Dark

FIGR20270115C50
FIGR Jan 15 2027 50.00 Call (FIGR270115C00050000)
option OPRA

EOD

Sep 29, 2026

1.00-4.762%(-0.05)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.1000	1.1000	1.0000	1.0000	-4.762%	7	2,327	0.000%
2026-09-28	1.2500	1.2500	0.9700	1.0500	-34.375%	534	2,327	-4.762%
2026-09-25	1.6000	1.6000	1.6000	1.6000	-11.111%	2	2,433	-37.500%
2026-09-24	2.1500	2.1500	1.7000	1.8000	-25.000%	16	2,432	-44.444%
2026-09-23	2.6500	2.6500	2.3900	2.4000	-21.311%	15	2,430	-58.333%
2026-09-22	2.7000	3.0700	2.6000	3.0500	+17.308%	170	2,428	-67.213%
2026-09-21	2.6000	2.6000	2.6000	2.6000	0.000%	2	2,428	-61.538%
2026-09-18	2.7000	2.8000	2.6000	2.6000	+18.182%	142	2,428	-61.538%
2026-09-17	2.2000	2.2000	2.2000	2.2000	+17.021%	2	2,372	-54.545%
2026-09-16	2.0500	2.1000	1.8800	1.8800	-10.048%	14	2,370	-46.809%
2026-09-15	2.9000	2.9000	2.0000	2.0900	-30.333%	9	2,328	-52.153%
2026-09-14	2.8000	3.0000	2.8000	3.0000	+15.385%	19	2,332	-66.667%
2026-09-11	2.6000	2.6000	2.6000	2.6000	-13.333%	10	2,337	-61.538%
2026-09-10	3.3000	3.5000	3.0000	3.0000	-27.711%	24	2,337	-66.667%
2026-09-09	4.3000	4.3500	4.1000	4.1500	+9.211%	17	2,335	-75.904%
2026-09-08	3.0500	3.8000	3.0500	3.8000	+44.487%	16	2,343	-73.684%
2026-09-04	2.6300	2.6300	2.6300	2.6300	-20.303%	10	2,342	-61.977%
2026-09-03	2.3300	3.3000	2.3300	3.3000	+53.488%	19	2,342	-69.697%
2026-09-02	2.2000	2.3600	2.1500	2.1500	-14.000%	36	2,333	-53.488%
2026-09-01	3.2000	3.2000	2.5000	2.5000	-21.875%	13	2,329	-60.000%
2026-08-31	3.2000	3.2000	2.8500	3.2000	-3.030%	10	2,324	-68.750%
2026-08-28	3.9500	3.9500	3.3000	3.3000	-18.317%	34	2,318	-69.697%
2026-08-27	3.7000	4.1400	3.7000	4.0400	+1.000%	16	2,308	-75.248%
2026-08-26	4.1700	4.1700	3.9500	4.0000	-25.926%	9	2,306	-75.000%
2026-08-25	5.2000	5.5000	5.0000	5.4000	+12.500%	26	2,309	-81.481%
2026-08-24	4.9000	4.9000	4.7300	4.8000	-2.041%	87	2,300	-79.167%
2026-08-21	4.2000	5.1000	4.2000	4.9000	+22.500%	772	2,220	-79.592%
2026-08-19	3.5000	4.0000	3.5000	4.0000	+19.403%	118	2,004	-75.000%
2026-08-18	3.4000	3.4300	3.3500	3.3500	+4.688%	16	1,911	-70.149%
2026-08-17	2.9000	3.3000	2.9000	3.2000	+34.454%	56	1,905	-68.750%
2026-08-14	2.3800	2.3800	2.3800	2.3800	-0.833%	1	1,892	-57.983%
2026-08-13	2.5700	2.5700	2.2000	2.4000	+18.812%	13	1,891	-58.333%
2026-08-12	2.0200	2.0200	2.0200	2.0200	+2.538%	1	1,890	-50.495%
2026-08-05	1.9700	1.9700	1.9700	1.9700	-1.500%	1	1,889	-49.239%
