Dark

FIGR20260821C40
FIGR Aug 21 2026 40.00 Call (FIGR260821C00040000)
option OPRA

EOD

Aug 10, 2026

0.2000-23.077%(-0.0600)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.2500	0.2500	0.1500	0.2000	-23.077%	51	3,186	0.000%
2026-08-07	0.3000	0.3000	0.2000	0.2600	0.000%	6	3,226	-23.077%
2026-08-06	0.2600	0.2600	0.2600	0.2600	-3.704%	3	3,227	-23.077%
2026-08-05	0.3000	0.3500	0.2700	0.2700	-10.000%	95	3,227	-25.926%
2026-08-04	0.3000	0.3000	0.1800	0.3000	+100.000%	116	3,228	-33.333%
2026-08-03	0.1600	0.1600	0.1500	0.1500	+7.143%	3	3,153	+33.333%
2026-07-31	0.1300	0.1500	0.1000	0.1400	-17.647%	39	3,155	+42.857%
2026-07-30	0.2000	0.2500	0.1700	0.1700	-39.286%	25	3,184	+17.647%
2026-07-29	0.2000	0.2800	0.1500	0.2800	-9.677%	125	3,166	-28.571%
2026-07-28	0.3000	0.3600	0.2300	0.3100	-31.111%	61	3,130	-35.484%
2026-07-27	0.4500	0.5000	0.4200	0.4500	+28.571%	19	3,168	-55.556%
2026-07-24	0.5000	0.5000	0.3500	0.3500	-30.000%	729	3,162	-42.857%
2026-07-23	0.6200	0.6200	0.5000	0.5000	-41.176%	281	3,867	-60.000%
2026-07-22	0.9000	0.9000	0.7500	0.8500	-22.727%	17	3,618	-76.471%
2026-07-21	1.0500	1.6000	1.0500	1.1000	+20.879%	860	3,621	-81.818%
2026-07-20	0.6100	0.9100	0.6100	0.9100	+30.000%	16	2,916	-78.022%
2026-07-17	0.7000	0.8000	0.7000	0.7000	-36.364%	122	2,903	-71.429%
2026-07-16	0.8700	1.1000	0.8700	1.1000	+10.000%	115	2,804	-81.818%
2026-07-15	0.7500	1.0000	0.7500	1.0000	+11.111%	2	2,804	-80.000%
2026-07-14	0.9000	0.9000	0.9000	0.9000	0.000%	1	2,803	-77.778%
2026-07-13	1.1000	1.1000	0.8000	0.9000	-35.714%	105	2,803	-77.778%
2026-07-10	1.8000	1.8000	1.3500	1.4000	+37.255%	53	2,813	-85.714%
2026-07-08	1.0200	1.0200	1.0200	1.0200	-19.685%	10	2,760	-80.392%
2026-07-07	1.8600	1.8600	1.2700	1.2700	-45.957%	256	2,750	-84.252%
2026-07-06	2.3700	2.5100	2.1000	2.3500	+4.444%	106	2,500	-91.489%
2026-07-02	2.3000	2.3500	2.2000	2.2500	+2.273%	47	2,445	-91.111%
2026-07-01	1.8000	2.4000	1.8000	2.2000	+62.963%	219	2,445	-90.909%
2026-06-30	0.8000	1.4000	0.8000	1.3500	+104.545%	138	2,355	-85.185%
2026-06-29	0.7600	0.7600	0.6600	0.6600	-5.714%	8	2,379	-69.697%
2026-06-26	0.6500	0.7000	0.5800	0.7000	-12.500%	9	2,386	-71.429%
2026-06-25	0.8000	0.8000	0.8000	0.8000	0.000%	200	2,382	-75.000%
2026-06-24	0.8800	0.9500	0.8000	0.8000	-18.367%	320	2,382	-75.000%
2026-06-23	1.0100	1.0100	0.9800	0.9800	-34.667%	3	2,170	-79.592%
2026-06-22	1.6000	1.6100	1.3500	1.5000	+76.471%	391	2,169	-86.667%
