Dark

FIGR20261120C40
FIGR Nov 20 2026 40.00 Call (FIGR261120C00040000)
option OPRA

EOD

Sep 29, 2026

0.9500-13.636%(-0.1500)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.2500	1.2500	0.9500	0.9500	-13.636%	51	5,588	0.000%
2026-09-28	1.5500	1.5500	1.0000	1.1000	-43.590%	231	5,577	-13.636%
2026-09-25	1.8000	2.0500	1.7500	1.9500	-9.302%	26	5,421	-51.282%
2026-09-24	2.5000	2.5000	1.8800	2.1500	-26.871%	262	5,427	-55.814%
2026-09-23	3.2000	3.7000	2.9000	2.9400	-25.000%	15	5,394	-67.687%
2026-09-22	3.3000	3.9200	3.3000	3.9200	+18.788%	24	5,390	-75.765%
2026-09-21	3.5000	3.5000	3.3000	3.3000	-2.941%	69	5,391	-71.212%
2026-09-18	3.5000	3.8200	3.4000	3.4000	+28.788%	8	5,327	-72.059%
2026-09-17	2.7000	2.8000	2.3800	2.6400	+3.529%	17	5,324	-64.015%
2026-09-16	2.5500	2.5500	2.5500	2.5500	-7.273%	2	5,326	-62.745%
2026-09-15	3.1400	3.1400	2.7300	2.7500	-24.451%	46	5,327	-65.455%
2026-09-14	3.7000	3.7000	3.5000	3.6400	+5.814%	4	5,291	-73.901%
2026-09-11	4.6000	5.3000	3.4400	3.4400	-26.809%	44	5,292	-72.384%
2026-09-10	4.6000	4.7000	4.6000	4.7000	-12.963%	14	5,298	-79.787%
2026-09-09	5.7000	6.1600	5.4000	5.4000	+5.882%	27	5,307	-82.407%
2026-09-08	4.0000	5.1000	4.0000	5.1000	+24.390%	126	5,319	-81.373%
2026-09-04	4.0000	4.1000	3.3000	4.1000	-3.529%	24	5,214	-76.829%
2026-09-03	4.1000	4.4000	4.0400	4.2500	+44.558%	10	5,214	-77.647%
2026-09-02	3.0000	3.3000	2.6000	2.9400	-13.529%	76	5,211	-67.687%
2026-09-01	4.3300	4.3600	3.4000	3.4000	-20.188%	21	5,176	-72.059%
2026-08-31	4.0000	4.2600	3.7000	4.2600	-0.930%	29	5,179	-77.700%
2026-08-28	5.1500	5.1500	4.2000	4.3000	-19.626%	42	5,182	-77.907%
2026-08-27	4.7000	5.5000	4.7000	5.3500	+4.902%	34	5,162	-82.243%
2026-08-26	5.2100	5.4100	5.1000	5.1000	-31.081%	30	5,167	-81.373%
2026-08-25	6.3700	7.4000	6.3000	7.4000	+24.370%	25	5,162	-87.162%
2026-08-24	5.7800	6.2000	5.7800	5.9500	-4.032%	11	5,169	-84.034%
2026-08-21	5.0100	6.5000	5.0100	6.2000	+32.479%	32	5,163	-84.677%
2026-08-20	5.6300	5.6300	4.6800	4.6800	-9.302%	33	5,176	-79.701%
2026-08-19	4.5700	5.6000	4.5700	5.1600	+15.695%	86	5,175	-81.589%
2026-08-18	4.3500	4.6000	4.2000	4.4600	-3.043%	28	5,181	-78.700%
2026-08-17	2.8800	4.6000	2.8000	4.6000	+68.498%	1,666	5,173	-79.348%
2026-08-14	2.9700	2.9700	2.6000	2.7300	-5.862%	20	5,101	-65.201%
2026-08-13	3.0000	3.8000	2.5500	2.9000	+1.045%	423	5,103	-67.241%
2026-08-12	2.4000	2.8700	2.4000	2.8700	+47.179%	65	4,976	-66.899%
2026-08-11	2.2800	2.2800	1.9500	1.9500	-11.364%	15	4,977	-51.282%
2026-08-07	2.5000	2.5000	2.2000	2.2000	-10.204%	4	4,973	-56.818%
2026-08-06	2.3500	2.5500	2.3500	2.4500	+4.255%	605	4,970	-61.224%
2026-08-05	2.5000	2.6000	2.3500	2.3500	+3.982%	43	5,113	-59.574%
2026-08-04	2.2800	2.2800	2.2600	2.2600	+17.098%	2	5,106	-57.965%
2026-08-03	1.5700	1.9300	1.5700	1.9300	+35.915%	7	5,106	-50.777%
