Dark

FIGR20270115C30
FIGR Jan 15 2027 30.00 Call (FIGR270115C00030000)
option OPRA

EOD

Sep 29, 2026

4.50-13.462%(-0.70)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.2000	5.3700	4.5000	4.5000	-13.462%	145	635	0.000%
2026-09-28	5.4000	5.4000	5.2000	5.2000	-20.000%	110	534	-13.462%
2026-09-25	6.5000	6.5000	6.5000	6.5000	-5.109%	3	453	-30.769%
2026-09-24	7.5000	7.5000	6.8500	6.8500	-24.725%	102	453	-34.307%
2026-09-21	9.1000	9.1000	9.1000	9.1000	0.000%	3	404	-50.549%
2026-09-18	9.1000	9.1000	9.1000	9.1000	+13.750%	10	407	-50.549%
2026-09-17	8.0000	8.0000	8.0000	8.0000	-5.882%	10	407	-43.750%
2026-09-16	7.6800	8.5000	7.4000	8.5000	+2.041%	223	407	-47.059%
2026-09-15	8.3300	8.3300	8.3300	8.3300	-14.826%	4	589	-45.978%
2026-09-14	9.7800	9.7800	9.7800	9.7800	+7.709%	1	589	-53.988%
2026-09-11	10.7500	10.7500	9.0800	9.0800	-15.926%	21	589	-50.441%
2026-09-10	10.8000	10.8000	10.8000	10.8000	-17.746%	1	591	-58.333%
2026-09-09	13.1300	13.1300	13.1300	13.1300	+25.048%	1	590	-65.727%
2026-09-08	10.5000	10.5000	10.5000	10.5000	+6.925%	1	590	-57.143%
2026-09-04	9.8200	9.8200	9.8200	9.8200	+24.304%	1	590	-54.175%
2026-09-02	7.8000	7.9000	7.8000	7.9000	-5.952%	3	590	-43.038%
2026-09-01	8.4000	8.4000	8.4000	8.4000	-18.447%	2	588	-46.429%
2026-08-28	10.4300	10.4300	10.3000	10.3000	-9.649%	28	586	-56.311%
2026-08-27	11.6000	11.6000	11.4000	11.4000	+1.423%	9	566	-60.526%
2026-08-26	12.7900	13.0800	11.1000	11.2400	-23.276%	149	562	-59.964%
2026-08-25	13.1500	14.6500	13.1500	14.6500	+18.241%	78	567	-69.283%
2026-08-24	12.5000	13.0000	12.2000	12.3900	-3.953%	183	600	-63.680%
2026-08-21	12.3000	12.9000	12.3000	12.9000	+20.674%	21	458	-65.116%
2026-08-20	11.7000	11.7000	10.6900	10.6900	-6.228%	7	456	-57.905%
2026-08-19	10.1300	11.4000	10.1300	11.4000	+12.871%	10	454	-60.526%
2026-08-17	8.4000	10.1000	8.1000	10.1000	+38.736%	11	452	-55.446%
2026-08-14	8.0000	8.0000	7.2700	7.2800	-14.353%	63	446	-38.187%
2026-08-13	7.3700	8.5000	7.3200	8.5000	+23.188%	9	389	-47.059%
2026-08-12	6.4500	6.9000	6.4000	6.9000	+25.455%	5	394	-34.783%
2026-08-11	6.2900	6.2900	5.5000	5.5000	-3.509%	190	393	-18.182%
2026-08-10	5.5000	5.8500	5.5000	5.7000	-4.841%	6	203	-21.053%
2026-08-07	6.3000	6.5000	5.8000	5.9900	-3.387%	25	202	-24.875%
2026-08-05	6.4000	6.4000	6.1000	6.2000	0.000%	8	196	-27.419%
2026-08-04	5.8000	6.2000	5.8000	6.2000	+44.186%	3	192	-27.419%
2026-07-31	4.0000	4.3000	4.0000	4.3000	-8.511%	5	190	+4.651%
2026-07-30	4.6200	4.7000	4.6200	4.7000	-4.858%	29	188	-4.255%
2026-07-29	5.1100	5.1100	4.9400	4.9400	-23.529%	3	173	-8.907%
2026-07-27	6.4600	6.4600	6.4600	6.4600	-24.884%	1	171	-30.341%
2026-07-21	8.6000	8.6000	8.6000	8.6000	+21.127%	30	171	-47.674%
