Dark

FIGR20261120C35
FIGR Nov 20 2026 35.00 Call (FIGR261120C00035000)
option OPRA

EOD

Sep 29, 2026

1.85-16.667%(-0.37)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.1000	2.1000	1.8500	1.8500	-16.667%	4	1,014	0.000%
2026-09-28	2.2500	2.2500	2.2200	2.2200	-23.973%	40	1,012	-16.667%
2026-09-25	3.2000	3.4000	2.9200	2.9200	-21.081%	38	992	-36.644%
2026-09-24	3.8000	3.9000	3.3000	3.7000	-22.105%	107	982	-50.000%
2026-09-23	4.4000	4.7900	4.4000	4.7500	-20.833%	5	925	-61.053%
2026-09-22	6.0000	6.0000	6.0000	6.0000	+12.570%	2	922	-69.167%
2026-09-21	5.3000	5.4000	5.3000	5.3300	-2.202%	6	920	-65.291%
2026-09-18	5.6000	5.6000	5.1000	5.4500	+45.333%	10	923	-66.055%
2026-09-16	4.1000	4.1000	3.7500	3.7500	-6.250%	10	927	-50.667%
2026-09-15	4.7200	4.7200	4.0000	4.0000	-29.204%	16	930	-53.750%
2026-09-14	5.8000	5.8000	5.6500	5.6500	-25.066%	12	924	-67.257%
2026-09-09	8.2000	8.6000	7.5400	7.5400	+50.800%	220	926	-75.464%
2026-09-04	5.2800	5.2800	5.0000	5.0000	-25.373%	3	954	-63.000%
2026-09-03	4.6000	6.7000	4.6000	6.7000	+45.652%	4	954	-72.388%
2026-09-02	3.7200	4.6000	3.7200	4.6000	-30.303%	3	954	-59.783%
2026-08-31	5.7200	6.6000	5.7200	6.6000	+3.937%	14	953	-71.970%
2026-08-28	7.3000	7.3000	6.3500	6.3500	-13.014%	16	958	-70.866%
2026-08-27	7.5200	7.5200	7.1000	7.3000	-3.947%	86	958	-74.658%
2026-08-26	8.4900	8.6600	6.9000	7.6000	-14.607%	26	974	-75.658%
2026-08-25	8.5000	9.0000	8.5000	8.9000	+6.715%	202	973	-79.213%
2026-08-24	8.3400	8.3400	8.3400	8.3400	-2.456%	4	1,014	-77.818%
2026-08-21	8.2200	8.9000	7.5000	8.5500	+22.143%	27	1,014	-78.363%
2026-08-20	7.0000	7.0000	6.9300	7.0000	+1.449%	10	998	-73.571%
2026-08-19	6.2500	6.9000	6.2500	6.9000	+8.491%	3	989	-73.188%
2026-08-18	6.2000	6.5500	6.0000	6.3600	+2.581%	43	990	-70.912%
2026-08-17	4.8900	6.7000	4.8000	6.2000	+51.220%	33	954	-70.161%
2026-08-14	4.6000	4.6000	3.6000	4.1000	-14.583%	8	956	-54.878%
2026-08-13	4.5000	5.0000	4.0500	4.8000	+14.014%	6	957	-61.458%
2026-08-12	3.9600	4.2100	3.9600	4.2100	+39.404%	9	956	-56.057%
2026-08-10	3.0000	3.0200	3.0000	3.0200	-18.598%	9	959	-38.742%
2026-08-07	3.7100	3.7100	3.7100	3.7100	+9.118%	1	950	-50.135%
2026-08-05	3.7000	3.7000	3.4000	3.4000	+41.667%	33	950	-45.588%
2026-08-03	2.1500	2.4000	2.1500	2.4000	+9.091%	3	918	-22.917%
2026-07-31	2.2000	2.2000	2.2000	2.2000	-4.348%	1	917	-15.909%
2026-07-30	2.1500	2.3000	2.1500	2.3000	-8.000%	2	918	-19.565%
2026-07-29	2.5700	2.5700	2.3900	2.5000	-21.875%	58	916	-26.000%
2026-07-28	3.2000	3.2000	3.2000	3.2000	-13.514%	2	935	-42.188%
2026-07-27	3.2000	3.9000	3.2000	3.7000	+20.130%	45	933	-50.000%
2026-07-24	3.0700	3.0800	3.0200	3.0800	-30.000%	29	930	-39.935%
2026-07-23	4.4000	4.4000	4.4000	4.4000	-24.138%	2	928	-57.955%
2026-07-21	5.8000	5.8000	5.8000	5.8000	+28.889%	1	928	-68.103%
2026-07-20	4.0000	4.5000	4.0000	4.5000	+18.421%	211	928	-58.889%
2026-07-17	4.0000	4.0000	3.8000	3.8000	-9.953%	4	727	-51.316%
2026-07-15	4.3000	4.3000	4.1600	4.2200	-4.091%	6	727	-56.161%
2026-07-14	4.7900	4.7900	4.3500	4.4000	-6.582%	58	727	-57.955%
