Dark

FIGR20270115C25
FIGR Jan 15 2027 25.00 Call (FIGR270115C00025000)
option OPRA

EOD

Sep 29, 2026

7.20-11.111%(-0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.2000	7.2000	7.2000	7.2000	-11.111%	1	1,663	0.000%
2026-09-28	8.1000	8.1000	8.1000	8.1000	-10.000%	1	1,663	-11.111%
2026-09-25	9.0000	9.3000	9.0000	9.0000	-13.710%	25	1,664	-20.000%
2026-09-24	9.7100	10.5000	9.7100	10.4300	-19.769%	14	1,686	-30.968%
2026-09-21	12.7100	13.0000	12.7100	13.0000	+1.325%	3	1,672	-44.615%
2026-09-18	12.8000	12.8300	12.8000	12.8300	+18.796%	8	1,671	-43.882%
2026-09-17	10.9000	10.9000	10.7000	10.8000	+5.675%	60	1,679	-33.333%
2026-09-16	11.0000	11.0000	10.0000	10.2200	-7.428%	58	1,690	-29.550%
2026-09-15	11.4000	11.4000	11.0400	11.0400	-21.423%	20	1,635	-34.783%
2026-09-11	14.0500	14.0500	14.0500	14.0500	-0.213%	1	1,615	-48.754%
2026-09-10	14.0800	14.0800	14.0800	14.0800	-12.000%	1	1,616	-48.864%
2026-09-09	16.0000	16.0000	16.0000	16.0000	+18.081%	4	1,615	-55.000%
2026-09-03	13.5500	13.5500	13.5500	13.5500	+9.274%	2	1,619	-46.863%
2026-08-31	12.4000	12.4000	12.4000	12.4000	-17.333%	16	1,617	-41.935%
2026-08-26	15.0000	15.0000	15.0000	15.0000	-16.667%	5	1,629	-52.000%
2026-08-25	17.0000	18.0000	17.0000	18.0000	+12.500%	2	1,631	-60.000%
2026-08-21	16.0000	16.0000	16.0000	16.0000	+15.942%	2	1,633	-55.000%
2026-08-20	13.8900	13.8900	13.8000	13.8000	-4.828%	14	1,634	-47.826%
2026-08-19	13.8500	14.5500	13.8500	14.5000	+7.407%	72	1,638	-50.345%
2026-08-18	13.5000	13.5000	13.5000	13.5000	+6.132%	16	1,710	-46.667%
2026-08-17	12.8000	12.8000	12.7200	12.7200	+18.768%	2	1,694	-43.396%
2026-08-14	10.7100	10.7100	10.7100	10.7100	+5.000%	3	1,696	-32.773%
2026-08-13	10.4000	10.7000	9.0500	10.2000	+10.749%	21	1,693	-29.412%
2026-08-12	9.2100	9.2100	9.2100	9.2100	+21.025%	6	1,680	-21.824%
2026-08-11	7.5400	7.6100	7.5400	7.6100	-7.195%	3	1,674	-5.388%
2026-08-10	8.2000	8.2000	8.2000	8.2000	0.000%	1	1,672	-12.195%
2026-08-04	7.6500	8.2000	7.6500	8.2000	+12.329%	71	1,671	-12.195%
2026-08-03	6.5000	7.3000	6.4800	7.3000	+15.142%	177	1,602	-1.370%
2026-07-30	6.3400	6.3400	6.3400	6.3400	+2.258%	1	1,602	+13.565%
2026-07-29	7.0000	7.0000	6.2000	6.2000	-21.019%	90	1,602	+16.129%
2026-07-24	7.8500	7.8500	7.8500	7.8500	-31.140%	2	1,512	-8.280%
2026-07-21	11.4000	11.4000	11.4000	11.4000	+14.000%	20	1,510	-36.842%
2026-07-13	10.7000	10.7000	10.0000	10.0000	-20.761%	7	1,499	-28.000%
2026-07-02	12.6200	12.6200	12.6200	12.6200	+6.050%	5	1,502	-42.948%
2026-07-01	11.0000	11.9000	11.0000	11.9000	+35.227%	5	1,502	-39.496%
2026-06-18	8.6000	8.8000	8.6000	8.8000	+6.667%	6	1,505	-18.182%
2026-06-17	8.6000	8.6000	8.2500	8.2500	-14.948%	3	1,505	-12.727%
2026-06-15	9.7000	9.7000	9.7000	9.7000	+7.420%	3	1,505	-25.773%
2026-06-11	8.6000	9.0300	8.6000	9.0300	+6.235%	2	1,505	-20.266%
2026-06-09	8.6000	8.7000	8.5000	8.5000	-5.556%	4	1,505	-15.294%
2026-06-08	8.8500	9.8000	8.6000	9.0000	-2.174%	11	1,505	-20.000%
2026-06-05	9.3000	9.6000	9.0000	9.2000	-16.817%	4	1,501	-21.739%
2026-06-03	11.0000	11.0600	11.0000	11.0600	-7.833%	7	1,501	-34.901%
2026-06-02	12.5000	12.5000	12.0000	12.0000	-11.111%	2	1,496	-40.000%
