Dark

FIGR20270115C40
FIGR Jan 15 2027 40.00 Call (FIGR270115C00040000)
option OPRA

EOD

Sep 29, 2026

2.05-7.658%(-0.17)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.2600	2.3500	1.9000	2.0500	-7.658%	27	1,334	0.000%
2026-09-28	3.0000	3.0000	2.2200	2.2200	-30.625%	16	1,316	-7.658%
2026-09-25	3.2000	3.3100	3.2000	3.2000	-11.111%	12	1,307	-35.938%
2026-09-24	4.1000	4.1000	3.3200	3.6000	-19.101%	42	1,302	-43.056%
2026-09-23	5.4000	5.4000	4.4500	4.4500	-25.833%	162	1,308	-53.933%
2026-09-22	4.9000	6.0000	4.9000	6.0000	+20.000%	32	1,413	-65.833%
2026-09-21	5.5000	5.5000	4.8900	5.0000	-3.288%	238	1,412	-59.000%
2026-09-18	5.1000	5.1700	5.1000	5.1700	+27.654%	3	1,445	-60.348%
2026-09-17	4.0500	4.0500	4.0500	4.0500	+6.579%	1	1,445	-49.383%
2026-09-16	4.0000	4.2000	3.8000	3.8000	-2.564%	16	1,445	-46.053%
2026-09-15	4.7000	4.7000	3.9000	3.9000	-30.357%	23	1,451	-47.436%
2026-09-14	5.6000	5.6000	5.6000	5.6000	+12.000%	2	1,456	-63.393%
2026-09-11	6.4700	6.9000	5.0000	5.0000	-13.793%	19	1,454	-59.000%
2026-09-10	6.0000	6.0200	5.5000	5.8000	-12.121%	37	1,452	-64.655%
2026-09-09	7.2300	7.6300	6.6000	6.6000	+6.452%	26	1,474	-68.939%
2026-09-08	5.4000	6.7000	5.1000	6.2000	+19.231%	85	1,483	-66.935%
2026-09-04	5.3000	5.4600	4.8500	5.2000	-10.345%	185	1,379	-60.577%
2026-09-03	5.1000	5.8000	4.9000	5.8000	+38.095%	45	1,379	-64.655%
2026-09-02	4.0000	4.7000	4.0000	4.2000	-6.667%	38	1,365	-51.190%
2026-09-01	5.5000	5.5000	4.5000	4.5000	-19.643%	34	1,360	-54.444%
2026-08-31	5.2000	5.6000	5.0500	5.6000	-3.448%	22	1,327	-63.393%
2026-08-28	6.7800	6.7800	5.7000	5.8000	-15.328%	38	1,311	-64.655%
2026-08-27	6.7400	6.8500	6.7400	6.8500	+1.632%	12	1,286	-70.073%
2026-08-26	8.1600	8.1600	6.5500	6.7400	-19.666%	222	1,281	-69.585%
2026-08-25	8.0000	8.3900	7.8700	8.3900	+11.867%	11	1,424	-75.566%
2026-08-24	7.7000	7.7000	7.3600	7.5000	-4.092%	51	1,425	-72.667%
2026-08-21	7.8000	7.9400	7.8000	7.8200	+20.308%	33	1,393	-73.785%
2026-08-20	7.0000	7.0000	6.5000	6.5000	+0.775%	14	1,412	-68.462%
2026-08-19	6.5000	7.0000	6.4500	6.4500	+6.965%	23	1,417	-68.217%
2026-08-18	6.0500	6.0500	5.7000	6.0300	+0.500%	39	1,416	-66.003%
2026-08-17	4.4200	6.0000	4.2000	6.0000	+61.725%	453	1,414	-65.833%
2026-08-14	4.7000	4.7000	3.7000	3.7100	-19.348%	194	1,134	-44.744%
2026-08-13	4.4000	5.1500	4.0000	4.6000	+18.557%	121	1,058	-55.435%
2026-08-12	3.9200	3.9200	3.8800	3.8800	+21.250%	4	1,000	-47.165%
2026-08-11	3.7000	3.7000	3.2000	3.2000	-23.810%	3	1,001	-35.938%
2026-08-07	4.2000	4.2000	4.2000	4.2000	+20.000%	1	1,001	-51.190%
