Dark

FIGR20261120C45
FIGR Nov 20 2026 45.00 Call (FIGR261120C00045000)
option OPRA

EOD

Sep 29, 2026

0.7100+14.516%(+0.0900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6700	0.7100	0.6700	0.7100	+14.516%	2	1,056	0.000%
2026-09-28	0.8700	0.8700	0.6200	0.6200	-43.636%	205	1,058	+14.516%
2026-09-25	1.1000	1.1000	0.9300	1.1000	-4.348%	39	859	-35.455%
2026-09-24	1.5300	1.5300	1.1500	1.1500	-36.111%	340	860	-38.261%
2026-09-23	2.0800	2.2500	1.8000	1.8000	-25.000%	4	1,076	-60.556%
2026-09-22	2.0000	2.7500	2.0000	2.4000	+9.091%	104	1,076	-70.417%
2026-09-21	2.6000	2.6000	2.2000	2.2000	-0.901%	2	1,074	-67.727%
2026-09-18	2.0100	2.4300	2.0100	2.2200	+50.000%	16	1,073	-68.018%
2026-09-17	1.8000	1.8000	1.4800	1.4800	-1.333%	3	1,063	-52.027%
2026-09-16	1.6000	1.9000	1.5000	1.5000	-3.226%	74	1,064	-52.667%
2026-09-15	2.1400	2.1400	1.5500	1.5500	-36.735%	131	1,117	-54.194%
2026-09-14	2.0000	2.4500	1.8800	2.4500	-15.517%	24	1,126	-71.020%
2026-09-10	2.8000	2.9000	2.8000	2.9000	-17.847%	3	1,122	-75.517%
2026-09-09	4.0900	4.0900	3.5300	3.5300	+6.970%	6	1,121	-79.887%
2026-09-08	3.0000	3.3000	3.0000	3.3000	+18.705%	322	1,121	-78.485%
2026-09-04	2.5000	2.7800	2.5000	2.7800	-4.138%	7	799	-74.460%
2026-09-03	2.6000	2.9000	2.6000	2.9000	+52.632%	188	799	-75.517%
2026-09-02	1.8600	1.9000	1.8600	1.9000	-28.302%	7	632	-62.632%
2026-09-01	2.7500	2.7500	2.6100	2.6500	-8.621%	5	625	-73.208%
2026-08-31	2.7000	2.9000	2.7000	2.9000	-17.614%	13	624	-75.517%
2026-08-28	3.5400	3.5400	3.5200	3.5200	-3.562%	6	615	-79.830%
2026-08-26	3.4000	3.6500	3.3100	3.6500	-33.636%	70	609	-80.548%
2026-08-25	4.3000	5.5000	4.3000	5.5000	+30.952%	24	601	-87.091%
2026-08-24	4.5500	4.5500	4.2000	4.2000	-10.448%	7	589	-83.095%
2026-08-21	4.2500	4.6900	4.2500	4.6900	+35.942%	270	584	-84.861%
2026-08-20	4.0000	4.0000	3.3000	3.4500	-3.631%	21	444	-79.420%
2026-08-19	3.1500	3.5800	3.1500	3.5800	+16.612%	5	425	-80.168%
2026-08-18	3.0700	3.0700	3.0700	3.0700	-0.968%	1	428	-76.873%
2026-08-17	1.6000	3.1300	1.6000	3.1000	+63.158%	71	428	-77.097%
2026-08-14	1.9000	1.9000	1.9000	1.9000	-24.303%	3	373	-62.632%
2026-08-13	1.8300	2.5100	1.8300	2.5100	+32.105%	2	373	-71.713%
2026-08-12	1.6500	1.9000	1.6500	1.9000	+22.581%	44	373	-62.632%
2026-08-07	1.5500	1.5500	1.5500	1.5500	-16.216%	1	362	-54.194%
2026-08-05	1.7300	1.8500	1.7300	1.8500	+14.198%	5	362	-61.622%
2026-08-04	1.5000	1.6200	1.5000	1.6200	+29.600%	1,151	358	-56.173%
2026-08-03	1.2500	1.2500	1.2500	1.2500	+13.636%	1	1,199	-43.200%
2026-07-30	1.2000	1.2000	1.1000	1.1000	+5.769%	8	1,199	-35.455%
2026-07-29	1.0400	1.0400	1.0400	1.0400	-32.903%	1	1,199	-31.731%
2026-07-28	1.5500	1.5500	1.5500	1.5500	0.000%	3	1,199	-54.194%
2026-07-24	1.5500	1.5500	1.5500	1.5500	-35.417%	1	1,199	-54.194%
2026-07-22	2.4000	2.4000	2.4000	2.4000	-27.273%	2	1,199	-70.417%