2026-07-31	1.5000	1.5000	1.4000	1.4200	-17.919%	55	5,103	-33.099%
2026-07-30	1.5500	1.7300	1.5500	1.7300	-1.143%	8	5,118	-45.087%
2026-07-29	1.9100	1.9100	1.7500	1.7500	-14.634%	17	5,120	-45.714%
2026-07-28	2.0000	2.0500	1.9000	2.0500	-25.455%	6	5,104	-53.659%
2026-07-27	2.1700	2.7500	2.1700	2.7500	+19.565%	5	5,106	-65.455%
2026-07-24	2.3000	2.3000	2.3000	2.3000	-11.538%	6	5,102	-58.696%
2026-07-23	3.0000	3.0000	2.6000	2.6000	-18.750%	10	5,096	-63.462%
2026-07-22	3.2000	3.2500	3.2000	3.2000	-25.581%	3	5,094	-70.313%
2026-07-21	3.8000	4.5000	3.8000	4.3000	+26.471%	108	5,095	-77.907%
2026-07-20	3.3000	3.4000	3.3000	3.4000	+21.429%	4	5,195	-72.059%
2026-07-17	2.9500	2.9500	2.8000	2.8000	-22.222%	21	5,195	-66.071%
2026-07-16	3.5000	3.6000	3.5000	3.6000	+3.448%	105	5,194	-73.611%
2026-07-15	3.2000	3.4800	3.2000	3.4800	+16.000%	6	5,194	-72.701%
2026-07-14	3.0000	3.0000	3.0000	3.0000	-6.250%	1	5,194	-68.333%
2026-07-13	3.6000	3.6000	3.1600	3.2000	-17.949%	9,594	5,195	-70.313%
2026-07-10	4.0000	4.0000	3.7000	3.9000	-11.364%	28	10,616	-75.641%
2026-07-09	4.0200	4.4000	4.0200	4.4000	+28.655%	5	10,593	-78.409%
2026-07-08	3.5000	3.5000	3.4200	3.4200	-23.146%	620	10,590	-72.222%
2026-07-07	4.7500	4.7500	4.4500	4.4500	-14.423%	12	10,048	-78.652%
2026-07-06	4.8000	5.2100	4.8000	5.2000	+0.971%	30	10,048	-81.731%
2026-07-02	4.6500	5.4000	4.6500	5.1500	+5.102%	18	10,069	-81.553%
2026-07-01	4.0000	5.2400	4.0000	4.9000	+28.947%	314	10,069	-80.612%
2026-06-30	2.7400	3.8000	2.7400	3.8000	+55.102%	27	9,857	-75.000%
2026-06-29	2.5000	2.6000	2.2000	2.4500	+1.240%	227	9,880	-61.224%
2026-06-26	2.4500	2.4500	2.4200	2.4200	-10.370%	6	10,010	-60.744%
2026-06-24	2.7000	2.7000	2.7000	2.7000	-8.475%	1	10,010	-64.815%
2026-06-23	2.9500	2.9500	2.9500	2.9500	-23.773%	11	10,009	-67.797%
2026-06-22	3.9400	3.9400	3.8000	3.8700	+43.333%	9	9,999	-75.452%
2026-06-18	2.7000	2.7000	2.7000	2.7000	-11.475%	2	9,999	-64.815%
2026-06-17	3.2800	3.2800	3.0500	3.0500	-14.085%	11	9,999	-68.852%
2026-06-16	3.5500	3.5500	3.5500	3.5500	-6.579%	10	9,999	-73.239%
2026-06-15	4.0000	4.0000	3.7000	3.8000	+5.556%	4	9,989	-75.000%
2026-06-12	3.6000	3.6000	3.6000	3.6000	+9.091%	1	9,989	-73.611%
2026-06-11	3.1000	3.3000	3.1000	3.3000	-0.901%	4	9,989	-71.212%
2026-06-10	4.0000	4.0000	3.3300	3.3300	+6.390%	8	9,988	-71.471%
2026-06-09	3.6000	3.6000	3.1000	3.1300	-10.571%	55	9,989	-69.649%
2026-06-08	3.6100	3.6100	3.5000	3.5000	-7.652%	5	9,987	-72.857%
2026-06-05	3.7500	3.8000	3.7500	3.7900	-11.860%	3	9,987	-74.934%
2026-06-04	4.3000	4.3000	4.3000	4.3000	-2.273%	10	9,986	-77.907%
2026-06-03	5.5000	5.5000	4.4000	4.4000	-12.000%	97	9,986	-78.409%
2026-06-02	5.7500	5.7500	5.0000	5.0000	-16.944%	18	9,937	-81.000%
2026-06-01	6.0000	6.0200	6.0000	6.0200	-8.788%	9	9,930	-84.219%
2026-05-29	6.4000	7.1000	6.2000	6.6000	+3.286%	14	9,930	-85.606%