2026-08-06	3.3900	3.5000	3.3900	3.5000	+0.575%	9	1,002	-41.429%
2026-08-05	3.5000	3.6000	3.4800	3.4800	+8.750%	6	996	-41.092%
2026-08-04	3.2000	3.2000	3.2000	3.2000	+19.403%	1	997	-35.938%
2026-08-03	2.7500	2.7500	2.6800	2.6800	+16.522%	24	997	-23.507%
2026-07-31	2.1000	2.3000	2.1000	2.3000	-8.000%	14	997	-10.870%
2026-07-30	2.5000	2.5000	2.5000	2.5000	+7.296%	27	1,008	-18.000%
2026-07-29	2.5000	2.6000	2.3300	2.3300	-19.655%	23	1,001	-12.017%
2026-07-28	3.0100	3.0100	2.8400	2.9000	-17.143%	42	994	-29.310%
2026-07-27	3.7000	3.7000	3.5000	3.5000	+9.375%	6	1,003	-41.429%
2026-07-24	3.5000	3.5000	3.2000	3.2000	-41.818%	29	1,000	-35.938%
2026-07-21	5.5000	5.5000	5.5000	5.5000	+22.222%	4	1,014	-62.727%
2026-07-20	4.5000	4.5000	4.5000	4.5000	+9.756%	10	1,014	-54.444%
2026-07-17	3.7100	4.1000	3.7100	4.1000	-6.818%	24	1,024	-50.000%
2026-07-15	4.7000	4.7000	4.4000	4.4000	-3.930%	5	1,031	-53.409%
2026-07-14	4.5800	4.5800	4.5800	4.5800	+6.512%	4	1,027	-55.240%
2026-07-13	4.5500	4.5500	4.3000	4.3000	-18.095%	3	1,023	-52.326%
2026-07-10	5.2200	5.2500	5.2100	5.2500	+3.143%	25	1,024	-60.952%
2026-07-09	5.2600	5.2600	5.0900	5.0900	+12.860%	17	1,024	-59.725%
2026-07-08	4.5100	4.5100	4.5100	4.5100	-22.906%	2	1,009	-54.545%
2026-07-07	5.8500	5.8500	5.8500	5.8500	-10.823%	1	1,009	-64.957%
2026-07-06	6.5600	6.5600	6.5600	6.5600	+1.548%	1	1,010	-68.750%
2026-07-02	5.8500	6.4600	5.8500	6.4600	+6.250%	2	1,009	-68.266%
2026-07-01	5.8800	6.4800	5.8800	6.0800	+35.111%	32	1,009	-66.283%
2026-06-30	3.4500	4.9100	3.4500	4.5000	+57.895%	35	977	-54.444%
2026-06-29	3.4200	3.4200	2.8500	2.8500	-14.671%	3	983	-28.070%
2026-06-26	2.9000	3.3400	2.9000	3.3400	-12.105%	15	981	-38.623%
2026-06-25	3.8000	3.8000	3.8000	3.8000	-9.524%	1	976	-46.053%
2026-06-24	3.5000	4.2000	3.5000	4.2000	-17.323%	8	975	-51.190%
2026-06-22	4.7000	5.0800	4.7000	5.0800	+30.928%	11	976	-59.646%
2026-06-18	3.8800	3.8800	3.8800	3.8800	+2.105%	1	981	-47.165%
2026-06-17	4.6000	4.6000	3.8000	3.8000	-24.000%	31	981	-46.053%
2026-06-16	5.0000	5.0000	5.0000	5.0000	+14.416%	1	981	-59.000%
2026-06-15	4.6000	4.8300	4.3700	4.3700	+16.223%	10	981	-53.089%
2026-06-12	4.0000	4.0000	3.7600	3.7600	-10.476%	13	980	-45.479%
2026-06-11	4.2000	4.2000	4.2000	4.2000	0.000%	1	969	-51.190%
2026-06-09	4.0700	4.2000	4.0700	4.2000	-2.326%	101	968	-51.190%
2026-06-08	4.3000	4.3000	4.3000	4.3000	-4.444%	4	968	-52.326%
2026-06-05	4.6000	4.7000	4.5000	4.5000	-19.643%	311	967	-54.444%
2026-06-04	5.4100	5.9000	5.4100	5.6000	-0.709%	343	976	-63.393%
