Dark

FIGR20260821C45
FIGR Aug 21 2026 45.00 Call (FIGR260821C00045000)
option OPRA

EOD

Aug 10, 2026

0.0800-46.667%(-0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1500	0.1500	0.0800	0.0800	-46.667%	2	4,143	0.000%
2026-08-07	0.1800	0.1800	0.1500	0.1500	+15.385%	6	4,143	-46.667%
2026-08-05	0.1300	0.1300	0.1300	0.1300	-13.333%	2	4,138	-38.462%
2026-08-04	0.1500	0.1500	0.1500	0.1500	+15.385%	1	4,140	-46.667%
2026-08-03	0.1300	0.1300	0.1300	0.1300	+30.000%	20	4,140	-38.462%
2026-07-31	0.0500	0.1000	0.0500	0.1000	0.000%	23	4,152	-20.000%
2026-07-30	0.1000	0.1000	0.1000	0.1000	-16.667%	23	4,175	-20.000%
2026-07-29	0.0500	0.1200	0.0500	0.1200	-20.000%	8	4,163	-33.333%
2026-07-28	0.1000	0.1500	0.1000	0.1500	+7.143%	35	4,169	-46.667%
2026-07-27	0.2000	0.2000	0.1400	0.1400	-17.647%	53	4,174	-42.857%
2026-07-24	0.2000	0.2500	0.1700	0.1700	-32.000%	31	4,126	-52.941%
2026-07-23	0.3500	0.3500	0.2500	0.2500	-28.571%	60	4,097	-68.000%
2026-07-22	0.3900	0.3900	0.3500	0.3500	-46.154%	17	4,047	-77.143%
2026-07-21	0.6000	0.7200	0.6000	0.6500	+62.500%	47	4,047	-87.692%
2026-07-20	0.4000	0.4000	0.4000	0.4000	-11.111%	1	4,052	-80.000%
2026-07-15	0.4500	0.4500	0.4500	0.4500	+2.273%	11	4,052	-82.222%
2026-07-13	0.4500	0.4700	0.4000	0.4400	-51.111%	236	4,063	-81.818%
2026-07-09	0.9000	0.9000	0.9000	0.9000	+63.636%	30	4,096	-91.111%
2026-07-08	0.6100	0.6100	0.5500	0.5500	-21.429%	153	4,066	-85.455%
2026-07-07	0.9500	0.9500	0.7000	0.7000	-44.000%	18	4,066	-88.571%
2026-07-06	1.2500	1.4500	1.2500	1.2500	0.000%	40	4,077	-93.600%
2026-07-02	1.3000	1.3500	1.2500	1.2500	0.000%	38	3,798	-93.600%
2026-07-01	0.8500	1.4000	0.8500	1.2500	+78.571%	1,956	3,798	-93.600%
2026-06-30	0.7500	0.7500	0.7000	0.7000	+75.000%	2	4,573	-88.571%
2026-06-29	0.4000	0.4000	0.4000	0.4000	+14.286%	80	4,572	-80.000%
2026-06-26	0.3500	0.3500	0.3500	0.3500	-12.500%	199	4,572	-77.143%
2026-06-25	0.4000	0.4000	0.4000	0.4000	-20.000%	807	4,572	-80.000%
2026-06-24	0.4600	0.6500	0.4600	0.5000	-43.820%	108	4,955	-84.000%
2026-06-22	1.0000	1.0000	0.8900	0.8900	+27.143%	251	5,042	-91.011%
2026-06-17	0.7000	0.7000	0.7000	0.7000	-22.222%	1	4,834	-88.571%
2026-06-16	0.9000	0.9000	0.9000	0.9000	+12.500%	26	4,834	-91.111%
2026-06-15	0.9500	0.9500	0.7500	0.8000	+14.286%	1,588	4,808	-90.000%
2026-06-12	0.7500	0.7500	0.6000	0.7000	-17.647%	2,043	3,797	-88.571%
2026-06-09	1.0100	1.0100	0.8500	0.8500	-15.000%	252	5,280	-90.588%
2026-06-08	1.0300	1.0300	1.0000	1.0000	-13.043%	25	5,029	-92.000%
2026-06-05	1.1000	1.1500	1.0500	1.1500	-20.690%	47	5,034	-93.043%
2026-06-04	1.5000	1.5000	1.4500	1.4500	0.000%	100	5,042	-94.483%
2026-06-03	1.1000	1.4500	1.1000	1.4500	-17.143%	7	5,042	-94.483%
2026-06-02	2.2500	2.2500	1.7500	1.7500	-23.913%	44	5,044	-95.429%