2026-06-18	1.0200	1.0200	0.8500	0.8500	-22.018%	2	1,954	-76.471%
2026-06-17	1.2000	1.2000	1.0900	1.0900	-29.677%	26	1,954	-81.651%
2026-06-16	1.5500	1.6000	1.5500	1.5500	+9.155%	60	1,954	-87.097%
2026-06-15	2.1500	2.1500	1.4200	1.4200	+18.333%	58	1,954	-85.915%
2026-06-12	1.1000	1.2000	1.0500	1.2000	-6.977%	62	1,955	-83.333%
2026-06-11	1.2500	1.2900	1.2500	1.2900	-0.769%	75	1,959	-84.496%
2026-06-10	1.5000	1.5700	1.3000	1.3000	-13.907%	13	1,959	-84.615%
2026-06-09	1.4400	1.5100	1.4400	1.5100	+0.667%	52	1,960	-86.755%
2026-06-08	1.5000	1.6000	1.5000	1.5000	-6.250%	183	1,959	-86.667%
2026-06-05	1.5500	1.8500	1.5000	1.6000	-31.915%	162	1,959	-87.500%
2026-06-04	2.0000	2.4000	2.0000	2.3500	+6.818%	57	1,956	-91.489%
2026-06-03	2.5700	3.1000	2.1500	2.2000	-16.981%	735	1,954	-90.909%
2026-06-02	3.0000	3.0000	2.6300	2.6500	-19.697%	114	1,323	-92.453%
2026-06-01	4.1000	4.1000	3.3000	3.3000	-10.811%	138	1,232	-93.939%
2026-05-28	3.3000	3.7000	3.1000	3.7000	-2.632%	23	1,232	-94.595%
2026-05-27	4.4000	4.4000	3.7000	3.8000	-15.556%	59	1,211	-94.737%
2026-05-26	4.8500	4.8500	4.5000	4.5000	+21.622%	3	1,211	-95.556%
2026-05-22	3.7500	3.8500	3.5700	3.7000	-7.731%	109	1,211	-94.595%
2026-05-21	4.8000	4.8000	3.5000	4.0100	-16.458%	51	1,203	-95.012%
2026-05-20	4.5500	4.8000	4.5500	4.8000	+2.128%	77	1,203	-95.833%
2026-05-19	5.2500	5.2500	4.7000	4.7000	-24.679%	50	1,190	-95.745%
2026-05-18	7.6000	8.0000	6.2400	6.2400	-36.970%	58	1,190	-96.795%
2026-05-15	9.4000	9.9000	9.4000	9.9000	0.000%	2	1,190	-97.980%
2026-05-14	7.5000	10.0000	7.5000	9.9000	+35.616%	268	1,440	-97.980%
2026-05-13	5.3000	7.3000	5.3000	7.3000	+1.955%	27	1,288	-97.260%
2026-05-12	6.5000	7.1600	6.5000	7.1600	+5.294%	11	1,288	-97.207%
2026-05-11	7.1600	7.1600	6.8000	6.8000	+22.523%	214	1,288	-97.059%
2026-05-08	5.5900	5.5900	5.5500	5.5500	-3.646%	16	1,093	-96.396%
2026-05-07	5.9000	5.9000	5.7600	5.7600	-10.000%	15	1,093	-96.528%
2026-05-06	6.4000	6.4000	6.4000	6.4000	+4.918%	1	1,093	-96.875%
2026-05-05	6.6000	6.7100	6.1000	6.1000	+7.774%	18	1,093	-96.721%
2026-05-04	5.6000	6.2000	5.6000	5.6600	-4.068%	5	1,090	-96.466%
2026-05-01	5.8500	6.1000	5.8000	5.9000	+55.263%	55	1,096	-96.610%
2026-04-29	3.8300	3.8300	3.8000	3.8000	-20.833%	6	1,096	-94.737%
2026-04-28	4.5000	4.8000	4.5000	4.8000	+4.121%	5	1,096	-95.833%
2026-04-27	4.4000	4.6100	4.3000	4.6100	+15.829%	6	1,096	-95.662%
