Dark

FIG20261016C45
FIG Oct 16 2026 45.00 Call (FIG261016C00045000)
option OPRA

EOD

Aug 6, 2026

0.3200-67.010%(-0.6500)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.3500	0.5600	0.2500	0.3200	-67.010%	148	6,550	0.000%
2026-08-05	0.7400	1.0100	0.7200	0.9700	+7.778%	90	6,567	-67.010%
2026-08-04	0.7800	0.9300	0.7800	0.9000	+30.435%	267	6,523	-64.444%
2026-08-03	0.7000	0.8000	0.5500	0.6900	+16.949%	72	6,428	-53.623%
2026-07-31	0.6000	0.6500	0.5500	0.5900	-1.667%	1,716	6,401	-45.763%
2026-07-30	0.6000	0.6000	0.6000	0.6000	-34.066%	5	5,148	-46.667%
2026-07-29	0.7300	0.9100	0.7300	0.9100	+21.333%	13	5,148	-64.835%
2026-07-28	0.5600	0.7500	0.5600	0.7500	+33.929%	4	5,149	-57.333%
2026-07-27	0.4700	0.5700	0.4500	0.5600	+36.585%	44	5,151	-42.857%
2026-07-24	0.4500	0.4500	0.4000	0.4100	-26.786%	99	5,146	-21.951%
2026-07-23	0.5000	0.5600	0.5000	0.5600	+5.660%	2	5,132	-42.857%
2026-07-22	0.5800	0.5800	0.5000	0.5300	-5.357%	46	5,131	-39.623%
2026-07-21	0.8000	0.8000	0.5600	0.5600	-42.857%	17	5,171	-42.857%
2026-07-20	0.8400	1.1100	0.7600	0.9800	+6.522%	2,482	5,160	-67.347%
2026-07-17	0.7900	0.9800	0.7300	0.9200	+17.949%	39	2,787	-65.217%
2026-07-16	0.6900	0.7800	0.6900	0.7800	-11.364%	23	2,789	-58.974%
2026-07-15	0.8800	0.8800	0.8800	0.8800	-20.000%	5	2,804	-63.636%
2026-07-14	0.7900	1.1200	0.7900	1.1000	+39.241%	46	2,799	-70.909%
2026-07-13	0.4500	0.8400	0.4500	0.7900	+88.095%	421	2,771	-59.494%
2026-07-10	0.6200	0.6200	0.4200	0.4200	-25.000%	25	2,785	-23.810%
2026-07-09	0.4300	0.5600	0.4300	0.5600	+7.692%	33	2,780	-42.857%
2026-07-08	0.4900	0.5200	0.4100	0.5200	-23.529%	54	2,750	-38.462%
2026-07-07	0.7100	0.7800	0.5700	0.6800	+36.000%	185	2,765	-52.941%
2026-07-06	0.4200	0.6000	0.4200	0.5000	-3.846%	8	2,657	-36.000%
2026-07-02	0.3500	0.5500	0.3500	0.5200	+36.842%	73	2,651	-38.462%
2026-07-01	0.3500	0.4400	0.3300	0.3800	+40.741%	39	2,651	-15.789%
2026-06-30	0.3500	0.3500	0.2000	0.2700	+28.571%	41	2,638	+18.519%
2026-06-29	0.3000	0.3200	0.2100	0.2100	-44.737%	81	2,644	+52.381%
2026-06-26	0.2800	0.3800	0.2500	0.3800	+58.333%	156	2,694	-15.789%
2026-06-25	0.3700	0.3700	0.2100	0.2400	-42.857%	335	2,762	+33.333%
2026-06-23	0.3800	0.4200	0.3800	0.4200	+23.529%	4	2,791	-23.810%
2026-06-22	0.3400	0.4100	0.3300	0.3400	+3.030%	39	2,790	-5.882%
2026-06-18	0.3500	0.3600	0.3300	0.3300	-5.714%	682	2,110	-3.030%
2026-06-17	0.2800	0.4000	0.2600	0.3500	+34.615%	12	2,110	-8.571%
2026-06-16	0.3200	0.3500	0.2600	0.2600	-16.129%	26	2,110	+23.077%