2026-06-01	2.7500	2.7500	1.8000	2.3000	-19.298%	32	5,052	-96.522%
2026-05-29	2.7000	3.2000	2.7000	2.8500	+7.547%	28	5,073	-97.193%
2026-05-28	2.2200	2.9000	2.2200	2.6500	+1.923%	22	5,066	-96.981%
2026-05-27	2.9000	2.9000	2.3000	2.6000	-11.864%	17	5,072	-96.923%
2026-05-26	2.8000	4.0000	2.8000	2.9500	+18.474%	4,322	5,079	-97.288%
2026-05-22	2.5000	2.5000	2.4900	2.4900	-7.778%	25	1,906	-96.787%
2026-05-21	3.8000	3.8000	2.7000	2.7000	-21.739%	15	1,904	-97.037%
2026-05-20	3.3000	3.7000	3.3000	3.4500	-6.757%	24	1,904	-97.681%
2026-05-19	3.8000	3.8000	3.2000	3.7000	-31.608%	114	1,888	-97.838%
2026-05-18	6.0000	6.0000	5.0200	5.4100	-24.861%	35	1,888	-98.521%
2026-05-15	6.5200	7.3000	6.5200	7.2000	-10.000%	10	1,888	-98.889%
2026-05-14	4.9000	8.0000	4.9000	8.0000	+48.148%	66	1,894	-99.000%
2026-05-13	3.5000	5.4000	3.3000	5.4000	+5.882%	27	1,627	-98.519%
2026-05-12	5.1000	5.7400	4.6700	5.1000	-5.556%	273	1,627	-98.431%
2026-05-11	4.2000	5.4000	4.1500	5.4000	+31.707%	5	1,627	-98.519%
2026-05-08	4.0000	4.1000	4.0000	4.1000	-6.818%	39	1,625	-98.049%
2026-05-07	4.4000	4.4000	4.4000	4.4000	-2.222%	6	1,611	-98.182%
2026-05-06	4.8000	4.8000	4.5000	4.5000	-10.000%	7	1,611	-98.222%
2026-05-05	5.0300	5.0300	5.0000	5.0000	+16.279%	10	1,604	-98.400%
2026-05-01	4.0000	4.3000	4.0000	4.3000	+43.333%	102	1,574	-98.140%
2026-04-23	2.8000	3.0000	2.8000	3.0000	-34.783%	6	1,574	-97.333%
2026-04-22	4.6000	4.6000	4.6000	4.6000	+9.524%	1	1,578	-98.261%
2026-04-21	4.1000	4.2300	4.1000	4.2000	-9.677%	18	1,565	-98.095%
2026-04-20	4.4200	4.6500	4.4200	4.6500	-5.102%	41	1,565	-98.280%
2026-04-17	4.6500	4.9000	4.5900	4.9000	+16.667%	53	1,585	-98.367%
2026-04-16	4.2000	4.2000	4.2000	4.2000	+7.692%	2	1,550	-98.095%
2026-04-15	4.5000	4.5000	3.9000	3.9000	-13.333%	3	1,548	-97.949%
2026-04-14	4.6000	4.6000	4.5000	4.5000	+12.500%	10	1,549	-98.222%
2026-04-10	3.7000	4.0000	3.6000	4.0000	-0.498%	9	1,546	-98.000%
2026-04-09	3.7700	4.0200	3.7700	4.0200	+8.649%	7	1,546	-98.010%
2026-04-08	4.0000	4.0000	3.7000	3.7000	+15.625%	2	1,548	-97.838%
2026-04-06	4.0500	4.0500	3.2000	3.2000	-23.810%	4	1,548	-97.500%
2026-04-02	4.2700	4.5000	4.2000	4.2000	-4.545%	13	1,551	-98.095%
2026-04-01	4.2000	4.4000	4.2000	4.4000	+17.021%	2	1,551	-98.182%
2026-03-31	3.5000	4.0000	3.5000	3.7600	+6.818%	24	1,550	-97.872%
2026-03-30	3.4000	3.5200	3.4000	3.5200	-11.335%	2	1,550	-97.727%
2026-03-26	3.9000	4.0000	3.9000	3.9700	-13.696%	7	1,549	-97.985%
2026-03-25	4.6000	4.6000	4.6000	4.6000	-2.128%	1	1,549	-98.261%
2026-03-24	4.7000	4.7000	4.7000	4.7000	-14.545%	4	1,549	-98.298%
2026-03-20	5.3000	5.5000	5.0500	5.5000	+14.583%	3	1,549	-98.545%
2026-03-19	4.8000	4.8000	4.8000	4.8000	-7.692%	5	1,546	-98.333%
2026-03-18	5.1000	5.2000	5.1000	5.2000	-25.714%	21	1,545	-98.462%
