Dark

FIGR20270115C45
FIGR Jan 15 2027 45.00 Call (FIGR270115C00045000)
option OPRA

EOD

Sep 29, 2026

1.42+1.429%(+0.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.6100	1.6100	1.4200	1.4200	+1.429%	2	936	0.000%
2026-09-28	1.6500	1.6500	1.4000	1.4000	-46.154%	32	934	+1.429%
2026-09-24	3.0000	3.0000	2.5000	2.6000	-23.529%	8	934	-45.385%
2026-09-23	3.2000	3.4000	3.2000	3.4000	-15.000%	16	941	-58.235%
2026-09-22	3.9000	4.0000	3.9000	4.0000	+8.108%	3	937	-64.500%
2026-09-21	3.7000	3.7000	3.7000	3.7000	+5.714%	86	934	-61.622%
2026-09-18	3.7000	4.0000	3.5000	3.5000	+11.111%	9	934	-59.429%
2026-09-15	3.8200	3.8200	3.0000	3.1500	-18.814%	23	925	-54.921%
2026-09-14	4.0000	4.1000	3.8800	3.8800	+10.857%	18	944	-63.402%
2026-09-11	3.8000	3.8000	3.5000	3.5000	-33.962%	15	940	-59.429%
2026-09-09	5.3000	5.3000	5.3000	5.3000	+10.417%	1	951	-73.208%
2026-09-08	4.5000	4.8000	4.5000	4.8000	+26.316%	12	951	-70.417%
2026-09-04	3.7400	3.8000	3.7400	3.8000	-7.317%	6	946	-62.632%
2026-09-03	3.8000	4.3000	3.8000	4.1000	+37.124%	142	946	-65.366%
2026-09-02	2.9000	3.0000	2.8500	2.9900	-14.571%	602	931	-52.508%
2026-09-01	4.1000	4.6000	3.5000	3.5000	-16.667%	21	397	-59.429%
2026-08-31	3.8000	4.2000	3.8000	4.2000	-4.545%	7	392	-66.190%
2026-08-28	5.0000	5.0000	4.3000	4.4000	-14.729%	22	397	-67.727%
2026-08-27	5.1600	5.1600	5.1600	5.1600	-2.642%	29	403	-72.481%
2026-08-26	5.9300	6.1500	5.0200	5.3000	-24.286%	109	403	-73.208%
2026-08-25	6.1100	7.0000	6.1100	7.0000	+15.702%	12	399	-79.714%
2026-08-24	6.2000	6.2000	6.0500	6.0500	-1.945%	40	391	-76.529%
2026-08-21	5.6000	6.1800	5.6000	6.1700	+15.327%	48	376	-76.985%
2026-08-20	5.3500	5.3500	5.3500	5.3500	+3.883%	2	337	-73.458%
2026-08-19	5.2000	5.2000	5.1500	5.1500	+11.231%	16	337	-72.427%
2026-08-18	4.6300	4.6300	4.6300	4.6300	+0.652%	2	337	-69.330%
2026-08-17	3.6000	4.6000	3.6000	4.6000	+76.923%	121	337	-69.130%
2026-08-14	3.2000	3.2000	2.6000	2.6000	-18.750%	58	310	-45.385%
2026-08-13	2.8000	3.6000	2.8000	3.2000	+6.667%	83	307	-55.625%
2026-08-12	2.7000	3.0000	2.6000	3.0000	+17.647%	7	273	-52.667%
2026-08-11	2.5800	2.5800	2.5500	2.5500	-5.556%	5	272	-44.314%
2026-08-05	2.7000	2.7000	2.7000	2.7000	+33.005%	2	270	-47.407%
2026-08-03	2.0400	2.0400	1.7600	2.0300	+27.673%	61	268	-30.049%
2026-07-31	1.7900	1.7900	1.5900	1.5900	-7.558%	15	256	-10.692%
2026-07-30	1.7200	1.7200	1.7200	1.7200	-11.795%	5	259	-17.442%
2026-07-29	2.0000	2.0000	1.9500	1.9500	-29.856%	5	264	-27.179%
2026-07-27	2.8000	2.8000	2.7800	2.7800	-0.714%	14	261	-48.921%
