Dark

FIGR20261120P30
FIGR Nov 20 2026 30.00 Put (FIGR261120P00030000)
option OPRA

EOD

Sep 29, 2026

4.10+2.500%(+0.10)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.6400	4.1000	3.6000	4.1000	+2.500%	114	1,293	0.000%
2026-09-28	3.4500	4.0000	3.4500	4.0000	+29.032%	238	1,234	+2.500%
2026-09-25	3.1000	3.1400	2.9500	3.1000	+14.815%	18	1,009	+32.258%
2026-09-24	2.4000	2.9800	2.4000	2.7000	+23.853%	421	993	+51.852%
2026-09-23	2.1500	2.1800	2.1500	2.1800	+11.795%	2	591	+88.073%
2026-09-22	1.6500	1.9500	1.6500	1.9500	-13.333%	6	591	+110.256%
2026-09-21	2.1000	2.2500	2.0400	2.2500	0.000%	20	591	+82.222%
2026-09-18	2.2000	2.2500	2.2000	2.2500	-15.730%	11	576	+82.222%
2026-09-17	2.6700	2.6700	2.6700	2.6700	-7.931%	3	566	+53.558%
2026-09-16	2.5500	2.9000	2.5500	2.9000	+1.045%	7	566	+41.379%
2026-09-15	2.8400	2.8700	2.8400	2.8700	+23.707%	6	559	+42.857%
2026-09-14	2.6600	2.6600	1.8500	2.3200	+16.000%	14	555	+76.724%
2026-09-11	2.0000	2.0000	2.0000	2.0000	+29.032%	1	557	+105.000%
2026-09-10	1.5500	1.5500	1.5500	1.5500	-13.889%	1	556	+164.516%
2026-09-09	1.7000	1.8000	1.6800	1.8000	-13.043%	13	555	+127.778%
2026-09-08	2.1500	2.1500	2.0000	2.0700	-30.068%	56	552	+98.068%
2026-09-02	3.5000	3.5000	2.9600	2.9600	-1.333%	11	508	+38.514%
2026-09-01	2.5000	3.0000	2.5000	3.0000	+20.000%	13	497	+36.667%
2026-08-31	2.4700	2.5000	2.4700	2.5000	0.000%	24	484	+64.000%
2026-08-28	2.2000	2.5000	2.2000	2.5000	+7.759%	6	474	+64.000%
2026-08-27	2.3500	2.3500	2.2000	2.3200	+22.105%	12	469	+76.724%
2026-08-26	1.9000	1.9000	1.9000	1.9000	-4.523%	5	461	+115.789%
2026-08-25	2.1000	2.1500	1.9900	1.9900	-15.319%	7	456	+106.030%
2026-08-24	2.2900	2.3500	2.2900	2.3500	-2.083%	20	463	+74.468%
2026-08-21	2.2000	2.4000	2.2000	2.4000	-9.434%	15	471	+70.833%
2026-08-20	2.6000	2.7000	2.6000	2.6500	-5.357%	289	470	+54.717%
2026-08-19	2.8000	2.8000	2.8000	2.8000	-8.795%	2	298	+46.429%
2026-08-18	3.3800	3.3800	3.0000	3.0700	-2.540%	26	298	+33.550%
2026-08-17	3.4000	3.4000	3.0000	3.1500	-28.409%	13	286	+30.159%
2026-08-14	4.5000	4.5000	4.4000	4.4000	-12.000%	11	286	-6.818%
2026-08-12	5.0000	5.0000	5.0000	5.0000	-9.091%	1	275	-18.000%
2026-08-11	5.5000	5.5000	5.5000	5.5000	-6.463%	1	275	-25.455%
2026-08-10	6.0000	6.0000	5.8800	5.8800	+0.858%	11	274	-30.272%
2026-08-07	5.8300	5.8300	5.8300	5.8300	-7.460%	1	273	-29.674%
2026-08-04	5.9000	6.3000	5.9000	6.3000	-8.696%	15	272	-34.921%
2026-08-03	6.9000	6.9000	6.9000	6.9000	-8.851%	15	287	-40.580%
2026-07-30	7.5800	7.5800	7.5700	7.5700	+20.159%	5	272	-45.839%
2026-07-27	6.3000	6.3000	6.3000	6.3000	0.000%	4	273	-34.921%
2026-07-24	6.3000	6.3000	6.3000	6.3000	+22.807%	2	269	-34.921%
2026-07-21	5.1300	5.1300	5.1300	5.1300	-14.500%	3	269	-20.078%
2026-07-17	6.0000	6.0000	6.0000	6.0000	+8.303%	1	269	-31.667%
2026-07-16	5.5400	5.5400	5.5400	5.5400	+0.727%	2	268	-25.993%