2026-07-17	7.1000	7.1000	7.1000	7.1000	-2.740%	1	141	-36.620%
2026-07-13	8.0000	8.0000	7.3000	7.3000	-17.045%	4	140	-38.356%
2026-07-10	8.8000	8.8000	8.8000	8.8000	+12.821%	1	136	-48.864%
2026-07-08	7.7000	7.8000	7.7000	7.8000	-11.364%	3	135	-42.308%
2026-07-07	8.8000	8.8000	8.8000	8.8000	-16.190%	1	132	-48.864%
2026-07-06	10.5000	10.5000	10.5000	10.5000	+5.000%	1	132	-57.143%
2026-07-01	10.0000	10.0000	10.0000	10.0000	+25.000%	1	132	-55.000%
2026-06-30	8.0000	8.0000	8.0000	8.0000	+31.148%	1	132	-43.750%
2026-06-24	6.0000	6.1000	6.0000	6.1000	-28.235%	25	133	-26.230%
2026-06-22	8.5000	8.5000	8.5000	8.5000	+22.302%	1	144	-47.059%
2026-06-17	6.9500	6.9500	6.9500	6.9500	-12.025%	1	145	-35.252%
2026-06-15	7.7700	7.9000	7.6000	7.9000	+19.697%	10	145	-43.038%
2026-06-12	6.6000	6.6000	6.6000	6.6000	-12.000%	10	136	-31.818%
2026-06-10	7.5000	7.5000	7.5000	7.5000	+6.534%	1	146	-40.000%
2026-06-09	6.5000	7.0400	6.5000	7.0400	+3.529%	17	145	-36.080%
2026-06-08	6.9000	7.0500	6.8000	6.8000	-7.734%	82	132	-33.824%
2026-06-05	7.3700	7.3700	7.3700	7.3700	-19.011%	60	189	-38.942%
2026-06-04	8.4000	9.1000	8.4000	9.1000	-18.532%	2	159	-50.549%
2026-06-02	11.1700	11.1700	11.1700	11.1700	+2.289%	2	160	-59.714%
2026-06-01	11.3000	11.3000	10.9200	10.9200	-12.640%	18	160	-58.791%
2026-05-29	12.5000	12.5000	12.5000	12.5000	+4.167%	1	146	-64.000%
2026-05-20	12.0000	12.0000	12.0000	12.0000	-22.830%	3	147	-62.500%
2026-05-18	15.5500	15.5500	15.5500	15.5500	-18.201%	1	146	-71.061%
2026-05-15	17.0000	19.0100	17.0000	19.0100	+45.115%	44	146	-76.328%
2026-05-13	13.5000	13.5000	12.1000	13.1000	-15.100%	8	188	-65.649%
2026-05-12	15.0000	16.2600	14.9300	15.4300	+11.007%	12	202	-70.836%
2026-05-11	13.1900	13.9000	13.1900	13.9000	+0.725%	3	202	-67.626%
2026-05-08	13.9000	13.9000	13.8000	13.8000	+3.837%	41	204	-67.391%
2026-05-07	13.2900	13.2900	13.2900	13.2900	-0.895%	5	164	-66.140%
2026-05-04	13.8000	13.8000	13.4100	13.4100	+6.938%	10	164	-66.443%
2026-05-01	12.5400	12.5400	12.5400	12.5400	+20.577%	10	144	-64.115%
2026-04-28	10.4000	10.4000	10.4000	10.4000	-5.455%	1	144	-56.731%
2026-04-27	11.0000	11.0000	11.0000	11.0000	+4.762%	1	143	-59.091%
2026-04-24	10.5000	10.5000	10.5000	10.5000	-16.000%	1	144	-57.143%
2026-04-22	13.3100	13.3100	12.5000	12.5000	-4.653%	6	144	-64.000%
2026-04-21	13.0800	13.1100	13.0800	13.1100	-3.603%	10	158	-65.675%
2026-04-20	13.6000	13.6000	13.6000	13.6000	+5.837%	2	158	-66.912%
2026-04-16	13.0000	13.7000	12.8500	12.8500	-6.204%	10	158	-64.981%
2026-04-14	13.7000	13.7000	13.7000	13.7000	+7.874%	4	157	-67.153%
2026-04-13	12.7000	12.9000	12.7000	12.7000	+9.483%	6	153	-64.567%