2026-07-23	3.0000	3.0000	2.8000	2.8000	-33.333%	15	254	-49.286%
2026-07-21	4.2000	4.2000	4.2000	4.2000	+22.807%	6	244	-66.190%
2026-07-20	2.6600	3.4200	2.6600	3.4200	-6.301%	2	244	-58.480%
2026-07-16	3.6500	3.6500	3.6500	3.6500	-16.476%	10	244	-61.096%
2026-07-09	4.3700	4.3700	4.3700	4.3700	+21.727%	1	234	-67.506%
2026-07-08	3.5900	3.5900	3.5900	3.5900	-14.524%	10	235	-60.446%
2026-07-07	4.2000	4.2000	4.2000	4.2000	-19.540%	10	225	-66.190%
2026-07-06	5.2200	5.2200	5.2200	5.2200	+4.400%	5	223	-72.797%
2026-07-02	5.0000	5.0000	5.0000	5.0000	+5.708%	1	217	-71.600%
2026-07-01	4.8800	4.9200	4.7300	4.7300	+29.235%	3	217	-69.979%
2026-06-30	3.3000	3.8000	3.3000	3.6600	+46.400%	7	215	-61.202%
2026-06-26	2.6400	2.6400	2.5000	2.5000	-37.500%	6	208	-43.200%
2026-06-22	3.5000	4.0000	3.5000	4.0000	+29.032%	19	213	-64.500%
2026-06-17	3.4100	3.4100	3.1000	3.1000	-11.429%	14	211	-54.194%
2026-06-15	3.5000	3.5000	3.5000	3.5000	+18.644%	3	211	-59.429%
2026-06-12	3.0000	3.0000	2.9500	2.9500	-18.056%	12	211	-51.864%
2026-06-10	3.7000	3.7000	3.6000	3.6000	+1.408%	11	211	-60.556%
2026-06-08	3.5000	3.5500	3.5000	3.5500	-18.764%	9	211	-60.000%
2026-06-04	4.3700	4.3700	4.3700	4.3700	-14.481%	1	220	-67.506%
2026-06-03	5.1100	5.1100	5.1100	5.1100	+0.988%	1	219	-72.211%
2026-06-02	5.1000	5.1000	5.0600	5.0600	-20.938%	28	220	-71.937%
2026-05-29	6.4000	6.4000	6.4000	6.4000	-14.667%	2	200	-77.813%
2026-05-26	7.4500	7.5000	7.4500	7.5000	+25.209%	13	198	-81.067%
2026-05-22	6.3500	6.3500	5.9900	5.9900	-14.429%	7	180	-76.294%
2026-05-21	7.0000	7.0000	7.0000	7.0000	-6.040%	2	180	-79.714%
2026-05-19	7.4500	7.4500	7.4500	7.4500	-28.019%	1	180	-80.940%
2026-05-18	10.3500	10.3500	10.3500	10.3500	-11.538%	1	180	-86.280%
2026-05-15	10.9500	11.7000	10.8500	11.7000	+0.862%	12	180	-87.863%
2026-05-14	11.3000	11.6000	11.3000	11.6000	+29.609%	2	177	-87.759%
2026-05-13	7.0500	8.9500	7.0500	8.9500	-3.763%	7	175	-84.134%
2026-05-12	8.0700	9.3000	8.0700	9.3000	+2.198%	5	175	-84.731%
2026-05-11	8.1000	9.1000	8.0100	9.1000	+5.814%	22	175	-84.396%
2026-05-06	8.6000	8.6000	8.6000	8.6000	-1.263%	1	190	-83.488%
2026-05-05	8.7000	8.7100	8.7000	8.7100	+8.333%	2	190	-83.697%
2026-05-01	8.0400	8.0400	8.0400	8.0400	+21.634%	2	188	-82.338%
2026-04-30	6.5000	6.6100	6.5000	6.6100	+5.760%	142	188	-78.517%
2026-04-29	6.2500	6.2500	6.2500	6.2500	+3.648%	5	82	-77.280%
2026-04-28	5.8500	6.0300	5.8500	6.0300	+0.500%	6	82	-76.451%
2026-04-24	5.9000	6.0000	5.9000	6.0000	+3.448%	3	87	-76.333%
2026-04-23	6.0000	6.0000	5.8000	5.8000	-23.280%	3	84	-75.517%