2026-07-15	6.0000	6.0000	5.5000	5.5000	-3.509%	14	268	-25.455%
2026-07-13	5.7000	5.7000	5.7000	5.7000	+21.019%	1	266	-28.070%
2026-07-07	4.7100	4.7100	4.7100	4.7100	+0.426%	10	265	-12.951%
2026-07-06	4.6900	4.6900	4.6900	4.6900	-6.944%	2	255	-12.580%
2026-07-01	5.1000	5.2000	5.0400	5.0400	-15.294%	9	253	-18.651%
2026-06-30	6.4000	6.4000	5.9500	5.9500	-19.048%	15	251	-31.092%
2026-06-26	7.3500	7.3500	7.3500	7.3500	+2.083%	8	249	-44.218%
2026-06-24	7.2000	7.2000	7.2000	7.2000	+5.727%	6	245	-43.056%
2026-06-23	6.8100	6.8100	6.8100	6.8100	+11.639%	5	239	-39.794%
2026-06-22	6.1000	6.1000	6.1000	6.1000	-11.337%	8	234	-32.787%
2026-06-18	6.8800	6.8800	6.8800	6.8800	+9.206%	2	224	-40.407%
2026-06-15	6.3000	6.3000	6.3000	6.3000	-16.000%	1	224	-34.921%
2026-06-12	7.5000	7.5000	7.5000	7.5000	+2.180%	7	223	-45.333%
2026-06-10	7.3400	7.3400	7.3400	7.3400	-3.421%	2	216	-44.142%
2026-06-08	7.5000	7.6000	7.5000	7.6000	+2.703%	79	214	-46.053%
2026-06-05	6.9000	7.4000	6.9000	7.4000	+32.143%	8	224	-44.595%
2026-06-04	5.6000	5.6000	5.6000	5.6000	-7.438%	1	231	-26.786%
2026-06-03	5.8000	6.0500	5.8000	6.0500	+6.140%	78	230	-32.231%
2026-06-02	5.7000	5.7900	5.7000	5.7000	+16.327%	47	188	-28.070%
2026-05-29	4.9000	4.9000	4.9000	4.9000	-5.769%	15	170	-16.327%
2026-05-28	5.2000	5.2000	5.2000	5.2000	+4.000%	5	160	-21.154%
2026-05-20	5.0000	5.0000	5.0000	5.0000	+22.249%	2	155	-18.000%
2026-05-18	4.0900	4.0900	4.0900	4.0900	-2.619%	1	152	+0.244%
2026-05-12	4.4400	4.4400	4.2000	4.2000	-8.696%	21	152	-2.381%
2026-05-11	4.6000	4.6000	4.6000	4.6000	-7.258%	1	131	-10.870%
2026-05-07	4.9600	4.9600	4.9600	4.9600	-2.745%	3	130	-17.339%
2026-05-05	5.2900	5.2900	5.1000	5.1000	-5.556%	2	127	-19.608%
2026-05-01	5.4000	5.4000	5.4000	5.4000	-14.961%	1	127	-24.074%
2026-04-30	6.3500	6.3500	6.3500	6.3500	+3.589%	1	127	-35.433%
2026-04-23	6.0000	6.1300	6.0000	6.1300	+7.356%	10	126	-33.116%
2026-04-21	5.1000	5.7100	5.1000	5.7100	+1.964%	51	66	-28.196%
2026-04-20	5.6000	5.6000	5.6000	5.6000	-3.448%	1	66	-26.786%
2026-04-14	5.8000	5.8000	5.8000	5.8000	-5.383%	20	66	-29.310%
2026-04-13	6.1000	6.1300	6.1000	6.1300	-5.692%	41	46	-33.116%
2026-04-10	6.5000	6.5000	6.5000	6.5000	+3.175%	2	6	-36.923%
2026-04-09	6.3000	6.3000	6.3000	6.3000	-14.865%	1	6	-34.921%
2026-04-07	7.3000	7.4000	7.3000	7.4000	+4.225%	2	7	-44.595%
2026-04-06	6.9000	7.1000	6.9000	7.1000	-8.623%	4	5	-42.254%
2026-03-26	7.7700	7.7700	7.7700	7.7700	+11.960%	1	1	-47.233%
2026-03-25	6.9400	6.9400	6.9400	6.9400	-6.846%	1	2	-40.922%
2026-03-23	7.4500	7.4500	7.4500	7.4500	0.000%	1	1	-44.966%

.dark-mode .JlWqQ2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JlWqQ2{ color: #333333; background-color: white; border: 2px solid #333333; }FIGR20261120P30FIGR Nov 20 2026 30.00 Put (FIGR261120P00030000)option OPRA

FIGR20261120P30
FIGR Nov 20 2026 30.00 Put (FIGR261120P00030000)
option OPRA