2026-06-01	13.5000	13.5000	13.5000	13.5000	-3.571%	5	1,495	-46.667%
2026-05-29	14.0000	14.0000	14.0000	14.0000	-1.060%	5	1,490	-48.571%
2026-05-28	13.0000	14.1500	13.0000	14.1500	+4.815%	8	1,485	-49.117%
2026-05-27	13.8000	13.9800	13.5000	13.5000	-4.930%	7	1,477	-46.667%
2026-05-26	15.2100	15.2100	14.2000	14.2000	+4.952%	12	1,471	-49.296%
2026-05-22	13.5300	13.5300	13.5300	13.5300	-4.718%	1	1,459	-46.785%
2026-05-21	14.2000	14.2000	14.2000	14.2000	-6.456%	5	1,454	-49.296%
2026-05-19	15.1800	15.1800	15.1800	15.1800	-17.275%	1	1,454	-52.569%
2026-05-18	18.7000	18.7000	18.3000	18.3500	-15.632%	3	1,452	-60.763%
2026-05-15	21.8000	21.8000	21.2800	21.7500	+17.568%	10	1,452	-66.897%
2026-05-12	18.5000	18.5000	18.5000	18.5000	+17.089%	1	1,462	-61.081%
2026-05-11	15.8000	15.8000	15.8000	15.8000	-7.602%	1	1,461	-54.430%
2026-05-06	17.0000	17.1000	16.4000	17.1000	-0.581%	29	1,460	-57.895%
2026-05-05	17.9000	17.9000	17.2000	17.2000	+12.418%	19	1,472	-58.140%
2026-05-04	15.3000	15.3000	15.3000	15.3000	+4.795%	1	1,476	-52.941%
2026-04-30	14.6000	14.6000	14.6000	14.6000	+9.774%	3	1,476	-50.685%
2026-04-28	13.3000	13.3000	13.3000	13.3000	0.000%	1	1,473	-45.865%
2026-04-27	13.3000	13.3000	13.3000	13.3000	+5.305%	1	1,474	-45.865%
2026-04-24	12.5900	12.6600	12.5900	12.6300	+1.040%	5	1,474	-42.993%
2026-04-23	12.5000	12.6000	12.3000	12.5000	-21.384%	947	1,471	-42.400%
2026-04-22	15.8800	15.9000	15.8800	15.9000	+4.605%	23	552	-54.717%
2026-04-21	15.2000	15.2000	15.2000	15.2000	-6.748%	1	573	-52.632%
2026-04-17	16.3000	16.3000	16.3000	16.3000	+11.644%	22	573	-55.828%
2026-04-15	14.6000	14.6000	14.6000	14.6000	+5.797%	10	587	-50.685%
2026-04-09	14.4000	14.4000	13.8000	13.8000	-2.128%	22	587	-47.826%
2026-04-08	14.1000	14.1000	14.1000	14.1000	+17.992%	3	587	-48.936%
2026-03-30	11.9600	12.0000	11.9500	11.9500	-25.776%	21	587	-39.749%
2026-03-13	16.1000	16.1000	16.1000	16.1000	-17.436%	1	566	-55.280%
2026-03-11	19.5000	19.5000	19.5000	19.5000	+46.067%	1	566	-63.077%
2026-03-09	14.0000	14.0000	13.3500	13.3500	+1.676%	2	567	-46.067%
2026-03-04	13.5000	13.5000	13.0000	13.1300	+15.175%	23	567	-45.164%
2026-03-03	10.8000	11.4000	10.8000	11.4000	-12.105%	9	568	-36.842%
2026-03-02	9.6000	12.9700	9.4000	12.9700	+47.386%	36	568	-44.487%
2026-02-27	11.5000	11.5000	8.8000	8.8000	-39.310%	43	580	-18.182%
2026-02-26	14.5000	14.8000	14.3000	14.5000	-3.333%	1,100	557	-50.345%
2026-02-25	13.2800	15.0000	13.2800	15.0000	+21.951%	4	12	-52.000%
2026-02-20	11.4000	12.3000	11.4000	12.3000	-12.143%	9	12	-41.463%
2026-02-19	14.0000	14.0000	14.0000	14.0000	-14.634%	1	3	-48.571%
2026-02-11	16.4000	16.4000	16.4000	16.4000	-21.905%	1	2	-56.098%
2026-02-06	21.0000	21.0000	21.0000	21.0000	+6.925%	1	2	-65.714%
2026-02-04	20.8000	20.8000	19.6400	19.6400	0.000%	4	1	-63.340%

.dark-mode .LPBTV6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LPBTV6{ color: #333333; background-color: white; border: 2px solid #333333; }FIGR20270115C25FIGR Jan 15 2027 25.00 Call (FIGR270115C00025000)option OPRA

FIGR20270115C25
FIGR Jan 15 2027 25.00 Call (FIGR270115C00025000)
option OPRA