2026-06-03	5.9000	5.9000	5.5500	5.6400	-7.541%	86	801	-63.652%
2026-06-02	6.8300	6.8300	6.1000	6.1000	-12.857%	11	853	-66.393%
2026-06-01	7.5000	7.5000	7.0000	7.0000	-14.634%	14	850	-70.714%
2026-05-29	8.0500	8.3000	7.5900	8.2000	+4.725%	328	851	-75.000%
2026-05-28	7.0000	7.8300	7.0000	7.8300	-4.512%	4	1,116	-73.819%
2026-05-27	8.2000	8.2000	8.2000	8.2000	-3.529%	3	1,114	-75.000%
2026-05-26	9.3000	9.3000	8.5000	8.5000	+13.333%	3	1,111	-75.882%
2026-05-22	7.5600	7.5600	7.3500	7.5000	+2.740%	76	1,042	-72.667%
2026-05-21	7.3600	7.6000	7.3000	7.3000	-20.652%	6	1,039	-71.918%
2026-05-19	9.4000	9.7800	8.4700	9.2000	-12.381%	118	1,039	-77.717%
2026-05-18	11.0000	12.1000	10.5000	10.5000	-23.021%	84	938	-80.476%
2026-05-15	13.4200	14.3000	13.3800	13.6400	-5.931%	20	938	-84.971%
2026-05-14	11.8000	14.5000	11.8000	14.5000	+63.842%	131	943	-85.862%
2026-05-13	8.8500	8.8500	8.8500	8.8500	-18.433%	1	879	-76.836%
2026-05-12	9.0000	11.4800	9.0000	10.8500	+0.463%	53	879	-81.106%
2026-05-11	10.1000	10.8000	10.0000	10.8000	+15.385%	18	879	-81.019%
2026-05-08	9.6500	9.6500	9.3600	9.3600	-10.086%	4	870	-78.098%
2026-05-05	10.4100	10.4100	10.4100	10.4100	+13.152%	1	871	-80.307%
2026-05-01	9.0000	9.2000	9.0000	9.2000	+21.854%	4	874	-77.717%
2026-04-29	7.5500	7.5500	7.5500	7.5500	+2.721%	1	874	-72.848%
2026-04-28	7.0000	7.3500	7.0000	7.3500	+3.376%	2	873	-72.109%
2026-04-24	7.0000	7.3300	7.0000	7.1100	+1.571%	6	873	-71.167%
2026-04-23	7.0000	8.5000	7.0000	7.0000	-20.545%	5	877	-70.714%
2026-04-22	9.5000	9.5000	8.8100	8.8100	-5.269%	3	873	-76.731%
2026-04-20	9.3000	9.3000	9.3000	9.3000	-6.250%	2	870	-77.957%
2026-04-17	10.0000	10.0000	9.8700	9.9200	+12.727%	3	868	-79.335%
2026-04-16	9.3800	9.3800	8.8000	8.8000	+7.317%	2	867	-76.705%
2026-04-10	8.3500	9.0000	8.2000	8.2000	-2.381%	4	873	-75.000%
2026-04-08	8.5000	8.5000	8.4000	8.4000	+22.093%	2	873	-75.595%
2026-04-07	6.5000	6.8800	6.5000	6.8800	-22.697%	9	873	-70.203%
2026-04-01	8.9000	8.9000	8.9000	8.9000	+9.877%	2	871	-76.966%
2026-03-26	7.9500	8.1000	7.9000	8.1000	-4.706%	3	869	-74.691%
2026-03-25	9.7000	9.7000	8.5000	8.5000	-6.696%	2	869	-75.882%
2026-03-20	9.1100	9.1100	9.1100	9.1100	+1.222%	2	868	-77.497%
2026-03-18	9.0000	9.0000	9.0000	9.0000	-10.000%	10	866	-77.222%
2026-03-17	10.5000	10.5000	10.0000	10.0000	-9.091%	12	876	-79.500%
2026-03-16	10.9900	11.0000	10.9900	11.0000	+4.068%	1,300	868	-81.364%
2026-03-13	11.4300	11.4300	10.5700	10.5700	-12.645%	6	1,503	-80.605%
2026-03-11	14.1100	14.2000	12.1000	12.1000	-3.968%	9	1,505	-83.058%
