Dark

FIGR20260821P35
FIGR Aug 21 2026 35.00 Put (FIGR260821P00035000)
option OPRA

EOD

Aug 7, 2026

6.75-11.649%(-0.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	6.7500	6.7500	6.7500	6.7500	-11.649%	1	816	0.000%
2026-08-04	7.6400	7.6400	7.6400	7.6400	-24.729%	2	817	-11.649%
2026-07-31	10.1500	10.1500	10.1500	10.1500	+1.196%	10	819	-33.498%
2026-07-30	10.0300	10.0300	10.0300	10.0300	+47.500%	1	819	-32.702%
2026-07-27	6.8000	6.8000	6.8000	6.8000	-13.706%	1	819	-0.735%
2026-07-24	7.8800	7.8800	7.8800	7.8800	+11.773%	6	819	-14.340%
2026-07-23	7.0500	7.0500	7.0500	7.0500	+11.024%	1	825	-4.255%
2026-07-15	6.7400	6.7400	6.3500	6.3500	+10.435%	13	825	+6.299%
2026-07-10	5.7500	5.7500	5.7500	5.7500	+12.305%	1	833	+17.391%
2026-07-09	5.1200	5.1200	5.1200	5.1200	-12.329%	4	832	+31.836%
2026-07-08	5.8400	5.8400	5.8400	5.8400	+14.063%	2	830	+15.582%
2026-07-07	5.1300	5.1300	5.1200	5.1200	+4.490%	2	828	+31.836%
2026-07-02	5.0000	5.0000	4.6000	4.9000	-5.769%	30	850	+37.755%
2026-07-01	5.4600	5.4600	4.9000	5.2000	-43.478%	54	850	+29.808%
2026-06-26	9.2000	9.2000	9.2000	9.2000	+3.955%	1	830	-26.630%
2026-06-25	8.8500	8.8500	8.8500	8.8500	+0.568%	2	829	-23.729%
2026-06-24	8.8000	8.8000	8.8000	8.8000	+6.024%	7	831	-23.295%
2026-06-23	8.2500	8.3000	8.2500	8.3000	+18.571%	2	831	-18.675%
2026-06-22	7.0200	7.0200	6.9500	7.0000	-6.667%	15	830	-3.571%
2026-06-16	7.7000	7.7000	7.4000	7.5000	-6.250%	51	820	-10.000%
2026-06-15	7.9900	8.0000	7.9900	8.0000	-10.615%	11	772	-15.625%
2026-06-09	8.6000	9.1900	8.6000	8.9500	-1.648%	8	762	-24.581%
2026-06-08	9.1000	9.1000	9.1000	9.1000	+4.718%	35	765	-25.824%
2026-06-05	9.1000	9.1000	8.6900	8.6900	+24.143%	26	800	-22.325%
2026-06-04	7.0000	7.0000	7.0000	7.0000	+7.692%	6	818	-3.571%
2026-06-02	6.2000	6.6000	6.2000	6.5000	+16.071%	67	816	+3.846%
2026-06-01	5.6000	5.6000	5.6000	5.6000	+1.818%	1	800	+20.536%
2026-05-26	5.6000	5.6000	5.5000	5.5000	-11.290%	3	800	+22.727%
2026-05-22	6.2000	6.2000	6.2000	6.2000	+22.772%	6	794	+8.871%
2026-05-20	5.2000	5.2000	4.9000	5.0500	-3.810%	14	794	+33.663%
2026-05-19	5.0000	5.6000	5.0000	5.2500	+19.318%	43	808	+28.571%
2026-05-18	3.9000	4.4000	3.8500	4.4000	+26.801%	3	808	+53.409%
2026-05-15	3.4700	3.4700	3.4700	3.4700	-0.857%	4	808	+94.524%
2026-05-14	4.3000	4.3000	3.5000	3.5000	-12.500%	27	808	+92.857%
2026-05-13	5.1000	5.1000	4.0000	4.0000	-15.789%	15	812	+68.750%
2026-05-12	4.7500	4.7500	4.7500	4.7500	-3.061%	1	812	+42.105%
2026-05-11	5.0000	5.0000	4.8000	4.9000	-6.667%	34	812	+37.755%
2026-05-08	5.5000	5.5000	5.2500	5.2500	-2.778%	6	787	+28.571%
2026-05-07	5.3600	5.4000	5.3000	5.4000	0.000%	25	791	+25.000%
2026-05-06	5.4000	5.4000	5.3000	5.4000	-1.996%	3	784	+25.000%
2026-05-05	5.5100	5.5100	5.5100	5.5100	-8.167%	1	787	+22.505%
2026-05-04	6.0000	6.0000	6.0000	6.0000	-1.639%	3	787	+12.500%
2026-05-01	6.3000	6.3000	6.1000	6.1000	-12.857%	177	798	+10.656%
2026-04-30	7.0000	7.0000	7.0000	7.0000	-7.652%	5	798	-3.571%
2026-04-29	7.5800	7.5800	7.5800	7.5800	+2.432%	1	794	-10.950%
2026-04-27	7.5000	7.6000	7.4000	7.4000	-6.329%	21	794	-8.784%
2026-04-24	7.9000	7.9000	7.8000	7.9000	0.000%	53	811	-14.557%
2026-04-23	7.5000	7.9000	7.5000	7.9000	+21.538%	3	775	-14.557%
2026-04-22	6.6500	6.6500	6.5000	6.5000	+1.562%	103	774	+3.846%
2026-04-21	6.2500	6.5100	6.2500	6.4000	+6.667%	4	708	+5.469%
2026-04-20	6.3000	6.3000	6.0000	6.0000	-1.639%	2	708	+12.500%