2026-04-24	3.8500	4.0000	3.8500	3.9800	+4.737%	13	1,092	-94.975%
2026-04-23	5.0000	5.0000	3.8000	3.8000	-41.538%	21	1,082	-94.737%
2026-04-22	6.5000	6.5000	6.5000	6.5000	+22.642%	1	1,077	-96.923%
2026-04-21	5.9000	6.0000	5.3000	5.3000	-14.516%	627	460	-96.226%
2026-04-20	6.1000	6.2000	5.6000	6.2000	-3.125%	14	460	-96.774%
2026-04-17	5.9000	6.5000	5.8700	6.4000	+12.281%	504	456	-96.875%
2026-04-16	5.9000	6.0000	5.7000	5.7000	+18.998%	372	577	-96.491%
2026-04-15	4.9100	4.9100	4.7900	4.7900	-21.475%	15	421	-95.825%
2026-04-14	5.8300	6.4000	5.8300	6.1000	+7.394%	19	419	-96.721%
2026-04-13	5.7000	5.8000	5.4000	5.6800	+15.918%	93	422	-96.479%
2026-04-10	4.9000	4.9000	4.9000	4.9000	0.000%	6	415	-95.918%
2026-04-08	4.9100	5.4000	4.8500	4.9000	+23.426%	294	415	-95.918%
2026-04-07	4.2000	4.2000	3.9700	3.9700	-7.674%	2	224	-94.962%
2026-04-06	5.5000	5.5000	4.3000	4.3000	-23.214%	15	222	-95.349%
2026-04-02	5.4000	5.6000	5.4000	5.6000	+7.692%	3	210	-96.429%
2026-04-01	5.6000	5.6000	5.0000	5.2000	-10.345%	13	210	-96.154%
2026-03-31	5.4500	5.8000	5.4500	5.8000	+31.818%	4	210	-96.552%
2026-03-30	4.4400	4.4400	4.4000	4.4000	-9.836%	9	206	-95.455%
2026-03-27	4.8800	4.8800	4.8800	4.8800	-6.154%	3	211	-95.902%
2026-03-26	4.9000	5.2000	4.8900	5.2000	-11.864%	10	212	-96.154%
2026-03-25	6.1900	6.2000	5.8000	5.9000	0.000%	90	209	-96.610%
2026-03-24	6.6000	6.6000	5.9000	5.9000	-11.940%	17	195	-96.610%
2026-03-23	6.3000	6.7000	6.1600	6.7000	+28.846%	57	182	-97.015%
2026-03-19	5.5700	5.5700	5.2000	5.2000	-10.653%	3	132	-96.154%
2026-03-18	5.8000	5.8200	5.8000	5.8200	-20.708%	50	131	-96.564%
2026-03-17	7.5000	7.5000	7.3400	7.3400	-2.781%	2	174	-97.275%
2026-03-16	7.5500	7.5500	7.5500	7.5500	-9.036%	3	173	-97.351%
2026-03-12	8.3000	8.3000	8.3000	8.3000	-8.791%	1	170	-97.590%
2026-03-11	9.8200	11.0200	9.1000	9.1000	-1.087%	8	169	-97.802%
2026-03-10	8.4000	9.2000	8.4000	9.2000	+66.365%	2	165	-97.826%
2026-03-09	5.5300	5.5300	5.5300	5.5300	-3.826%	1	163	-96.383%
2026-03-06	5.7500	5.7500	5.7500	5.7500	+2.679%	1	163	-96.522%
2026-03-05	5.6000	5.6000	5.6000	5.6000	+27.854%	1	163	-96.429%
2026-03-03	4.3800	4.3800	4.3800	4.3800	-10.429%	3	162	-95.434%
2026-03-02	4.7200	4.8900	4.7200	4.8900	-35.317%	12	159	-95.910%
2026-02-25	6.7400	7.7100	6.6800	7.5600	+51.200%	5	156	-97.354%
2026-02-24	4.5500	5.0000	4.5500	5.0000	0.000%	6	156	-96.000%
2026-02-23	5.0000	5.0000	5.0000	5.0000	-3.101%	10	154	-96.000%
