Dark

FIGR20270115P25
FIGR Jan 15 2027 25.00 Put (FIGR270115P00025000)
option OPRA

EOD

Sep 29, 2026

2.70+8.000%(+0.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.7000	2.7000	2.7000	2.7000	+8.000%	5	1,740	0.000%
2026-09-28	2.3500	2.5000	2.3500	2.5000	+30.890%	22	1,735	+8.000%
2026-09-24	1.9600	1.9600	1.9100	1.9100	+36.429%	2	1,714	+41.361%
2026-09-22	1.4000	1.4000	1.4000	1.4000	-15.152%	1	1,714	+92.857%
2026-09-21	1.6000	1.6500	1.6000	1.6500	-17.500%	4	1,714	+63.636%
2026-09-17	1.8800	2.0500	1.8800	2.0000	0.000%	5	1,714	+35.000%
2026-09-16	2.1200	2.1200	2.0000	2.0000	0.000%	14	1,715	+35.000%
2026-09-15	1.9500	2.0000	1.9500	2.0000	+33.333%	2	1,703	+35.000%
2026-09-11	1.4000	1.5000	1.4000	1.5000	-5.063%	2	1,701	+80.000%
2026-09-10	1.7500	1.7500	1.5800	1.5800	+17.037%	4	1,703	+70.886%
2026-09-09	1.3500	1.3500	1.3500	1.3500	-37.209%	1	1,706	+100.000%
2026-09-02	2.2500	2.2500	2.1500	2.1500	+3.365%	7	1,714	+25.581%
2026-09-01	1.9500	2.0800	1.9500	2.0800	+4.000%	32	1,708	+29.808%
2026-08-31	2.0000	2.0000	2.0000	2.0000	+5.263%	5	1,705	+35.000%
2026-08-27	1.9000	1.9000	1.9000	1.9000	+5.556%	5	1,710	+42.105%
2026-08-26	1.7400	1.8000	1.7400	1.8000	+19.205%	51	1,715	+50.000%
2026-08-25	1.5100	1.5100	1.5100	1.5100	-15.169%	1	1,669	+78.808%
2026-08-24	1.7900	1.7900	1.7800	1.7800	+1.714%	2	1,670	+51.685%
2026-08-21	1.9200	1.9300	1.7200	1.7500	-15.459%	418	1,672	+54.286%
2026-08-20	1.9000	2.1500	1.9000	2.0700	+4.545%	28	2,090	+30.435%
2026-08-19	2.0900	2.0900	1.9800	1.9800	-13.913%	21	2,118	+36.364%
2026-08-18	2.3300	2.3300	2.3000	2.3000	+3.139%	31	2,139	+17.391%
2026-08-17	2.7100	2.8500	2.2300	2.2300	-24.407%	258	2,168	+21.076%
2026-08-14	2.8500	3.1300	2.7900	2.9500	-9.231%	1,050	2,012	-8.475%
2026-08-13	3.2500	3.2500	3.2500	3.2500	-18.750%	1	985	-16.923%
2026-08-12	4.0000	4.0000	4.0000	4.0000	+5.263%	28	984	-32.500%
2026-08-11	3.8000	3.8000	3.8000	3.8000	-10.798%	4	958	-28.947%
2026-08-10	4.2000	4.3000	4.2000	4.2600	+21.714%	10	958	-36.620%
2026-08-07	3.8000	3.8000	3.5000	3.5000	-18.605%	9	956	-22.857%
2026-08-06	4.3000	4.3000	4.3000	4.3000	-4.232%	3	957	-37.209%
2026-08-04	4.3000	4.4900	4.3000	4.4900	-6.458%	101	957	-39.866%
2026-08-03	6.4000	6.4000	4.8000	4.8000	-8.222%	7	856	-43.750%
2026-07-30	5.2300	5.2300	5.2300	5.2300	-3.148%	10	856	-48.375%
2026-07-29	5.0000	5.4000	5.0000	5.4000	+12.971%	49	866	-50.000%
2026-07-28	4.5700	4.7800	4.5700	4.7800	+4.825%	9	826	-43.515%
2026-07-24	4.5600	4.5600	4.5600	4.5600	+8.571%	10	835	-40.789%
2026-07-23	4.2000	4.2000	4.2000	4.2000	+0.239%	1	825	-35.714%
2026-07-17	4.1900	4.1900	4.1900	4.1900	+13.243%	5	825	-35.561%
2026-07-16	3.7000	3.7000	3.7000	3.7000	-2.116%	1	830	-27.027%
2026-07-10	3.7500	3.8100	3.6000	3.7800	-30.000%	55	831	-28.571%
2026-06-26	5.4000	5.4000	5.4000	5.4000	+5.882%	3	776	-50.000%
2026-06-25	5.1000	5.1000	5.1000	5.1000	+10.870%	10	776	-47.059%
2026-06-24	4.5800	4.6000	4.5800	4.6000	+1.099%	3	766	-41.304%
2026-06-22	4.5500	4.5500	4.5500	4.5500	-3.191%	1	765	-40.659%
2026-06-15	4.7000	4.7000	4.7000	4.7000	-11.321%	1	764	-42.553%
2026-06-10	4.8000	5.3000	4.8000	5.3000	0.000%	20	765	-49.057%
2026-06-09	5.3000	5.3000	5.3000	5.3000	+1.338%	2	759	-49.057%
2026-06-08	5.0000	5.2800	5.0000	5.2300	+2.750%	310	757	-48.375%
