Dark

FIGR20261120C50
FIGR Nov 20 2026 50.00 Call (FIGR261120C00050000)
option OPRA

EOD

Sep 29, 2026

0.3200-8.571%(-0.0300)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3200	0.3500	0.2500	0.3200	-8.571%	86	4,284	0.000%
2026-09-28	0.5000	0.5000	0.3500	0.3500	-46.154%	205	4,297	-8.571%
2026-09-25	0.7500	0.7500	0.6500	0.6500	-17.722%	15	4,227	-50.769%
2026-09-24	0.8800	0.8800	0.7500	0.7900	-28.182%	472	4,212	-59.494%
2026-09-23	1.2000	1.2000	1.1000	1.1000	-31.250%	52	4,082	-70.909%
2026-09-22	1.4000	1.6000	1.4000	1.6000	+15.108%	103	4,046	-80.000%
2026-09-21	1.7000	1.7000	1.3500	1.3900	-7.333%	21	3,995	-76.978%
2026-09-18	1.3000	1.5700	1.3000	1.5000	+42.857%	12	3,992	-78.667%
2026-09-17	1.1500	1.1500	1.0500	1.0500	+16.667%	96	3,984	-69.524%
2026-09-16	1.0000	1.0500	0.9000	0.9000	-10.000%	1,603	3,898	-64.444%
2026-09-15	1.4200	1.4200	1.0000	1.0000	-39.394%	355	4,479	-68.000%
2026-09-14	1.1600	1.6500	1.1600	1.6500	+13.793%	5	4,689	-80.606%
2026-09-11	1.7400	1.7400	1.4500	1.4500	-46.296%	103	4,692	-77.931%
2026-09-09	2.8000	2.9000	2.6400	2.7000	+20.000%	121	4,791	-88.148%
2026-09-08	2.0000	2.2800	2.0000	2.2500	+15.385%	14	4,690	-85.778%
2026-09-03	1.1500	2.0000	1.1500	1.9500	+56.000%	102	4,690	-83.590%
2026-09-02	1.2500	1.2500	1.2500	1.2500	-16.667%	90	4,597	-74.400%
2026-09-01	1.9300	2.0200	1.5000	1.5000	-14.286%	57	4,687	-78.667%
2026-08-31	1.6800	1.7500	1.6000	1.7500	-12.500%	1,539	4,683	-81.714%
2026-08-28	2.2000	2.4500	2.0000	2.0000	-24.242%	95	6,156	-84.000%
2026-08-27	2.6500	2.7800	2.6400	2.6400	+5.600%	110	6,158	-87.879%
2026-08-26	3.1400	3.1400	2.5000	2.5000	-37.500%	21	6,124	-87.200%
2026-08-25	3.2700	4.0000	3.2700	4.0000	+35.593%	38	6,125	-92.000%
2026-08-24	3.2500	3.2500	2.9500	2.9500	-10.606%	53	6,090	-89.153%
2026-08-21	2.4500	3.4000	2.4500	3.3000	+37.500%	25	6,044	-90.303%
2026-08-20	2.8000	2.8300	2.4000	2.4000	-4.000%	51	6,030	-86.667%
2026-08-19	2.1700	2.7500	2.1500	2.5000	+8.696%	1,599	5,984	-87.200%
2026-08-18	2.2500	2.3000	2.0000	2.3000	+3.139%	137	4,475	-86.087%
2026-08-17	1.7500	2.2300	1.7500	2.2300	+85.833%	2,348	4,374	-85.650%
2026-08-14	1.2500	1.3000	1.2000	1.2000	-25.926%	6	2,034	-73.333%
2026-08-13	1.2000	1.6200	1.2000	1.6200	+17.391%	14	2,031	-80.247%
2026-08-12	1.1000	1.3800	0.7000	1.3800	+16.949%	14	2,039	-76.812%
2026-08-05	1.0000	1.2500	1.0000	1.1800	+90.323%	15	2,031	-72.881%
2026-08-03	0.6500	0.6500	0.6200	0.6200	-4.615%	3	2,025	-48.387%
2026-07-31	0.6700	0.6700	0.6500	0.6500	-13.333%	12	2,026	-50.769%
2026-07-30	0.7500	0.7500	0.7500	0.7500	+7.143%	12	2,024	-57.333%
2026-07-29	0.7000	0.7000	0.7000	0.7000	-50.000%	58	2,016	-54.286%
2026-07-27	1.4000	1.4000	1.4000	1.4000	+27.273%	1	1,963	-77.143%
2026-07-24	1.2500	1.2500	1.1000	1.1000	-43.590%	1,441	1,963	-70.909%
2026-07-21	1.9000	1.9500	1.8500	1.9500	+21.875%	14	1,993	-83.590%
2026-07-14	1.6000	1.6000	1.6000	1.6000	-25.581%	25	1,995	-80.000%
