Dark

FIGR20270115C35
FIGR Jan 15 2027 35.00 Call (FIGR270115C00035000)
option OPRA

EOD

Sep 29, 2026

3.02-6.502%(-0.21)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.4000	3.6100	3.0200	3.0200	-6.502%	15	2,003	0.000%
2026-09-28	4.2000	4.2000	3.2000	3.2300	-28.222%	36	2,005	-6.502%
2026-09-25	4.5000	4.5000	4.5000	4.5000	-8.163%	1	2,003	-32.889%
2026-09-24	5.7000	5.7000	4.9000	4.9000	-23.438%	5	2,002	-38.367%
2026-09-23	6.4000	6.5000	6.4000	6.4000	-7.246%	3	1,999	-52.813%
2026-09-22	7.1000	7.1000	6.9000	6.9000	+2.526%	3	1,998	-56.232%
2026-09-21	8.1000	8.1000	6.7300	6.7300	-10.267%	3	1,998	-55.126%
2026-09-18	6.9000	7.5000	6.9000	7.5000	+34.168%	9	1,999	-59.733%
2026-09-17	5.7000	5.7000	5.4800	5.5900	+7.500%	6	1,994	-45.975%
2026-09-16	5.6000	5.6000	5.2000	5.2000	-13.333%	7	1,993	-41.923%
2026-09-15	6.5000	6.5000	6.0000	6.0000	-15.254%	34	1,988	-49.667%
2026-09-14	7.2000	7.2000	7.0800	7.0800	+5.672%	2	1,963	-57.345%
2026-09-11	6.7000	6.7000	6.7000	6.7000	-14.103%	1	1,963	-54.925%
2026-09-10	7.8000	7.8000	7.8000	7.8000	-21.844%	2	1,963	-61.282%
2026-09-09	10.0000	10.0000	9.5000	9.9800	+33.960%	4	1,965	-69.739%
2026-09-08	7.2000	7.4500	6.9000	7.4500	+8.601%	21	1,967	-59.463%
2026-09-04	7.0000	7.0000	6.6000	6.8600	-14.250%	17	1,965	-55.977%
2026-09-03	7.5900	8.0000	7.5900	8.0000	+34.228%	4	1,965	-62.250%
2026-09-02	6.2000	6.2000	5.9600	5.9600	-3.871%	3	1,963	-49.329%
2026-09-01	7.6000	7.6000	6.2000	6.2000	-17.112%	6	1,960	-51.290%
2026-08-31	7.0500	7.4800	7.0500	7.4800	-0.267%	2	1,963	-59.626%
2026-08-28	8.9000	8.9000	7.5000	7.5000	-15.730%	13	1,962	-59.733%
2026-08-27	9.0000	9.0000	8.8200	8.9000	-1.111%	9	1,964	-66.067%
2026-08-26	8.9400	9.0000	8.9400	9.0000	-21.053%	4	1,964	-66.444%
2026-08-25	9.7000	11.4000	9.7000	11.4000	+17.405%	3	1,965	-73.509%
2026-08-24	9.4700	10.2000	9.4700	9.7100	-2.997%	10	1,966	-68.898%
2026-08-21	10.2000	10.2200	10.0100	10.0100	+23.580%	6	1,963	-69.830%
2026-08-20	9.0500	9.1600	8.1000	8.1000	-7.110%	59	1,967	-62.716%
2026-08-19	8.2000	9.0000	8.2000	8.7200	+16.267%	4	1,971	-65.367%
2026-08-18	7.3000	8.0000	7.3000	7.5000	-6.250%	18	1,969	-59.733%
2026-08-17	5.9000	8.0000	5.9000	8.0000	+48.148%	66	1,978	-62.250%
2026-08-14	5.0000	5.4000	5.0000	5.4000	-7.216%	8	1,971	-44.074%
2026-08-13	5.4500	6.6000	5.4500	5.8200	+26.522%	323	1,969	-48.110%
2026-08-12	4.6000	4.6000	4.6000	4.6000	+1.099%	1	1,700	-34.348%
2026-08-11	4.5500	4.5500	4.5500	4.5500	+9.375%	2	1,700	-33.626%
2026-08-10	4.1600	4.1600	4.1600	4.1600	-7.556%	1	1,700	-27.404%
2026-08-06	4.5000	4.5000	4.5000	4.5000	-1.532%	200	1,700	-32.889%
2026-08-05	4.5700	4.5700	4.5700	4.5700	+1.556%	1	1,700	-33.917%
2026-08-04	4.5000	4.5000	4.5000	4.5000	+30.435%	21	1,699	-32.889%
2026-07-30	3.4000	3.4500	3.4000	3.4500	+1.471%	34	1,701	-12.464%
2026-07-29	3.4000	3.4000	3.4000	3.4000	-19.048%	6	1,672	-11.176%
2026-07-28	4.0300	4.2000	3.8600	4.2000	-31.707%	14	1,676	-28.095%
2026-07-21	6.3000	6.7900	6.1500	6.1500	+4.237%	12	1,686	-50.894%