2026-06-15	0.4000	0.4000	0.3000	0.3100	-6.061%	590	2,091	+3.226%
2026-06-12	0.2500	0.3900	0.2500	0.3300	-17.500%	113	1,715	-3.030%
2026-06-11	0.5000	0.5100	0.4000	0.4000	-27.273%	25	1,712	-20.000%
2026-06-10	0.5400	0.6400	0.5400	0.5500	-14.063%	100	1,711	-41.818%
2026-06-09	0.8000	0.9400	0.6000	0.6400	-28.889%	55	1,808	-50.000%
2026-06-08	0.9400	0.9600	0.8000	0.9000	+8.434%	11	1,802	-64.444%
2026-06-05	0.8600	0.9100	0.7400	0.8300	-21.698%	137	1,797	-61.446%
2026-06-04	1.1100	1.1100	1.0600	1.0600	-2.752%	12	1,740	-69.811%
2026-06-03	1.2500	1.2500	1.0800	1.0900	-27.333%	37	1,730	-70.642%
2026-06-02	1.7300	1.8200	1.5000	1.5000	-38.776%	160	1,750	-78.667%
2026-06-01	2.0000	2.5300	1.8900	2.4500	+48.485%	1,331	1,686	-86.939%
2026-05-29	1.0000	1.6700	1.0000	1.6500	+46.018%	304	1,404	-80.606%
2026-05-28	0.7100	1.1500	0.7100	1.1300	+54.795%	208	1,441	-71.681%
2026-05-27	0.7700	0.8800	0.7100	0.7300	-20.652%	68	1,470	-56.164%
2026-05-26	0.8700	0.9200	0.8700	0.9200	+4.545%	8	1,453	-65.217%
2026-05-22	0.9600	0.9600	0.8300	0.8800	+3.529%	56	1,424	-63.636%
2026-05-21	0.8800	0.8900	0.7500	0.8500	-12.371%	95	1,398	-62.353%
2026-05-20	1.0500	1.0500	0.9000	0.9700	-22.400%	29	1,398	-67.010%
2026-05-19	1.5600	1.7200	1.1500	1.2500	-3.846%	108	1,396	-74.400%
2026-05-18	1.2300	1.3400	1.0000	1.3000	+4.000%	127	1,396	-75.385%
2026-05-15	1.0300	1.3600	1.0000	1.2500	+32.979%	935	1,396	-74.400%
2026-05-14	0.8500	0.9900	0.8400	0.9400	+38.235%	55	751	-65.957%
2026-05-13	0.6600	0.7000	0.6400	0.6800	-6.849%	13	726	-52.941%
2026-05-12	0.7300	0.7300	0.7300	0.7300	-17.978%	1	726	-56.164%
2026-05-11	0.8400	0.8900	0.8400	0.8900	-16.038%	3	726	-64.045%
2026-05-08	0.9400	1.0800	0.9200	1.0600	-4.505%	229	726	-69.811%
2026-05-07	1.0600	1.1100	1.0000	1.1100	+35.366%	5	614	-71.171%
2026-05-06	0.9000	0.9000	0.8200	0.8200	-13.684%	26	611	-60.976%
2026-05-05	0.9500	0.9500	0.9500	0.9500	-5.000%	1	589	-66.316%
2026-05-04	0.7600	1.0900	0.6000	1.0000	+28.205%	64	588	-68.000%
2026-05-01	0.8500	0.8500	0.7800	0.7800	+30.000%	11	593	-58.974%
2026-04-29	0.6000	0.6000	0.6000	0.6000	-3.226%	1	593	-46.667%
2026-04-28	0.6900	0.6900	0.6200	0.6200	+10.714%	55	593	-48.387%
2026-04-27	0.7000	0.7000	0.5200	0.5600	-20.000%	12	555	-42.857%
2026-04-24	0.6800	0.7000	0.6800	0.7000	+9.375%	9	551	-54.286%
2026-04-23	0.7300	0.7300	0.6300	0.6400	-26.437%	40	547	-50.000%
2026-04-22	0.9000	0.9000	0.8400	0.8700	-1.136%	30	550	-63.218%
2026-04-21	0.9100	1.1000	0.8800	0.8800	+6.024%	62	526	-63.636%
2026-04-20	0.7700	0.8300	0.7700	0.8300	+3.750%	15	526	-61.446%