2026-07-13	4.7100	4.7100	4.7100	4.7100	-14.364%	5	727	-60.722%
2026-07-10	5.5000	5.5000	5.5000	5.5000	-8.638%	1	722	-66.364%
2026-07-09	6.0200	6.0200	6.0200	6.0200	+25.678%	1	723	-69.269%
2026-07-08	4.9000	4.9000	4.7900	4.7900	-23.968%	16	722	-61.378%
2026-07-07	6.6800	6.6800	6.3000	6.3000	-10.000%	2	736	-70.635%
2026-07-06	7.0000	7.0000	7.0000	7.0000	+7.692%	1	735	-73.571%
2026-07-02	7.2000	7.2000	6.5000	6.5000	-3.130%	215	542	-71.538%
2026-07-01	6.2500	7.3000	6.1000	6.7100	+42.766%	33	542	-72.429%
2026-06-30	3.8000	4.7000	3.8000	4.7000	+51.613%	26	558	-60.638%
2026-06-29	3.0000	3.1000	3.0000	3.1000	-27.907%	3	541	-40.323%
2026-06-24	3.5800	4.4000	3.5800	4.3000	0.000%	421	539	-56.977%
2026-06-23	4.3000	4.3000	4.3000	4.3000	-16.505%	15	207	-56.977%
2026-06-22	5.1200	5.1500	5.0700	5.1500	+38.070%	26	195	-64.078%
2026-06-18	4.0000	4.0000	3.7300	3.7300	-5.570%	8	180	-50.402%
2026-06-17	3.9500	3.9500	3.9500	3.9500	-21.315%	6	180	-53.165%
2026-06-16	5.0200	5.0200	5.0200	5.0200	+11.556%	3	180	-63.147%
2026-06-15	5.2000	5.2000	4.5000	4.5000	+6.383%	2	180	-58.889%
2026-06-12	4.5100	4.5100	4.2300	4.2300	-3.864%	18	180	-56.265%
2026-06-11	4.2500	4.4000	4.2500	4.4000	-4.348%	2	169	-57.955%
2026-06-08	4.1700	4.6000	4.1700	4.6000	+4.545%	90	168	-59.783%
2026-06-05	4.4000	4.4000	4.4000	4.4000	-24.399%	10	160	-57.955%
2026-06-03	6.0000	6.0000	5.8200	5.8200	-23.421%	84	155	-68.213%
2026-06-01	7.8000	7.9000	7.6000	7.6000	-7.317%	7	86	-75.658%
2026-05-28	8.1000	8.2000	8.1000	8.2000	-6.818%	47	86	-77.439%
2026-05-26	8.9000	8.9000	8.8000	8.8000	+7.317%	11	64	-78.977%
2026-05-22	8.2000	8.2000	8.2000	8.2000	+0.985%	1	53	-77.439%
2026-05-21	8.1200	8.1200	8.1200	8.1200	-25.161%	30	53	-77.217%
2026-05-19	10.8500	10.8500	10.8500	10.8500	-24.705%	1	53	-82.949%
2026-05-15	14.4100	14.4100	14.4100	14.4100	+4.420%	3	52	-87.162%
2026-05-14	12.8000	13.8000	12.8000	13.8000	+15.000%	7	52	-86.594%
2026-05-12	12.0000	12.0000	12.0000	12.0000	+6.667%	2	52	-84.583%
2026-05-11	10.3300	11.2500	10.3300	11.2500	+9.223%	2	52	-83.556%
2026-05-05	10.3000	10.3000	10.3000	10.3000	+5.102%	5	52	-82.039%
2026-05-04	11.0000	11.0000	9.8000	9.8000	+22.195%	6	53	-81.122%
2026-04-27	8.0200	8.0200	8.0200	8.0200	+5.526%	5	48	-76.933%
2026-04-23	8.8500	8.8500	7.6000	7.6000	-25.490%	11	48	-75.658%
2026-04-17	10.2000	10.2000	10.2000	10.2000	+14.094%	5	43	-81.863%
2026-04-15	8.8700	8.9400	8.8700	8.9400	-13.204%	5	43	-79.306%
2026-04-13	9.9700	10.3000	9.9700	10.3000	+12.939%	31	40	-82.039%
2026-04-09	9.1200	9.1200	9.1200	9.1200	+5.556%	5	10	-79.715%
2026-03-26	8.6400	8.6400	8.6400	8.6400	+8.000%	1	7	-78.588%
2026-03-25	9.5000	9.5000	8.0000	8.0000	-17.949%	6	7	-76.875%
2026-03-24	9.9000	9.9000	9.7500	9.7500	0.000%	2	2	-81.026%

.dark-mode .P2P97W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P2P97W{ color: #333333; background-color: white; border: 2px solid #333333; }FIGR20261120C35FIGR Nov 20 2026 35.00 Call (FIGR261120C00035000)option OPRA

FIGR20261120C35
FIGR Nov 20 2026 35.00 Call (FIGR261120C00035000)
option OPRA