2026-08-04	1.7000	2.0000	1.7000	2.0000	+33.333%	11	1,888	-50.000%
2026-08-03	1.5000	1.5000	1.5000	1.5000	+22.951%	2	1,888	-33.333%
2026-07-31	1.4500	1.4500	1.2200	1.2200	-23.750%	14	1,888	-18.033%
2026-07-29	1.5000	1.6000	1.5000	1.6000	-54.286%	2	1,878	-37.500%
2026-07-21	3.0000	3.5000	3.0000	3.5000	+59.091%	2	1,877	-71.429%
2026-07-20	2.2000	2.2000	2.2000	2.2000	-45.000%	1	1,878	-54.545%
2026-07-10	3.4500	4.0000	3.4300	4.0000	+14.286%	30	1,878	-75.000%
2026-07-09	3.5000	3.5000	3.5000	3.5000	-5.405%	1	1,884	-71.429%
2026-07-01	3.7000	3.7000	3.7000	3.7000	+27.586%	87	1,883	-72.973%
2026-06-30	2.9000	2.9000	2.9000	2.9000	+13.281%	1	1,855	-65.517%
2026-06-24	2.5600	2.5600	2.5600	2.5600	+11.304%	1	1,855	-60.938%
2026-06-23	2.3000	2.3000	2.3000	2.3000	-26.282%	10	1,855	-56.522%
2026-06-22	3.1800	3.1900	3.1100	3.1200	+30.000%	52	1,855	-67.949%
2026-06-18	2.2800	2.4300	2.2800	2.4000	-7.692%	13	1,859	-58.333%
2026-06-17	2.6000	2.7000	2.6000	2.6000	-16.129%	24	1,859	-61.538%
2026-06-16	3.1000	3.1000	3.1000	3.1000	+3.333%	1	1,859	-67.742%
2026-06-15	3.0000	3.0000	3.0000	3.0000	+22.449%	20	1,859	-66.667%
2026-06-12	2.4400	2.4500	2.4000	2.4500	-3.922%	7	1,879	-59.184%
2026-06-11	2.7000	2.7000	2.5500	2.5500	-10.526%	40	1,881	-60.784%
2026-06-10	3.0000	3.0000	2.8500	2.8500	+11.765%	11	1,864	-64.912%
2026-06-08	2.9000	2.9500	2.5500	2.5500	-13.559%	6	1,855	-60.784%
2026-06-05	3.0400	3.1000	2.9500	2.9500	-19.837%	7	1,858	-66.102%
2026-06-04	3.8000	3.8000	3.6300	3.6800	+2.222%	16	1,863	-72.826%
2026-06-03	3.8300	3.9000	3.6000	3.6000	-11.765%	5	1,854	-72.222%
2026-06-02	4.3400	4.3400	4.0800	4.0800	-22.286%	13	1,855	-75.490%
2026-06-01	5.2500	5.2500	5.2500	5.2500	-4.545%	1	1,851	-80.952%
2026-05-29	5.7000	5.7000	5.5000	5.5000	+3.970%	6	1,851	-81.818%
2026-05-28	5.2300	5.2900	5.2300	5.2900	+5.800%	2	1,851	-81.096%
2026-05-27	5.0000	5.0000	5.0000	5.0000	-19.355%	1	1,852	-80.000%
2026-05-26	5.4000	6.2000	5.4000	6.2000	+21.569%	11	1,852	-83.871%
2026-05-22	5.2800	5.2800	5.1000	5.1000	-10.526%	7	1,854	-80.392%
2026-05-21	6.2000	6.2000	5.0000	5.7000	-9.524%	25	1,868	-82.456%
2026-05-20	6.5000	6.5000	6.3000	6.3000	-7.353%	5	1,868	-84.127%
2026-05-19	6.8000	6.8000	6.8000	6.8000	-13.924%	1	1,875	-85.294%
2026-05-18	7.9000	7.9000	7.9000	7.9000	-24.038%	8	1,875	-87.342%
2026-05-15	9.4000	10.4000	9.2000	10.4000	+1.662%	14	1,875	-90.385%
2026-05-14	8.5000	10.2300	8.5000	10.2300	+27.875%	16	1,879	-90.225%