2026-07-21	3.3000	3.3000	3.3000	3.3000	+60.976%	2	1,199	-78.485%
2026-07-17	2.0500	2.0500	2.0500	2.0500	-19.608%	4	1,199	-65.366%
2026-07-16	2.6400	2.6500	2.2800	2.5500	+9.914%	250	1,199	-72.157%
2026-07-15	2.3200	2.3200	2.3200	2.3200	-7.200%	10	949	-69.397%
2026-07-13	2.7000	2.7000	2.5000	2.5000	-28.571%	9	949	-71.600%
2026-07-09	3.2000	3.5000	3.2000	3.5000	+36.187%	159	949	-79.714%
2026-07-08	2.8200	3.0400	2.5000	2.5700	-14.333%	792	806	-72.374%
2026-07-07	3.0000	3.0000	3.0000	3.0000	-26.829%	1	129	-76.333%
2026-07-01	3.5000	4.1000	3.5000	4.1000	+38.983%	11	130	-82.683%
2026-06-30	1.9000	2.9500	1.9000	2.9500	+59.459%	22	132	-75.932%
2026-06-25	1.8500	1.8500	1.8500	1.8500	-21.941%	5	122	-61.622%
2026-06-24	2.1800	2.3700	2.1800	2.3700	+15.610%	4	121	-70.042%
2026-06-23	2.4000	2.4000	2.0500	2.0500	-29.310%	11	120	-65.366%
2026-06-22	3.0000	3.0000	2.9000	2.9000	+34.884%	17	119	-75.517%
2026-06-18	2.1500	2.1500	2.1500	2.1500	-14.343%	10	102	-66.977%
2026-06-17	2.5100	2.5100	2.5100	2.5100	-3.462%	2	102	-71.713%
2026-06-11	2.4000	2.6000	2.4000	2.6000	-1.887%	3	102	-72.692%
2026-06-10	2.6500	2.6500	2.6500	2.6500	+6.000%	1	103	-73.208%
2026-06-09	2.5000	2.5000	2.5000	2.5000	-6.716%	20	103	-71.600%
2026-06-08	2.6800	2.6800	2.6800	2.6800	-10.667%	5	102	-73.507%
2026-06-05	2.6500	3.0000	2.6500	3.0000	-14.530%	136	102	-76.333%
2026-06-03	3.8400	3.8400	3.3000	3.5100	-16.429%	15	107	-79.772%
2026-06-02	4.2000	4.2000	4.2000	4.2000	-12.500%	1	114	-83.095%
2026-05-27	4.8000	4.8000	4.8000	4.8000	-15.789%	40	113	-85.208%
2026-05-26	5.0000	6.6000	5.0000	5.7000	+14.000%	18	75	-87.544%
2026-05-21	5.0000	5.0000	5.0000	5.0000	-14.237%	1	60	-85.800%
2026-05-19	7.5000	7.5000	5.8300	5.8300	-23.791%	14	60	-87.822%
2026-05-18	8.0000	8.0000	7.6500	7.6500	-28.638%	6	58	-90.719%
2026-05-15	9.5700	10.7200	9.5500	10.7200	+1.323%	5	58	-93.377%
2026-05-14	8.5000	10.5800	8.5000	10.5800	+41.067%	17	56	-93.289%
2026-05-12	6.9400	7.5000	6.9400	7.5000	+15.385%	2	50	-90.533%
2026-05-04	6.5000	6.5000	6.5000	6.5000	-7.143%	1	50	-89.077%
2026-04-16	7.0000	7.0000	7.0000	7.0000	+20.690%	1	50	-89.857%
2026-04-09	5.8000	5.8000	5.8000	5.8000	-3.333%	1	49	-87.759%
2026-03-31	5.5800	6.0000	5.5800	6.0000	+12.360%	8	49	-88.167%
2026-03-27	5.3500	5.4000	5.3200	5.3400	-6.316%	85	46	-86.704%
2026-03-26	5.7000	5.7000	5.7000	5.7000	-10.938%	1	3	-87.544%
2026-03-24	6.4000	6.4000	6.4000	6.4000	-9.605%	1	2	-88.906%
2026-03-23	7.0800	7.0800	7.0800	7.0800	0.000%	1	1	-89.972%

.dark-mode .QmVVs0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QmVVs0{ color: #333333; background-color: white; border: 2px solid #333333; }FIGR20261120C45FIGR Nov 20 2026 45.00 Call (FIGR261120C00045000)option OPRA

FIGR20261120C45
FIGR Nov 20 2026 45.00 Call (FIGR261120C00045000)
option OPRA