06-17	1.0500	1.4300	1.0500	1.1200	+21.739%	335	4,102	+51.786%
2026-06-16	1.0500	1.0500	0.9100	0.9200	-16.364%	63	4,102	+84.783%
2026-06-15	1.3500	1.3500	1.1000	1.1000	-3.509%	64	4,115	+54.545%
2026-06-12	1.0800	1.1500	1.0500	1.1400	-15.556%	336	4,103	+49.123%
2026-06-11	1.6000	1.6000	1.2800	1.3500	-18.675%	2,305	4,082	+25.926%
2026-06-10	1.6700	1.7000	1.6500	1.6600	-11.702%	9	1,848	+2.410%
2026-06-09	2.2000	2.2000	1.7400	1.8800	-16.444%	62	1,854	-9.574%
2026-06-08	2.3900	2.5100	2.2300	2.2500	-6.250%	70	1,844	-24.444%
2026-06-05	2.8200	2.8200	2.3300	2.4000	-17.808%	42	1,832	-29.167%
2026-06-04	3.1500	3.1500	2.9100	2.9200	+1.038%	22	1,818	-41.781%
2026-06-03	3.5000	3.5500	2.8500	2.8900	-19.722%	65	1,816	-41.176%
2026-06-02	4.3000	4.8000	3.6000	3.6000	-33.333%	538	1,810	-52.778%
2026-06-01	4.1000	5.7500	4.1000	5.4000	+24.138%	478	1,677	-68.519%
2026-05-29	3.0400	4.3500	3.0200	4.3500	+40.323%	125	1,427	-60.920%
2026-05-28	2.4700	3.3000	2.4700	3.1000	+40.271%	111	1,424	-45.161%
2026-05-27	2.4500	2.5000	2.1500	2.2100	-14.672%	84	1,360	-23.077%
2026-05-26	2.5400	2.9000	2.5200	2.5900	-4.428%	117	1,366	-34.363%
2026-05-22	2.7500	3.0100	2.4800	2.7100	+13.389%	126	1,374	-37.269%
2026-05-21	2.7000	2.7000	2.3800	2.3900	-14.029%	100	1,369	-28.870%
2026-05-20	2.9000	3.0000	2.4800	2.7800	-15.758%	103	1,369	-38.849%
2026-05-19	4.0000	4.5300	3.1500	3.3000	-6.250%	168	1,292	-48.485%
2026-05-18	2.8100	3.7000	2.8000	3.5200	+14.286%	362	1,292	-51.705%
2026-05-15	2.8700	3.6500	2.7500	3.0800	+28.333%	265	1,292	-44.805%
2026-05-14	2.2500	2.5000	2.0500	2.4000	+20.000%	63	1,186	-29.167%
2026-05-13	1.8500	2.0000	1.7000	2.0000	-4.762%	173	1,201	-15.000%
2026-05-12	2.1000	2.1000	2.1000	2.1000	-4.977%	18	1,201	-19.048%
2026-05-11	2.4700	2.9600	2.2100	2.2100	-16.288%	17	1,201	-23.077%
2026-05-08	2.3400	2.9000	2.3400	2.6400	-4.000%	258	1,200	-35.606%
2026-05-07	2.5500	2.9000	2.5500	2.7500	+22.222%	136	1,196	-38.182%
2026-05-06	2.0800	2.2500	2.0800	2.2500	-1.747%	32	1,209	-24.444%
2026-05-05	2.2200	2.4100	2.2100	2.2900	-10.196%	83	1,208	-25.764%
2026-05-04	2.1300	2.6500	2.1300	2.5500	+27.500%	68	1,183	-33.333%
2026-05-01	2.0000	2.3100	2.0000	2.0000	+15.607%	656	1,060	-15.000%
2026-04-30	1.5400	1.8300	1.5400	1.7300	+13.072%	76	1,060	-1.734%
2026-04-29	1.5000	1.5500	1.4700	1.5300	-7.273%	115	1,003	+11.111%
2026-04-28	1.6700	1.6700	1.6500	1.6500	-11.290%	12	1,041	+3.030%
2026-04-27	1.8000	1.9000	1.8000	1.8600	-0.535%	104	1,041	-8.602%
2026-04-24	1.7000	1.8700	1.6000	1.8700	+5.650%	262	1,007	-9.091%
2026-04-23	1.9000	1.9000	1.6900	1.7700	-19.545%	354	980	-3.955%
2026-04-22	2.2400	2.2500	2.2000	2.2000	+2.804%	11	1,214	-22.727%
2026-04-21	2.2000	2.5800	2.1400	2.1400	-2.727%	60	1,198	-20.561%
2026-04-20	2.0500	2.2500	2.0500	2.2000	+0.917%	75	1,198	-22.727%
2026-04-17	2.8000	2.8000	2.0600	2.1800	-3.540%	21	1,181	-22.018%