2026-05-13	7.9000	8.0000	7.9000	8.0000	0.000%	4	1,889	-87.500%
2026-05-12	7.0000	8.0000	6.8400	8.0000	+17.647%	8	1,889	-87.500%
2026-05-11	6.8000	6.8000	6.8000	6.8000	-4.360%	1	1,889	-85.294%
2026-05-08	6.5000	7.1100	6.5000	7.1100	-2.736%	16	1,890	-85.935%
2026-05-06	6.9000	7.4000	6.9000	7.3100	-0.544%	16	1,885	-86.320%
2026-05-05	7.6000	7.6000	7.1800	7.3500	+5.755%	7	1,888	-86.395%
2026-05-01	6.2000	6.9500	6.2000	6.9500	+18.601%	32	1,887	-85.612%
2026-04-30	5.9000	5.9000	5.8600	5.8600	+8.519%	20	1,887	-82.935%
2026-04-27	5.3000	5.4000	5.3000	5.4000	+8.000%	2	1,870	-81.481%
2026-04-24	4.9900	5.4900	4.9900	5.0000	0.000%	73	1,871	-80.000%
2026-04-23	5.7000	5.7000	5.0000	5.0000	-25.816%	7	1,806	-80.000%
2026-04-22	6.7400	6.7400	6.7400	6.7400	+8.710%	4	1,805	-85.163%
2026-04-21	7.3000	7.3000	6.2000	6.2000	-8.824%	14	1,805	-83.871%
2026-04-20	6.8000	6.9000	6.8000	6.8000	-1.449%	24	1,805	-85.294%
2026-04-17	6.7000	7.5000	6.7000	6.9000	+1.471%	16	1,815	-85.507%
2026-04-16	6.6900	6.8000	6.5000	6.8000	+1.341%	12	1,810	-85.294%
2026-04-15	6.7100	6.7100	6.7100	6.7100	-6.154%	1	1,813	-85.097%
2026-04-14	6.8000	7.1500	6.8000	7.1500	+4.839%	8	1,812	-86.014%
2026-04-13	6.2000	6.8200	6.2000	6.8200	+11.803%	11	1,808	-85.337%
2026-04-08	5.7000	6.1000	5.6200	6.1000	+30.621%	7	1,803	-83.607%
2026-04-07	5.3000	5.3000	4.6700	4.6700	-17.345%	37	1,803	-78.587%
2026-04-06	5.9000	5.9000	5.2000	5.6500	-15.419%	22	1,816	-82.301%
2026-04-02	5.8000	6.6800	5.8000	6.6800	+6.880%	12	1,807	-85.030%
2026-04-01	6.2500	6.2500	6.2500	6.2500	-5.303%	5	1,807	-84.000%
2026-03-31	5.4000	6.6000	5.4000	6.6000	+17.857%	12	1,807	-84.848%
2026-03-30	5.2500	5.6000	5.2500	5.6000	+0.901%	17	1,807	-82.143%
2026-03-27	5.7000	5.7000	5.5500	5.5500	+0.909%	10	1,806	-81.982%
2026-03-26	5.7000	6.1000	5.5000	5.5000	-9.836%	40	1,806	-81.818%
2026-03-25	6.6000	6.6000	6.1000	6.1000	-3.175%	19	1,809	-83.607%
2026-03-24	7.2800	7.3000	5.9000	6.3000	-10.638%	32	1,803	-84.127%
2026-03-23	7.4800	7.4800	6.7700	7.0500	-2.759%	60	1,814	-85.816%
2026-03-20	7.4000	7.4000	6.8600	7.2500	+7.407%	116	1,802	-86.207%
2026-03-19	6.5000	6.7500	6.4000	6.7500	-3.295%	39	1,821	-85.185%
2026-03-18	7.1000	7.1000	6.9800	6.9800	-10.856%	12	1,815	-85.673%
2026-03-17	8.0200	8.0500	7.8300	7.8300	-5.091%	59	1,806	-87.229%
2026-03-16	8.3000	8.7200	8.1300	8.2500	+3.125%	2,418	1,778	-87.879%