2026-02-20	5.2000	5.2000	4.9000	5.1600	-42.667%	12	144	-96.124%
2026-02-18	8.9000	9.0000	8.9000	9.0000	+5.882%	6	154	-97.778%
2026-02-17	8.3000	9.2000	8.3000	8.5000	+18.056%	14	148	-97.647%
2026-02-13	7.2000	7.2000	7.0000	7.2000	-11.111%	6	141	-97.222%
2026-02-12	8.1000	8.1000	8.1000	8.1000	-17.178%	2	141	-97.531%
2026-02-11	10.2000	10.2000	9.7800	9.7800	-0.204%	3	139	-97.955%
2026-02-10	10.2000	10.2000	9.8000	9.8000	-14.035%	2	139	-97.959%
2026-02-06	11.7000	12.4000	11.4000	11.4000	+6.542%	14	139	-98.246%
2026-02-05	12.9000	12.9000	10.7000	10.7000	+2.099%	52	141	-98.131%
2026-02-04	10.4800	10.4800	10.4800	10.4800	-18.885%	1	112	-98.092%
2026-02-03	12.5000	12.9200	12.5000	12.9200	-35.561%	37	112	-98.452%
2026-02-02	21.6500	21.6500	20.0500	20.0500	-11.674%	41	110	-99.002%
2026-01-30	22.7000	22.7000	22.7000	22.7000	-9.200%	90	124	-99.119%
2026-01-29	25.0000	25.0000	25.0000	25.0000	-7.885%	1	211	-99.200%
2026-01-26	27.1400	27.1400	27.1400	27.1400	-7.372%	1	210	-99.263%
2026-01-23	29.3000	29.3000	29.3000	29.3000	+2.699%	1	211	-99.317%
2026-01-22	30.1700	30.1800	28.5300	28.5300	-23.265%	12	212	-99.299%
2026-01-20	36.8900	37.1800	36.8900	37.1800	-2.158%	11	204	-99.462%
2026-01-16	35.5200	38.0000	35.5200	38.0000	+37.283%	2	194	-99.474%
2026-01-15	24.6000	27.6800	24.6000	27.6800	+21.404%	3	194	-99.277%
2026-01-14	22.8000	22.8000	22.8000	22.8000	+4.110%	1	193	-99.123%
2026-01-13	21.0000	21.9000	21.0000	21.9000	+12.308%	3	192	-99.087%
2026-01-12	21.1000	22.3000	18.7500	19.5000	-21.053%	49	189	-98.974%
2026-01-09	23.0000	24.7000	22.6000	24.7000	+3.521%	9	171	-99.190%
2026-01-08	23.2200	23.8600	23.2200	23.8600	+7.574%	4	169	-99.162%
2026-01-07	22.0100	22.1800	22.0100	22.1800	-6.017%	2	171	-99.098%
2026-01-06	20.8000	23.6000	20.8000	23.6000	+14.842%	61	170	-99.153%
2026-01-05	14.2900	20.5500	14.2900	20.5500	+69.975%	64	37	-99.027%
2025-12-31	12.3800	12.3800	12.0900	12.0900	-7.000%	12	37	-98.346%
2025-12-30	13.0000	13.0000	13.0000	13.0000	-5.729%	1	37	-98.462%
2025-12-29	13.7900	13.7900	13.7900	13.7900	-12.166%	4	36	-98.550%
2025-12-22	14.0500	15.7000	13.8900	15.7000	0.000%	32	32	-98.726%

.dark-mode .rDjs12{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rDjs12{ color: #333333; background-color: white; border: 2px solid #333333; }FIGR20260821C40FIGR Aug 21 2026 40.00 Call (FIGR260821C00040000)option OPRA

FIGR20260821C40
FIGR Aug 21 2026 40.00 Call (FIGR260821C00040000)
option OPRA