2026-04-22	8.0000	8.5800	7.5600	7.5600	-1.047%	5	83	-81.217%
2026-04-21	7.6400	7.6400	7.6400	7.6400	-3.291%	1	79	-81.414%
2026-04-20	8.0000	8.1000	7.9000	7.9000	+2.597%	21	79	-82.025%
2026-04-16	8.0200	8.0200	7.7000	7.7000	+2.667%	11	69	-81.558%
2026-04-15	7.5000	7.5000	7.5000	7.5000	-7.407%	1	73	-81.067%
2026-04-14	8.3300	8.3300	8.1000	8.1000	-0.613%	2	73	-82.469%
2026-04-13	8.1500	8.1500	8.1500	8.1500	+14.789%	17	72	-82.577%
2026-04-08	6.9500	7.1000	6.9500	7.1000	+25.664%	2	85	-80.000%
2026-04-07	5.5700	5.6500	5.5700	5.6500	-26.623%	15	84	-74.867%
2026-04-02	7.3400	7.7000	7.3400	7.7000	+17.199%	17	86	-81.558%
2026-03-27	6.5700	6.5700	6.5700	6.5700	-4.783%	1	86	-78.387%
2026-03-26	6.9000	6.9000	6.9000	6.9000	0.000%	1	86	-79.420%
2026-03-25	6.9000	6.9000	6.9000	6.9000	-17.067%	16	87	-79.420%
2026-03-23	8.3200	8.3200	8.3200	8.3200	+2.086%	5	73	-82.933%
2026-03-20	8.1500	8.1500	8.1500	8.1500	-0.488%	1	73	-82.577%
2026-03-18	8.1900	8.1900	8.1900	8.1900	-4.767%	3	73	-82.662%
2026-03-17	9.2000	9.2000	8.6000	8.6000	-13.568%	29	70	-83.488%
2026-03-12	9.9500	9.9500	9.9500	9.9500	-23.462%	1	45	-85.729%
2026-03-11	13.0000	13.0000	13.0000	13.0000	+17.223%	1	45	-89.077%
2026-03-10	9.0000	11.0900	9.0000	11.0900	+57.305%	4	44	-87.196%
2026-03-09	7.0500	7.0500	7.0500	7.0500	-1.536%	1	44	-79.858%
2026-03-06	7.1600	7.1600	7.1600	7.1600	+4.832%	1	44	-80.168%
2026-03-05	6.8900	6.8900	6.8300	6.8300	-13.654%	2	44	-79.209%
2026-03-04	7.9100	7.9100	7.9100	7.9100	+46.481%	1	42	-82.048%
2026-03-02	4.8000	5.5000	4.8000	5.4000	+12.500%	14	42	-73.704%
2026-02-27	4.8000	4.8000	4.8000	4.8000	-23.930%	1	43	-70.417%
2026-02-20	6.2200	6.3100	6.1800	6.3100	-20.127%	4	42	-77.496%
2026-02-19	7.9000	7.9000	7.9000	7.9000	-19.223%	1	38	-82.025%
2026-02-11	9.7800	9.7800	9.7800	9.7800	-23.174%	5	38	-85.481%
2026-02-06	13.4500	13.4500	12.7300	12.7300	-2.077%	12	38	-88.845%
2026-02-04	13.8300	13.8300	13.0000	13.0000	-7.143%	2	26	-89.077%
2026-02-03	18.5000	18.5000	13.9300	14.0000	-37.220%	13	24	-89.857%
2026-02-02	22.3000	22.3000	22.3000	22.3000	-16.008%	1	14	-93.632%
2026-01-29	26.5500	26.5500	26.5500	26.5500	-8.448%	1	14	-94.652%
2026-01-23	28.8000	29.2000	28.8000	29.0000	+1.754%	24	13	-95.103%
2026-01-22	28.5000	28.5000	28.5000	28.5000	0.000%	1	1	-95.018%

.dark-mode .n5brGM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n5brGM{ color: #333333; background-color: white; border: 2px solid #333333; }FIGR20270115C45FIGR Jan 15 2027 45.00 Call (FIGR270115C00045000)option OPRA

FIGR20270115C45
FIGR Jan 15 2027 45.00 Call (FIGR270115C00045000)
option OPRA