2026-03-13	8.5000	8.7000	8.0000	8.0000	-12.664%	165	2,284	-87.500%
2026-03-12	10.5000	10.5000	8.9400	9.1600	-0.435%	42	2,275	-89.083%
2026-03-11	10.5500	11.7000	9.2000	9.2000	-9.804%	415	2,275	-89.130%
2026-03-10	7.9000	10.3000	7.9000	10.2000	+42.657%	89	2,273	-90.196%
2026-03-09	6.6200	7.1500	6.6200	7.1500	+9.831%	15	2,252	-86.014%
2026-03-05	6.8000	6.8000	5.7700	6.5100	+3.333%	10	2,243	-84.639%
2026-03-04	6.7000	6.7000	6.3000	6.3000	+5.000%	180	2,244	-84.127%
2026-03-02	4.6000	6.0000	4.6000	6.0000	+42.857%	53	2,404	-83.333%
2026-02-27	6.0000	6.0000	4.1000	4.2000	-47.500%	71	2,422	-76.190%
2026-02-26	7.9700	8.2000	7.9700	8.0000	+5.541%	7	2,416	-87.500%
2026-02-25	6.2000	7.8000	6.2000	7.5800	+45.769%	63	2,395	-86.807%
2026-02-24	5.6200	5.6200	5.0000	5.2000	-7.473%	31	2,395	-80.769%
2026-02-23	5.2000	5.6200	5.2000	5.6200	+3.119%	5	2,394	-82.206%
2026-02-20	6.1300	6.2000	5.4500	5.4500	-15.895%	25	2,392	-81.651%
2026-02-19	6.8000	6.8000	6.2900	6.4800	-31.789%	2,130	2,390	-84.568%
2026-02-18	9.0000	9.5000	9.0000	9.5000	+11.765%	32	281	-89.474%
2026-02-13	7.6500	8.7000	7.6500	8.5000	+13.333%	146	190	-88.235%
2026-02-12	8.7000	8.7000	7.5000	7.5000	-6.250%	29	190	-86.667%
2026-02-11	9.0000	9.0000	7.8000	8.0000	-29.515%	99	188	-87.500%
2026-02-09	11.0400	11.3500	11.0000	11.3500	+2.252%	9	119	-91.189%
2026-02-06	11.4500	12.3000	11.1000	11.1000	-11.200%	22	114	-90.991%
2026-02-04	12.5000	12.5000	12.5000	12.5000	+1.461%	1	107	-92.000%
2026-02-03	14.0000	14.7000	12.3200	12.3200	-47.619%	7	106	-91.883%
2026-01-29	23.5000	23.8000	23.5000	23.5200	-16.000%	4	103	-95.748%
2026-01-28	27.0000	28.0000	27.0000	28.0000	+7.075%	2	99	-96.429%
2026-01-27	26.1500	26.1500	26.1500	26.1500	-3.399%	1	98	-96.176%
2026-01-26	27.0000	27.0700	27.0000	27.0700	+0.632%	3	98	-96.306%
2026-01-23	26.7000	26.9000	26.7000	26.9000	+3.065%	12	95	-96.283%
2026-01-22	26.1000	26.1000	26.1000	26.1000	-17.405%	5	93	-96.169%
2026-01-21	31.6000	31.6000	31.6000	31.6000	-6.370%	1	88	-96.835%
2026-01-20	33.7500	33.7500	33.7500	33.7500	-1.200%	1	87	-97.037%
2026-01-16	33.9700	37.5000	33.9700	34.1600	0.000%	87	0	-97.073%

.dark-mode .WdfSnb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WdfSnb{ color: #333333; background-color: white; border: 2px solid #333333; }FIGR20270115C50FIGR Jan 15 2027 50.00 Call (FIGR270115C00050000)option OPRA

FIGR20270115C50
FIGR Jan 15 2027 50.00 Call (FIGR270115C00050000)
option OPRA