2026-04-16	2.8300	2.8300	2.2600	2.2600	-14.394%	38	1,182	-24.779%
2026-04-15	1.9100	2.7100	1.9100	2.6400	+45.856%	66	1,181	-35.606%
2026-04-14	2.2200	2.2200	1.5600	1.8100	-10.837%	30	1,148	-6.077%
2026-04-13	1.8300	2.1900	1.8300	2.0300	+23.030%	56	1,167	-16.256%
2026-04-10	1.6600	1.9000	1.6500	1.6500	-19.118%	42	1,137	+3.030%
2026-04-09	2.2500	2.2500	1.9800	2.0400	-23.019%	475	1,138	-16.667%
2026-04-08	2.9500	2.9500	2.4700	2.6500	-5.694%	87	1,083	-35.849%
2026-04-07	2.7500	2.8500	2.7000	2.8100	-3.767%	130	1,076	-39.502%
2026-04-06	2.8900	2.9200	2.8900	2.9200	+1.389%	121	986	-41.781%
2026-04-02	2.8500	2.8800	2.8500	2.8800	+4.727%	12	864	-40.972%
2026-04-01	2.8400	2.8800	2.7500	2.7500	-9.836%	25	864	-38.182%
2026-03-31	2.9000	3.0500	2.8000	3.0500	+18.677%	103	864	-44.262%
2026-03-30	2.5100	2.7800	2.4400	2.5700	+0.391%	222	764	-33.852%
2026-03-27	2.7000	2.7000	2.4500	2.5600	-22.892%	121	680	-33.594%
2026-03-26	3.0500	3.4500	3.0500	3.3200	+17.314%	8	677	-48.795%
2026-03-25	3.1500	3.1500	2.7500	2.8300	-2.414%	420	679	-39.929%
2026-03-24	3.1400	3.1500	2.9000	2.9000	-17.143%	225	480	-41.379%
2026-03-23	3.4900	3.5000	3.4900	3.5000	-10.941%	103	268	-51.429%
2026-03-20	3.9200	3.9300	3.9200	3.9300	-5.301%	6	170	-56.743%
2026-03-19	4.4500	4.4500	4.1500	4.1500	-12.632%	27	170	-59.036%
2026-03-18	4.7500	4.7500	4.7500	4.7500	-15.179%	1	166	-64.211%
2026-03-17	5.7700	5.7700	5.6000	5.6000	+3.704%	11	165	-69.643%
2026-03-16	5.4000	5.4000	5.4000	5.4000	+9.756%	21	155	-68.519%
2026-03-13	5.1500	5.2000	4.8700	4.9200	-8.037%	15	155	-65.447%
2026-03-12	5.7000	5.7000	5.3500	5.3500	-15.079%	19	147	-68.224%
2026-03-11	7.1500	7.1500	6.3000	6.3000	-14.286%	9	143	-73.016%
2026-03-09	7.3500	7.3500	7.3500	7.3500	+8.088%	1	143	-76.871%
2026-03-06	7.1300	7.1300	6.8000	6.8000	-6.849%	7	143	-75.000%
2026-03-05	8.2000	8.5000	7.1700	7.3000	-7.006%	18	148	-76.712%
2026-03-04	7.8500	7.8500	7.8500	7.8500	-1.258%	1	137	-78.344%
2026-03-03	6.0000	7.9500	6.0000	7.9500	+13.571%	13	136	-78.616%
2026-03-02	7.4000	7.4000	7.0000	7.0000	+1.010%	3	134	-75.714%
2026-02-27	6.9500	7.2800	6.8600	6.9300	-10.000%	17	134	-75.469%
2026-02-26	7.7000	8.9500	7.7000	7.7000	-9.942%	8	131	-77.922%
2026-02-25	6.8000	8.6000	6.8000	8.5500	+41.556%	24	139	-80.117%
2026-02-24	5.9300	6.2000	5.9300	6.0400	+25.833%	16	139	-71.854%
2026-02-23	4.3700	4.8000	4.3000	4.8000	-19.192%	16	135	-64.583%
2026-02-20	5.5500	5.9400	5.3500	5.9400	+7.027%	30	115	-71.380%
2026-02-19	3.9200	5.7300	3.9200	5.5500	0.000%	114	109	-69.369%

.dark-mode .lgk2vH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lgk2vH{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20261016C30FIG Oct 16 2026 30.00 Call (FIG261016C00030000)option OPRA

FIG20261016C30
FIG Oct 16 2026 30.00 Call (FIG261016C00030000)
option OPRA