2026-06-05	5.1000	5.2400	5.0800	5.0900	+18.372%	211	447	-46.955%
2026-06-04	4.3000	4.3000	4.3000	4.3000	+4.878%	14	240	-37.209%
2026-06-02	4.1000	4.1000	4.1000	4.1000	+7.050%	2	226	-34.146%
2026-06-01	3.8500	3.8500	3.8300	3.8300	+6.389%	7	225	-29.504%
2026-05-29	3.6000	3.6000	3.6000	3.6000	-5.263%	1	223	-25.000%
2026-05-27	3.8000	3.8000	3.8000	3.8000	+8.571%	2	224	-28.947%
2026-05-26	3.5000	3.5000	3.5000	3.5000	-2.235%	1	224	-22.857%
2026-05-20	3.5800	3.5800	3.5800	3.5800	+8.485%	1	224	-24.581%
2026-05-19	3.2500	3.3000	3.2500	3.3000	+4.762%	20	204	-18.182%
2026-05-18	3.1700	3.1700	3.1500	3.1500	+21.154%	10	204	-14.286%
2026-05-14	2.6000	2.6000	2.6000	2.6000	-15.309%	2	204	+3.846%
2026-05-12	3.0700	3.0700	3.0700	3.0700	-18.133%	1	205	-12.052%
2026-05-06	3.7500	3.7500	3.7500	3.7500	+1.351%	1	205	-28.000%
2026-05-05	3.7000	3.7000	3.7000	3.7000	-5.128%	1	204	-27.027%
2026-05-04	3.9000	3.9000	3.9000	3.9000	-15.217%	46	204	-30.769%
2026-04-30	4.6000	4.6000	4.6000	4.6000	-4.167%	1	163	-41.304%
2026-04-28	4.8000	4.8000	4.8000	4.8000	-1.639%	1	162	-43.750%
2026-04-24	4.8000	4.8800	4.8000	4.8800	+23.544%	3	161	-44.672%
2026-04-17	3.8400	3.9500	3.8400	3.9500	-3.423%	2	160	-31.646%
2026-04-16	4.0900	4.0900	4.0900	4.0900	-9.111%	2	160	-33.985%
2026-04-15	4.5000	4.5000	4.5000	4.5000	+10.565%	1	159	-40.000%
2026-04-14	4.0700	4.0700	4.0700	4.0700	-7.500%	1	159	-33.661%
2026-04-13	4.4000	4.4000	4.4000	4.4000	-6.582%	1	159	-38.636%
2026-04-09	4.7100	4.7100	4.7100	4.7100	-1.050%	1	159	-42.675%
2026-04-08	4.7600	4.7600	4.7600	4.7600	-11.852%	1	159	-43.277%
2026-04-07	5.4800	5.4900	5.4000	5.4000	+14.894%	12	159	-50.000%
2026-04-06	5.2000	5.2000	4.7000	4.7000	-4.082%	3	148	-42.553%
2026-04-02	4.9000	4.9000	4.9000	4.9000	-1.210%	10	149	-44.898%
2026-03-31	4.9600	4.9600	4.9600	4.9600	-10.952%	1	149	-45.565%
2026-03-27	5.5700	5.5700	5.5700	5.5700	+0.180%	1	148	-51.526%
2026-03-26	5.5600	5.5600	5.5600	5.5600	-9.740%	1	147	-51.439%
2026-03-19	6.0000	6.1600	6.0000	6.1600	+10.000%	3	147	-56.169%
2026-03-18	5.6000	5.6000	5.6000	5.6000	+12.000%	10	146	-51.786%
2026-03-16	5.0000	5.0000	5.0000	5.0000	-16.667%	2	136	-46.000%
2026-03-10	6.0000	6.0000	6.0000	6.0000	-6.542%	2	136	-55.000%
2026-03-09	6.2000	6.4200	6.2000	6.4200	-8.286%	2	138	-57.944%
2026-03-05	7.0000	7.0000	7.0000	7.0000	+7.692%	1	137	-61.429%
2026-03-04	6.5000	6.5000	6.5000	6.5000	-2.985%	1	137	-58.462%
2026-03-02	7.4000	7.4000	6.7000	6.7000	-16.250%	4	137	-59.701%
2026-02-27	7.0000	8.0000	7.0000	8.0000	+31.148%	29	140	-66.250%
2026-02-26	6.0000	6.1000	6.0000	6.1000	+3.390%	4	112	-55.738%
2026-02-25	5.9000	5.9000	5.9000	5.9000	-10.606%	3	108	-54.237%
2026-02-20	6.3400	6.6000	6.2000	6.6000	+32.265%	103	108	-59.091%
2026-02-10	4.5000	4.9900	4.5000	4.9900	+13.409%	2	5	-45.892%
2026-02-09	4.0000	4.4000	4.0000	4.4000	+2.326%	2	3	-38.636%
2026-02-06	4.3000	4.3000	4.3000	4.3000	0.000%	1	1	-37.209%

.dark-mode .M90psR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M90psR{ color: #333333; background-color: white; border: 2px solid #333333; }FIGR20270115P25FIGR Jan 15 2027 25.00 Put (FIGR270115P00025000)option OPRA

FIGR20270115P25
FIGR Jan 15 2027 25.00 Put (FIGR270115P00025000)
option OPRA