2026-03-10	10.1900	13.0000	10.1900	12.6000	+34.043%	31	1,503	-83.730%
2026-03-09	7.9500	9.4000	7.9500	9.4000	+20.513%	3	1,492	-78.191%
2026-03-06	7.7000	8.0000	7.7000	7.8000	-7.143%	3	1,523	-73.718%
2026-03-04	8.4000	8.4000	8.4000	8.4000	+22.271%	1	1,523	-75.595%
2026-03-03	6.8000	6.9600	6.4000	6.8700	-14.125%	11	1,523	-70.160%
2026-03-02	6.8500	8.0000	6.8500	8.0000	+50.943%	10	1,519	-74.375%
2026-02-27	7.2100	7.2100	5.1500	5.3000	-44.211%	124	1,516	-61.321%
2026-02-26	9.9000	9.9000	9.5000	9.5000	-9.091%	5	1,452	-78.421%
2026-02-25	8.0700	10.6600	8.0700	10.4500	+45.139%	129	1,490	-80.383%
2026-02-24	7.0000	7.2000	7.0000	7.2000	-2.703%	33	1,490	-71.528%
2026-02-23	7.1000	7.5000	6.7500	7.4000	+5.714%	1,316	1,458	-72.297%
2026-02-20	8.1500	8.4000	7.0000	7.0000	-19.540%	524	540	-70.714%
2026-02-19	9.9100	10.0000	8.7000	8.7000	-24.348%	19	277	-76.437%
2026-02-17	11.0000	12.1000	10.5000	11.5000	+2.679%	19	264	-82.174%
2026-02-13	10.5000	11.2000	10.0800	11.2000	+12.000%	3	248	-81.696%
2026-02-12	9.9000	10.0000	9.9000	10.0000	-4.762%	11	248	-79.500%
2026-02-11	10.7700	11.5000	10.2000	10.5000	-22.222%	47	237	-80.476%
2026-02-10	13.5000	13.5000	13.5000	13.5000	-5.263%	15	221	-84.815%
2026-02-09	15.0000	15.0000	13.9000	14.2500	-6.250%	15	207	-85.614%
2026-02-06	15.1000	15.2000	15.1000	15.2000	+12.593%	2	192	-86.513%
2026-02-04	13.5000	13.5000	13.5000	13.5000	-15.625%	5	192	-84.815%
2026-02-03	20.0000	20.0000	15.8900	16.0000	-34.694%	53	196	-87.188%
2026-02-02	24.6000	25.0000	24.5000	24.5000	-4.743%	21	145	-91.633%
2026-01-30	27.5000	27.5000	25.7200	25.7200	-11.310%	20	133	-92.030%
2026-01-29	29.0000	29.0000	29.0000	29.0000	-3.333%	2	117	-92.931%
2026-01-28	30.0000	30.0000	30.0000	30.0000	-5.660%	1	117	-93.167%
2026-01-27	31.8000	31.8000	31.8000	31.8000	-0.126%	2	117	-93.553%
2026-01-26	31.8400	31.8400	31.8400	31.8400	+1.079%	2	117	-93.562%
2026-01-23	31.6000	31.6000	31.4000	31.5000	0.000%	42	116	-93.492%
2026-01-22	31.5000	31.5000	31.5000	31.5000	-17.062%	10	95	-93.492%
2026-01-21	37.9800	37.9800	37.9800	37.9800	-6.912%	10	85	-94.602%
2026-01-20	40.8000	40.8000	40.8000	40.8000	-2.857%	4	75	-94.975%
2026-01-16	40.6400	42.0000	40.6400	42.0000	0.000%	71	0	-95.119%

.dark-mode .f56qcY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f56qcY{ color: #333333; background-color: white; border: 2px solid #333333; }FIGR20270115C40FIGR Jan 15 2027 40.00 Call (FIGR270115C00040000)option OPRA

FIGR20270115C40
FIGR Jan 15 2027 40.00 Call (FIGR270115C00040000)
option OPRA