2026-04-17	6.1000	6.1000	6.1000	6.1000	-3.175%	1	709	+10.656%
2026-04-16	6.3000	6.3000	6.3000	6.3000	-3.522%	1	710	+7.143%
2026-04-15	6.4000	6.5300	6.4000	6.5300	+3.651%	15	710	+3.369%
2026-04-14	6.3000	6.3000	6.3000	6.3000	-5.689%	2	697	+7.143%
2026-04-13	6.6800	6.6800	6.6800	6.6800	-10.094%	9	699	+1.048%
2026-04-08	8.1000	8.1000	7.4300	7.4300	-18.352%	47	699	-9.152%
2026-04-07	9.2000	9.2000	9.1000	9.1000	+12.346%	4	654	-25.824%
2026-04-06	8.1000	8.1000	8.1000	8.1000	-11.957%	1	650	-16.667%
2026-03-30	9.1000	9.2000	9.1000	9.2000	-4.167%	3	649	-26.630%
2026-03-27	9.8000	9.8000	9.6000	9.6000	+12.941%	17	646	-29.688%
2026-03-25	8.5000	8.5000	8.5000	8.5000	-5.345%	1	649	-20.588%
2026-03-24	8.9800	8.9800	8.9800	8.9800	+2.982%	1	649	-24.833%
2026-03-23	8.6800	8.7200	8.2000	8.7200	-2.022%	16	648	-22.592%
2026-03-20	8.9000	8.9000	8.9000	8.9000	-1.111%	6	638	-24.157%
2026-03-18	9.0000	9.0000	9.0000	9.0000	+7.143%	3	638	-25.000%
2026-03-17	8.4000	8.4000	8.4000	8.4000	+3.704%	1	641	-19.643%
2026-03-16	8.1000	8.1000	8.1000	8.1000	-4.706%	4	641	-16.667%
2026-03-13	8.3000	8.5000	8.3000	8.5000	+18.220%	11	641	-20.588%
2026-03-11	7.1900	7.1900	7.1900	7.1900	-4.388%	2	631	-6.120%
2026-03-10	9.5800	9.7000	7.5000	7.5200	-33.333%	23	632	-10.239%
2026-03-02	12.7000	12.7000	11.2800	11.2800	-11.181%	5	634	-40.160%
2026-02-27	11.1300	12.8000	11.1300	12.7000	+33.684%	1,019	634	-46.850%
2026-02-26	9.2000	9.5000	9.2000	9.5000	+5.556%	1,015	1,048	-28.947%
2026-02-25	10.0400	10.0400	9.0000	9.0000	-20.000%	9	30	-25.000%
2026-02-24	11.2500	11.2500	11.2500	11.2500	-0.089%	1	30	-40.000%
2026-02-20	11.2400	11.2600	11.2400	11.2600	+29.574%	2	29	-40.053%
2026-02-18	8.7500	8.7700	8.6600	8.6900	+4.197%	6	27	-22.325%
2026-02-17	8.3400	8.3400	8.3400	8.3400	-7.743%	1	22	-19.065%
2026-02-13	9.6000	9.6000	9.0400	9.0400	-2.059%	4	20	-25.332%
2026-02-12	9.0000	9.2300	9.0000	9.2300	+4.886%	3	20	-26.869%
2026-02-11	8.8000	8.8000	8.8000	8.8000	+16.095%	6	17	-23.295%
2026-02-10	7.5800	7.5800	7.5800	7.5800	+6.610%	2	17	-10.950%
2026-02-09	7.1100	7.1100	7.1100	7.1100	+3.644%	1	15	-5.063%
2026-02-06	6.8600	6.8600	6.8600	6.8600	+0.882%	2	16	-1.603%
2026-02-04	6.8000	6.8000	6.8000	6.8000	+30.268%	1	16	-0.735%
2026-02-03	5.2200	5.2200	5.2200	5.2200	+16.000%	2	16	+29.310%
2026-02-02	4.5000	4.5000	4.5000	4.5000	+21.951%	2	14	+50.000%
2026-01-26	3.7800	3.7800	3.6900	3.6900	+8.529%	3	12	+82.927%
2026-01-23	3.2800	3.4000	3.2800	3.4000	-0.293%	2	12	+98.529%
2026-01-22	3.4100	3.4100	3.4100	3.4100	+38.618%	2	11	+97.947%
2026-01-16	2.7200	2.8500	2.4600	2.4600	-27.003%	16	24	+174.390%
2026-01-15	3.6400	3.6400	3.3700	3.3700	-14.684%	2	24	+100.297%
2026-01-08	3.8700	3.9500	3.8700	3.9500	-25.472%	12	24	+70.886%
2026-01-05	5.8000	5.8000	5.3000	5.3000	-20.896%	5	9	+27.358%
2026-01-02	6.7000	6.7000	6.7000	6.7000	-10.067%	1	9	+0.746%
2025-12-31	7.4500	7.4500	7.4500	7.4500	+1.361%	1	7	-9.396%
2025-12-29	7.3500	7.3500	7.3500	7.3500	+12.557%	3	7	-8.163%
2025-12-26	6.6600	6.6600	6.5300	6.5300	-11.156%	4	8	+3.369%
2025-12-19	7.3500	7.3500	7.3500	7.3500	-8.354%	1	4	-8.163%
2025-12-18	8.4300	8.4300	8.0200	8.0200	0.000%	3	3	-15.835%

.dark-mode .KQXQPp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KQXQPp{ color: #333333; background-color: white; border: 2px solid #333333; }FIGR20260821P35FIGR Aug 21 2026 35.00 Put (FIGR260821P00035000)option OPRA

FIGR20260821P35
FIGR Aug 21 2026 35.00 Put (FIGR260821P00035000)
option OPRA