2026-05-28	5.9000	6.5000	5.8000	6.3900	-12.466%	220	9,928	-85.133%
2026-05-26	6.8000	7.3000	6.8000	7.3000	+15.873%	7	10,088	-86.986%
2026-05-22	6.3500	6.3500	6.3000	6.3000	-3.077%	3	10,088	-84.921%
2026-05-21	6.9000	6.9000	6.5000	6.5000	-13.333%	8	10,083	-85.385%
2026-05-19	8.8000	8.8000	7.5000	7.5000	-35.897%	3	10,083	-87.333%
2026-05-18	11.0000	11.7000	11.0000	11.7000	-8.594%	4	10,083	-91.880%
2026-05-14	11.1700	12.8000	11.1700	12.8000	+82.857%	5	10,083	-92.578%
2026-05-13	7.0000	7.0000	7.0000	7.0000	-35.185%	5	10,059	-86.429%
2026-05-12	9.3500	10.8000	9.3500	10.8000	+16.254%	36	10,059	-91.204%
2026-05-11	8.2000	9.5000	8.1000	9.2900	+16.125%	5	10,059	-89.774%
2026-05-08	8.5300	8.5300	8.0000	8.0000	-6.323%	13	10,060	-88.125%
2026-05-07	8.5400	8.5400	8.5400	8.5400	-2.955%	5	10,059	-88.876%
2026-05-05	9.3000	9.8000	8.8000	8.8000	+3.529%	190	10,059	-89.205%
2026-05-04	8.5000	8.5000	8.5000	8.5000	+2.410%	2	10,059	-88.824%
2026-05-01	7.8000	8.3000	7.8000	8.3000	+18.571%	20	10,060	-88.554%
2026-04-30	6.9800	7.0000	6.9800	7.0000	+16.667%	4	10,060	-86.429%
2026-04-29	6.0000	6.0000	6.0000	6.0000	-1.639%	1	10,059	-84.167%
2026-04-24	6.0200	6.2000	5.7000	6.1000	+5.172%	201	10,059	-84.426%
2026-04-23	5.8000	5.8000	5.8000	5.8000	-22.667%	3	9,873	-83.621%
2026-04-22	8.2500	8.2500	7.5000	7.5000	-3.351%	3	9,873	-87.333%
2026-04-21	7.7600	7.7600	7.7600	7.7600	-4.433%	1	9,874	-87.758%
2026-04-20	8.6300	8.6300	8.1200	8.1200	-7.727%	15	9,874	-88.300%
2026-04-17	8.8000	8.8000	8.8000	8.8000	+14.583%	1	9,874	-89.205%
2026-04-16	8.1100	8.1100	7.6800	7.6800	+2.811%	14	9,874	-87.630%
2026-04-15	8.0000	8.0000	7.4600	7.4700	-11.283%	22	9,873	-87.282%
2026-04-14	8.4200	8.4200	8.4200	8.4200	+0.238%	2	9,873	-88.717%
2026-04-13	8.8000	8.8000	8.0600	8.4000	+10.526%	13	9,871	-88.690%
2026-04-10	7.1000	7.6000	7.1000	7.6000	+7.496%	17	9,870	-87.500%
2026-04-09	7.0700	7.0700	7.0700	7.0700	-2.213%	3	9,855	-86.563%
2026-04-08	7.0000	7.2300	7.0000	7.2300	+20.500%	11	9,857	-86.860%
2026-04-07	6.0000	6.0000	5.5200	6.0000	-7.834%	17	9,856	-84.167%
2026-04-06	5.9000	6.5100	5.9000	6.5100	-17.595%	10	9,856	-85.407%
2026-04-02	7.8000	7.9000	7.4000	7.9000	+1.935%	208	9,664	-87.975%
2026-03-31	7.1000	7.9000	7.1000	7.7500	+13.803%	29	9,664	-87.742%
2026-03-27	6.9000	6.9000	6.5500	6.8100	-3.267%	14	9,660	-86.050%
2026-03-26	7.0000	7.2000	7.0000	7.0400	+8.308%	14	9,660	-86.506%
2026-03-25	8.4000	8.4000	6.5000	6.5000	-17.722%	8	9,649	-85.385%
2026-03-24	8.4000	8.4000	7.3500	7.9000	0.000%	9,836	9,648	-87.975%

.dark-mode .KF1JVl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KF1JVl{ color: #333333; background-color: white; border: 2px solid #333333; }FIGR20261120C40FIGR Nov 20 2026 40.00 Call (FIGR261120C00040000)option OPRA

FIGR20261120C40
FIGR Nov 20 2026 40.00 Call (FIGR261120C00040000)
option OPRA