2026-07-20	4.7000	5.9000	4.7000	5.9000	+12.811%	4	1,685	-48.814%
2026-07-17	4.9200	5.2300	4.9200	5.2300	-13.411%	9	1,684	-42.256%
2026-07-15	5.7600	6.0400	5.6300	6.0400	+13.962%	5	1,691	-50.000%
2026-07-14	5.3000	5.3000	5.3000	5.3000	-0.749%	1	1,690	-43.019%
2026-07-13	5.8500	5.8500	5.3400	5.3400	-18.473%	102	1,689	-43.446%
2026-07-10	6.7000	7.1400	6.5500	6.5500	-1.207%	36	1,649	-53.893%
2026-07-09	6.6300	6.6300	6.6300	6.6300	+10.500%	1	1,621	-54.449%
2026-07-08	6.0000	6.0000	6.0000	6.0000	-24.051%	1	1,620	-49.667%
2026-07-02	8.2900	8.2900	7.9000	7.9000	+2.597%	11	1,614	-61.772%
2026-07-01	7.2000	7.9000	7.2000	7.7000	+38.739%	10	1,614	-60.779%
2026-06-30	5.5500	5.5500	5.5500	5.5500	+46.053%	7	1,624	-45.586%
2026-06-29	3.8000	3.8000	3.8000	3.8000	-24.752%	1	1,624	-20.526%
2026-06-24	5.0500	5.0500	5.0500	5.0500	-19.329%	100	1,623	-40.198%
2026-06-22	5.5000	6.3000	5.5000	6.2600	+18.113%	459	1,573	-51.757%
2026-06-18	4.6000	5.3000	4.6000	5.3000	+9.731%	520	1,534	-43.019%
2026-06-17	5.0000	5.0000	4.7800	4.8300	-18.136%	512	1,534	-37.474%
2026-06-16	5.9000	6.2000	5.9000	5.9000	+18.000%	25	1,534	-48.814%
2026-06-12	5.0000	5.0000	5.0000	5.0000	-7.407%	2	1,524	-39.600%
2026-06-10	6.0000	6.0000	5.4000	5.4000	-0.917%	4	1,522	-44.074%
2026-06-08	5.5000	5.5000	5.4500	5.4500	-3.540%	103	1,524	-44.587%
2026-06-05	5.6000	5.9000	5.5000	5.6500	-20.423%	107	1,533	-46.549%
2026-06-03	7.4000	7.4000	6.9000	7.1000	-9.439%	16	1,487	-57.465%
2026-06-02	7.8400	7.8400	7.8400	7.8400	-12.598%	15	1,482	-61.480%
2026-06-01	8.9700	8.9700	8.9700	8.9700	-11.538%	2	1,467	-66.332%
2026-05-29	10.1700	10.1700	10.1400	10.1400	+6.849%	22	1,465	-70.217%
2026-05-28	8.5300	9.5000	8.5300	9.4900	-10.472%	27	1,487	-68.177%
2026-05-26	9.6200	11.0000	9.6200	10.6000	+0.952%	5	1,470	-71.509%
2026-05-21	10.5000	10.5000	10.5000	10.5000	0.000%	1	1,466	-71.238%
2026-05-20	9.7000	10.5000	9.7000	10.5000	-34.498%	5	1,465	-71.238%
2026-05-15	16.0300	16.0300	16.0300	16.0300	-1.475%	1	1,466	-81.160%
2026-05-14	13.7000	16.2700	13.7000	16.2700	+20.519%	5	1,467	-81.438%
2026-05-13	12.0000	13.5000	10.0000	13.5000	-3.571%	54	1,503	-77.630%
2026-05-12	12.0000	14.0000	12.0000	14.0000	+19.454%	80	1,503	-78.429%
2026-05-11	11.5000	11.7200	11.5000	11.7200	+4.643%	7	1,503	-74.232%
2026-05-08	11.2000	11.2000	11.2000	11.2000	-5.085%	2	1,496	-73.036%
2026-05-06	11.8000	11.8000	11.5000	11.8000	+1.637%	13	1,496	-74.407%
2026-05-05	12.2500	12.3000	11.6100	11.6100	+8.810%	13	1,501	-73.988%
2026-05-04	10.7000	11.0000	10.6700	10.6700	+3.592%	9	1,497	-71.696%
2026-05-01	10.3000	10.3000	10.3000	10.3000	+1.980%	13	1,503	-70.680%
2026-04-30	10.1000	10.1000	10.1000	10.1000	+9.071%	8	1,503	-70.099%
2026-04-29	8.2000	9.2600	8.2000	9.2600	+6.437%	8	1,495	-67.387%
2026-04-28	8.7000	8.7000	8.7000	8.7000	-4.079%	1	1,491	-65.287%
2026-04-27	9.0700	9.0700	9.0700	9.0700	+4.855%	5	1,492	-66.703%
2026-04-24	8.6500	8.6500	8.6500	8.6500	-0.575%	4	1,492	-65.087%
2026-04-23	10.0000	10.0000	8.4800	8.7000	-20.837%	120	1,488	-65.287%