2026-04-17	0.8000	0.8000	0.8000	0.8000	-20.000%	1	521	-60.000%
2026-04-16	1.0500	1.1400	0.8500	1.0000	0.000%	91	520	-68.000%
2026-04-15	0.6600	1.0000	0.6600	1.0000	+56.250%	79	482	-68.000%
2026-04-14	0.7100	0.8000	0.6400	0.6400	-5.882%	22	451	-50.000%
2026-04-13	0.6000	0.7000	0.5500	0.6800	+23.636%	98	448	-52.941%
2026-04-10	0.6500	0.6500	0.5500	0.5500	-21.429%	6	373	-41.818%
2026-04-09	0.7500	0.7500	0.6600	0.7000	-19.540%	97	369	-54.286%
2026-04-08	1.1900	1.1900	0.8600	0.8700	-12.121%	14	371	-63.218%
2026-04-07	1.0000	1.0000	0.9700	0.9900	-3.883%	5	363	-67.677%
2026-04-06	1.0300	1.0300	1.0300	1.0300	-5.505%	1	365	-68.932%
2026-04-02	0.9500	1.2000	0.9500	1.0900	+21.111%	5	364	-70.642%
2026-04-01	0.9700	0.9700	0.9000	0.9000	-21.053%	101	364	-64.444%
2026-03-31	1.0000	1.1400	1.0000	1.1400	+26.667%	8	363	-71.930%
2026-03-30	1.0000	1.0000	0.9000	0.9000	-10.891%	6	359	-64.444%
2026-03-27	1.0000	1.0100	0.9500	1.0100	-12.174%	14	358	-68.317%
2026-03-26	1.1200	1.2700	1.1200	1.1500	-3.361%	14	346	-72.174%
2026-03-24	1.2000	1.2000	1.1600	1.1900	-11.852%	5	339	-73.109%
2026-03-23	1.4000	1.5300	1.3500	1.3500	-10.000%	7	335	-76.296%
2026-03-20	1.5900	1.5900	1.5000	1.5000	-6.250%	7	330	-78.667%
2026-03-19	1.8000	1.8000	1.6000	1.6000	-16.230%	6	323	-80.000%
2026-03-18	2.1700	2.1700	1.8000	1.9100	-20.417%	12	322	-83.246%
2026-03-17	2.3800	2.4800	2.3800	2.4000	+6.195%	26	317	-86.667%
2026-03-16	2.1300	2.3200	2.1300	2.2600	+7.619%	38	315	-85.841%
2026-03-13	2.2200	2.2200	2.1000	2.1000	-8.696%	2	309	-84.762%
2026-03-12	2.4000	2.4300	2.3000	2.3000	-14.815%	4	308	-86.087%
2026-03-11	2.7000	2.7000	2.7000	2.7000	-14.286%	1	307	-88.148%
2026-03-10	3.3600	3.9000	3.1500	3.1500	-16.000%	17	306	-89.841%
2026-03-09	3.5000	3.8500	3.5000	3.7500	+17.188%	15	290	-91.467%
2026-03-06	3.1500	3.2500	3.1000	3.2000	-5.882%	257	282	-90.000%
2026-03-05	3.3500	3.4500	3.3500	3.4000	-6.077%	16	34	-90.588%
2026-03-04	3.7000	3.7000	3.6200	3.6200	-2.162%	8	23	-91.160%
2026-03-03	3.1200	3.7000	3.1200	3.7000	+7.872%	9	18	-91.351%
2026-03-02	3.0000	3.4300	3.0000	3.4300	+4.255%	4	19	-90.671%
2026-02-27	3.3200	3.3200	3.1000	3.2900	-13.421%	7	17	-90.274%
2026-02-26	4.3000	4.4200	3.6500	3.8000	0.000%	12	0	-91.579%

.dark-mode .y3fzCv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y3fzCv{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20261016C45FIG Oct 16 2026 45.00 Call (FIG261016C00045000)option OPRA

FIG20261016C45
FIG Oct 16 2026 45.00 Call (FIG261016C00045000)
option OPRA