2026-03-16	7.0000	7.0000	7.0000	7.0000	-0.709%	2	1,546	-98.857%
2026-03-12	7.0000	7.1000	7.0000	7.0500	-5.622%	67	1,546	-98.865%
2026-03-11	10.0000	10.0000	7.4700	7.4700	-1.711%	4	1,549	-98.929%
2026-03-10	5.5900	7.6000	5.5900	7.6000	+46.718%	23	1,547	-98.947%
2026-03-09	5.1800	5.1800	5.1800	5.1800	+14.349%	1	1,536	-98.456%
2026-03-06	4.5300	4.5300	4.5300	4.5300	-2.581%	1	1,536	-98.234%
2026-03-05	4.4400	4.6500	4.4400	4.6500	+3.333%	2	1,536	-98.280%
2026-03-04	4.3100	4.5000	4.3100	4.5000	+61.290%	2	1,536	-98.222%
2026-02-27	4.3200	4.3200	2.5400	2.7900	-57.727%	531	1,536	-97.133%
2026-02-26	6.6000	6.6000	6.6000	6.6000	+17.857%	1	1,172	-98.788%
2026-02-25	5.5000	5.7400	5.1000	5.6000	+35.922%	1,008	198	-98.571%
2026-02-24	4.0000	4.3000	4.0000	4.1200	+3.000%	101	198	-98.058%
2026-02-23	4.0000	4.0000	4.0000	4.0000	-16.667%	1	101	-98.000%
2026-02-20	4.7700	4.8000	4.7700	4.8000	-11.111%	3	101	-98.333%
2026-02-19	5.4900	5.4900	5.4000	5.4000	-20.588%	13	99	-98.519%
2026-02-13	6.8000	6.8000	6.8000	6.8000	+15.254%	1	90	-98.824%
2026-02-12	6.1200	6.1200	5.9000	5.9000	-15.714%	4	90	-98.644%
2026-02-11	6.4000	7.0000	6.4000	7.0000	-30.000%	33	87	-98.857%
2026-02-09	10.0000	10.0000	10.0000	10.0000	-5.660%	5	69	-99.200%
2026-02-04	9.3000	10.6000	9.3000	10.6000	-2.574%	17	64	-99.245%
2026-02-03	14.2000	14.2000	10.5500	10.8800	-38.182%	25	50	-99.265%
2026-02-02	17.6000	17.6000	17.6000	17.6000	-23.478%	1	46	-99.545%
2026-01-29	22.2000	23.0000	22.2000	23.0000	-3.158%	6	46	-99.652%
2026-01-26	23.7500	23.7500	23.7500	23.7500	-12.620%	1	45	-99.663%
2026-01-22	27.1700	27.1800	27.1700	27.1800	-24.500%	2	44	-99.706%
2026-01-16	32.2500	36.4400	32.2500	36.0000	+44.986%	8	41	-99.778%
2026-01-15	21.6000	24.8300	21.6000	24.8300	+25.977%	5	41	-99.678%
2026-01-14	19.7100	19.7100	19.7100	19.7100	+16.627%	1	41	-99.594%
2026-01-12	19.9500	19.9500	16.9000	16.9000	-21.212%	6	42	-99.527%
2026-01-09	21.0500	21.6700	20.3800	21.4500	+1.179%	36	38	-99.627%
2026-01-08	18.9800	21.2000	18.2300	21.2000	+0.952%	8	22	-99.623%
2026-01-06	19.6100	21.0000	19.6100	21.0000	+27.042%	18	24	-99.619%
2026-01-05	14.4000	16.5300	14.4000	16.5300	+40.442%	5	8	-99.516%
2026-01-02	11.7700	11.7700	11.7700	11.7700	+7.000%	1	8	-99.320%
2025-12-30	11.1100	11.1100	11.0000	11.0000	-10.569%	2	7	-99.273%
2025-12-23	13.0900	13.0900	12.3000	12.3000	-6.321%	5	6	-99.350%
2025-12-22	13.1300	13.1300	13.1300	13.1300	0.000%	1	1	-99.391%

.dark-mode .tpS5r4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tpS5r4{ color: #333333; background-color: white; border: 2px solid #333333; }FIGR20260821C45FIGR Aug 21 2026 45.00 Call (FIGR260821C00045000)option OPRA

FIGR20260821C45
FIGR Aug 21 2026 45.00 Call (FIGR260821C00045000)
option OPRA