2026-04-22	11.4000	11.4000	10.9900	10.9900	-2.743%	10	1,368	-72.520%
2026-04-20	11.3000	11.3000	11.3000	11.3000	0.000%	4	1,358	-73.274%
2026-04-17	11.6500	11.6500	11.3000	11.3000	+8.134%	10	1,359	-73.274%
2026-04-15	11.2000	11.2000	10.4500	10.4500	-9.914%	5	1,349	-71.100%
2026-04-14	11.4800	11.6000	11.4800	11.6000	+5.455%	9	1,347	-73.966%
2026-04-13	11.0000	11.0000	11.0000	11.0000	+10.000%	1	1,346	-72.545%
2026-04-10	10.0000	10.0000	10.0000	10.0000	+19.048%	1	1,345	-69.800%
2026-04-07	8.4000	8.4000	8.4000	8.4000	-17.647%	10	1,344	-64.048%
2026-04-01	10.2000	10.2000	10.2000	10.2000	-0.585%	15	1,334	-70.392%
2026-03-31	9.7000	10.2600	9.7000	10.2600	+23.614%	2	1,349	-70.565%
2026-03-30	8.5000	8.6000	8.3000	8.3000	-7.572%	14	1,350	-63.614%
2026-03-27	8.8800	9.0000	8.8800	8.9800	+5.029%	3	1,360	-66.370%
2026-03-26	8.5500	8.5500	8.5500	8.5500	-14.500%	40	1,363	-64.678%
2026-03-24	10.0000	10.0000	10.0000	10.0000	-10.714%	1	1,323	-69.800%
2026-03-23	10.7000	11.2000	10.7000	11.2000	+4.673%	4	1,322	-73.036%
2026-03-20	11.2000	11.2000	10.7000	10.7000	-11.130%	28	1,321	-71.776%
2026-03-17	12.4000	12.4000	12.0000	12.0400	-11.209%	3	1,314	-74.917%
2026-03-12	14.0000	14.0000	12.8000	13.5600	-1.739%	15	1,316	-77.729%
2026-03-11	16.4000	16.4000	13.8000	13.8000	-9.804%	27	1,313	-78.116%
2026-03-10	11.9700	15.3000	11.9700	15.3000	+50.000%	24	1,289	-80.261%
2026-03-09	10.2000	10.2000	10.2000	10.2000	+5.155%	1	1,289	-70.392%
2026-03-05	9.7000	9.7000	9.7000	9.7000	+1.042%	1	1,291	-68.866%
2026-03-04	9.5000	10.0000	9.5000	9.6000	+19.255%	4	1,292	-68.542%
2026-03-03	8.0000	8.0500	7.7200	8.0500	-7.471%	6	1,288	-62.484%
2026-03-02	8.0000	8.7000	8.0000	8.7000	+32.824%	45	1,290	-65.287%
2026-02-27	8.2000	8.2000	6.0000	6.5500	-40.831%	2,336	1,319	-53.893%
2026-02-26	12.0000	12.0000	10.9900	11.0700	-7.750%	24	247	-72.719%
2026-02-25	10.5000	12.0000	10.5000	12.0000	+44.578%	12	235	-74.833%
2026-02-23	8.4000	8.4000	8.3000	8.3000	-1.190%	2	235	-63.614%
2026-02-20	9.5000	9.5000	8.1800	8.4000	-27.586%	225	235	-64.048%
2026-02-18	11.6000	11.6000	11.6000	11.6000	-5.921%	1	47	-73.966%
2026-02-13	11.7500	12.3300	11.7500	12.3300	+5.837%	5	43	-75.507%
2026-02-12	11.6500	11.6500	11.6500	11.6500	-2.917%	1	43	-74.077%
2026-02-11	12.4000	12.4000	12.0000	12.0000	-17.241%	21	43	-74.833%
2026-02-10	14.5000	14.5000	14.5000	14.5000	-8.112%	4	30	-79.172%
2026-02-05	15.7800	15.7800	15.7800	15.7800	-1.375%	5	30	-80.862%
2026-02-04	16.0000	16.0000	16.0000	16.0000	-11.602%	5	30	-81.125%
2026-02-03	22.5500	22.5500	18.1000	18.1000	-42.558%	6	30	-83.315%
2026-01-29	31.5100	31.5100	31.5100	31.5100	-7.865%	1	31	-90.416%
2026-01-23	34.4000	34.4000	34.2000	34.2000	0.000%	62	31	-91.170%

.dark-mode .rTD0mY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rTD0mY{ color: #333333; background-color: white; border: 2px solid #333333; }FIGR20270115C35FIGR Jan 15 2027 35.00 Call (FIGR270115C00035000)option OPRA

FIGR20270115C35
FIGR Jan 15 2027 35.00 Call (FIGR270115C00035000)
option OPRA