2026-07-10	2.1500	2.1500	2.1500	2.1500	-12.245%	2	2,020	-85.116%
2026-07-09	2.4500	2.4500	2.4500	2.4500	+31.016%	1	2,020	-86.939%
2026-07-08	1.9300	1.9300	1.8700	1.8700	-32.000%	5	2,019	-82.888%
2026-07-06	3.3000	3.3000	2.7500	2.7500	-6.780%	3	2,019	-88.364%
2026-07-01	2.8000	2.9500	2.8000	2.9500	+51.282%	1,565	2,018	-89.153%
2026-06-30	1.9500	1.9500	1.9500	1.9500	+89.320%	1	463	-83.590%
2026-06-29	1.0300	1.0300	1.0300	1.0300	-35.625%	3	463	-68.932%
2026-06-24	1.6000	1.6000	1.6000	1.6000	-5.882%	1	460	-80.000%
2026-06-23	1.6500	1.7000	1.6500	1.7000	+4.938%	2	461	-81.176%
2026-06-17	1.5600	1.6300	1.5600	1.6200	-16.923%	5	462	-80.247%
2026-06-12	1.9500	1.9500	1.9500	1.9500	-4.878%	6	462	-83.590%
2026-06-10	2.0000	2.3000	2.0000	2.0500	-5.963%	101	468	-84.390%
2026-06-05	2.1800	2.1800	2.1800	2.1800	-20.727%	5	466	-85.321%
2026-06-04	2.8800	2.8800	2.7500	2.7500	-35.294%	10	471	-88.364%
2026-05-29	4.2500	4.2500	4.2500	4.2500	+3.659%	5	462	-92.471%
2026-05-28	3.9000	4.1000	3.9000	4.1000	0.000%	46	457	-92.195%
2026-05-27	4.2000	4.2000	4.1000	4.1000	-6.818%	14	419	-92.195%
2026-05-26	4.4000	4.4000	4.4000	4.4000	+12.821%	1	405	-92.727%
2026-05-22	4.2000	4.2000	3.9000	3.9000	-25.996%	2	404	-91.795%
2026-05-20	5.2700	5.2700	5.2700	5.2700	+10.251%	20	404	-93.928%
2026-05-19	4.7800	4.7800	4.7800	4.7800	-40.250%	1	397	-93.305%
2026-05-18	8.0000	8.0000	8.0000	8.0000	0.000%	7	397	-96.000%
2026-05-15	8.0000	8.0000	8.0000	8.0000	-11.111%	2	397	-96.000%
2026-05-14	8.0000	9.0000	8.0000	9.0000	+39.535%	55	397	-96.444%
2026-05-12	7.0000	7.0000	6.4500	6.4500	+9.508%	41	306	-95.039%
2026-05-11	5.8900	5.8900	5.8900	5.8900	+3.333%	1	306	-94.567%
2026-05-08	5.7000	5.7000	5.7000	5.7000	-3.390%	100	305	-94.386%
2026-05-06	5.9000	5.9000	5.9000	5.9000	-9.231%	100	205	-94.576%
2026-05-05	6.5000	6.5000	6.5000	6.5000	+15.044%	1	105	-95.077%
2026-05-01	5.3000	5.7000	5.3000	5.6500	+28.409%	52	52	-94.336%
2026-04-27	4.4000	4.4000	4.4000	4.4000	+10.000%	20	52	-92.727%
2026-04-24	4.0000	4.0000	4.0000	4.0000	-23.518%	1	32	-92.000%
2026-04-21	5.7600	5.7600	5.2300	5.2300	-9.828%	3	29	-93.881%
2026-04-20	5.5500	5.8000	5.5500	5.8000	+0.520%	5	29	-94.483%
2026-04-17	5.7700	5.7700	5.7700	5.7700	+10.962%	3	30	-94.454%
2026-04-16	5.2000	5.2000	5.2000	5.2000	+4.000%	15	27	-93.846%
2026-04-15	5.0000	5.0000	5.0000	5.0000	-11.190%	2	12	-93.600%
2026-04-13	5.5000	5.6300	5.5000	5.6300	+12.600%	2	10	-94.316%
2026-04-09	5.0000	5.0000	5.0000	5.0000	-8.592%	6	9	-93.600%
2026-04-02	5.4700	5.4700	5.4700	5.4700	+7.255%	1	2	-94.150%
2026-03-31	5.1000	5.1000	5.1000	5.1000	+3.448%	1	2	-93.725%
2026-03-26	4.9300	4.9300	4.9300	4.9300	0.000%	1	1	-93.509%

.dark-mode .RyRsZ7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RyRsZ7{ color: #333333; background-color: white; border: 2px solid #333333; }FIGR20261120C50FIGR Nov 20 2026 50.00 Call (FIGR261120C00050000)option OPRA

FIGR20261120C50
FIGR Nov 20 2026 50.00 Call (FIGR261120C00050000)
option OPRA