2026-04-10	11.6000	11.6000	11.6000	11.6000	-5.306%	4	157	-61.207%
2026-04-09	12.0000	12.4000	12.0000	12.2500	+4.611%	4	157	-63.265%
2026-04-08	11.2000	11.8000	11.2000	11.7100	+19.490%	9	161	-61.571%
2026-04-07	9.8000	9.8000	9.8000	9.8000	-15.880%	1	158	-54.082%
2026-03-31	10.9100	11.6500	10.9100	11.6500	+12.019%	6	157	-61.373%
2026-03-30	10.4000	10.4000	10.4000	10.4000	-6.726%	10	156	-56.731%
2026-03-26	11.0900	11.1500	11.0900	11.1500	-8.756%	3	166	-59.641%
2026-03-25	12.2200	12.2200	12.2200	12.2200	+0.164%	1	167	-63.175%
2026-03-24	12.2000	12.2000	12.2000	12.2000	-6.728%	3	166	-63.115%
2026-03-23	12.3000	13.0800	12.3000	13.0800	-0.153%	11	169	-65.596%
2026-03-20	13.1000	13.1000	13.1000	13.1000	+14.912%	1	168	-65.649%
2026-03-19	11.4000	11.4000	11.4000	11.4000	-9.524%	1	167	-60.526%
2026-03-18	12.6000	12.6000	12.6000	12.6000	-11.888%	1	167	-64.286%
2026-03-17	13.6000	14.3000	13.6000	14.3000	-5.298%	4	167	-68.531%
2026-03-16	14.6000	15.3000	14.6000	15.1000	-1.307%	5	165	-70.199%
2026-03-12	16.0100	16.0100	15.3000	15.3000	-11.816%	3	167	-70.588%
2026-03-11	18.8000	18.8000	17.3500	17.3500	+18.836%	2	166	-74.063%
2026-03-10	12.9000	14.6000	12.9000	14.6000	+17.742%	2	168	-69.178%
2026-03-09	11.8500	12.4000	11.6500	12.4000	+13.761%	15	168	-63.710%
2026-03-06	10.8000	10.9000	10.8000	10.9000	+3.514%	3	167	-58.716%
2026-03-05	11.4100	11.4100	10.5000	10.5300	-9.380%	7	165	-57.265%
2026-03-04	11.3900	11.6200	11.0000	11.6200	+18.571%	16	166	-61.274%
2026-03-03	9.5000	9.8000	8.9600	9.8000	-7.547%	6	155	-54.082%
2026-03-02	9.2000	10.6000	9.2000	10.6000	+41.333%	11	149	-57.547%
2026-02-27	10.8000	11.0600	7.5000	7.5000	-43.182%	73	142	-40.000%
2026-02-26	13.3000	13.3000	12.6000	13.2000	+2.326%	11	99	-65.909%
2026-02-25	11.4000	12.9000	11.4000	12.9000	+30.964%	7	98	-65.116%
2026-02-24	9.8000	9.8500	9.5000	9.8500	+1.546%	11	98	-54.315%
2026-02-23	10.0000	10.0000	9.7000	9.7000	-3.000%	3	87	-53.608%
2026-02-20	9.7000	10.3000	9.7000	10.0000	-15.966%	7	86	-55.000%
2026-02-19	12.0000	12.0000	11.7600	11.9000	-16.783%	12	85	-62.185%
2026-02-18	15.2000	15.2000	14.3000	14.3000	+0.704%	68	78	-68.531%
2026-02-17	14.9500	14.9500	14.2000	14.2000	-0.421%	13	14	-68.310%
2026-02-11	14.2600	14.2600	14.2600	14.2600	-15.018%	1	3	-68.443%
2026-02-10	16.7000	16.7800	16.7000	16.7800	-6.778%	3	2	-73.182%
2026-02-09	18.0000	18.0000	18.0000	18.0000	0.000%	1	1	-75.000%

.dark-mode .JYBnHG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JYBnHG{ color: #333333; background-color: white; border: 2px solid #333333; }FIGR20270115C30FIGR Jan 15 2027 30.00 Call (FIGR270115C00030000)option OPRA

FIGR20270115C30
FIGR Jan 15 2027 30.00 Call (FIGR270115C00030000)
option OPRA