Dark

FIGR20270115P30
FIGR Jan 15 2027 30.00 Put (FIGR270115P00030000)
option OPRA

EOD

Sep 29, 2026

4.80+0.840%(+0.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.8000	4.8000	4.8000	4.8000	+0.840%	2	2,570	0.000%
2026-09-28	4.7600	4.7600	4.7600	4.7600	+11.215%	2	2,570	+0.840%
2026-09-25	4.2800	4.2800	4.2800	4.2800	+29.697%	1	2,569	+12.150%
2026-09-23	3.3000	3.3300	3.3000	3.3000	+1.227%	311	2,569	+45.455%
2026-09-21	3.3000	3.3000	3.2600	3.2600	-4.118%	67	2,461	+47.239%
2026-09-18	3.4000	3.4000	3.4000	3.4000	-18.660%	1	2,525	+41.176%
2026-09-16	4.1800	4.1800	4.1800	4.1800	+19.429%	1	2,524	+14.833%
2026-09-11	3.3000	3.5000	3.3000	3.5000	+6.061%	10	2,524	+37.143%
2026-09-10	3.2000	3.3000	3.2000	3.3000	+14.983%	4	2,523	+45.455%
2026-09-09	2.7500	2.8700	2.6300	2.8700	-16.327%	6	2,520	+67.247%
2026-09-08	3.4300	3.4300	3.4300	3.4300	-0.580%	1	2,519	+39.942%
2026-09-04	3.4100	3.4800	3.4000	3.4500	-4.167%	290	2,399	+39.130%
2026-09-03	3.5500	3.6000	3.5500	3.6000	-16.279%	2	2,399	+33.333%
2026-09-02	4.3600	4.3600	4.3000	4.3000	+13.757%	18	2,400	+11.628%
2026-09-01	3.4600	3.7800	3.4600	3.7800	+2.717%	506	2,413	+26.984%
2026-08-31	3.9000	3.9000	3.6800	3.6800	-0.541%	7	2,365	+30.435%
2026-08-28	3.3000	3.7000	3.3000	3.7000	+7.246%	4	2,365	+29.730%
2026-08-27	3.4500	3.4500	3.4500	3.4500	-4.696%	4	2,365	+39.130%
2026-08-26	3.4500	3.6200	3.4500	3.6200	+19.079%	7	2,365	+32.597%
2026-08-25	3.1600	3.1600	3.0400	3.0400	-10.059%	3	2,371	+57.895%
2026-08-24	3.3800	3.3800	3.3700	3.3800	+3.049%	22	2,372	+42.012%
2026-08-21	3.2400	3.2800	3.2400	3.2800	-17.172%	5	2,382	+46.341%
2026-08-19	4.0200	4.0200	3.9600	3.9600	-3.415%	96	2,382	+21.212%
2026-08-17	4.8000	4.8000	4.1000	4.1000	-24.354%	103	2,382	+17.073%
2026-08-14	5.4700	5.4700	5.4200	5.4200	+6.067%	3	2,339	-11.439%
2026-08-13	5.2000	5.2000	4.9400	5.1100	-21.385%	12	2,340	-6.067%
2026-08-12	6.5000	6.5000	6.5000	6.5000	+1.246%	2	2,338	-26.154%
2026-08-11	6.4200	6.4200	6.4200	6.4200	-8.286%	1	2,337	-25.234%
2026-08-10	7.1500	7.1500	7.0000	7.0000	-4.110%	3	2,337	-31.429%
2026-08-05	7.3000	7.3000	7.3000	7.3000	+0.690%	603	2,337	-34.247%
2026-08-04	7.2500	7.2500	7.2500	7.2500	-19.444%	1	2,452	-33.793%
2026-07-31	9.0000	9.0000	9.0000	9.0000	+11.111%	3	2,452	-46.667%
2026-07-29	8.1000	8.1000	8.1000	8.1000	+6.299%	4	2,452	-40.741%
2026-07-28	7.3700	7.6200	7.3700	7.6200	+22.903%	11	2,456	-37.008%
2026-07-21	6.2000	6.2000	6.2000	6.2000	-4.908%	3	2,467	-22.581%
2026-07-09	6.5200	6.5200	6.5200	6.5200	+6.885%	1	2,467	-26.380%
2026-07-07	6.0000	6.1000	6.0000	6.1000	+12.963%	608	2,467	-21.311%
2026-07-06	5.4000	5.4000	5.4000	5.4000	-9.091%	1	2,099	-11.111%
2026-07-02	5.9400	5.9400	5.9400	5.9400	-1.000%	1	2,100	-19.192%
2026-07-01	6.1900	6.2000	6.0000	6.0000	-13.043%	11	2,100	-20.000%
2026-06-30	6.9000	6.9000	6.9000	6.9000	-13.750%	1	2,090	-30.435%
2026-06-29	8.0000	8.0000	8.0000	8.0000	-1.235%	2	2,090	-40.000%
2026-06-26	8.1000	8.1000	8.1000	8.1000	-0.369%	1	2,090	-40.741%
2026-06-25	8.1300	8.1300	8.1300	8.1300	+0.370%	1	2,091	-40.959%
2026-06-24	7.9000	8.1000	7.9000	8.1000	+12.500%	2	2,091	-40.741%
2026-06-22	7.2000	7.2000	7.2000	7.2000	-3.356%	2	2,091	-33.333%
2026-06-16	7.4500	7.4500	7.4500	7.4500	-0.667%	1	2,091	-35.570%
2026-06-15	7.5000	7.5000	7.5000	7.5000	-7.975%	6	2,090	-36.000%
2026-06-09	8.1500	8.1500	8.1500	8.1500	-2.395%	4	2,090	-41.104%
2026-06-08	8.3500	8.3500	8.3500	8.3500	+6.369%	4	2,090	-42.515%
2026-06-05	8.1000	8.1000	7.8500	7.8500	+15.441%	58	2,090	-38.854%
2026-06-04	6.8000	6.8000	6.8000	6.8000	-2.857%	1	2,090	-29.412%
2026-06-03	7.0000	7.0000	7.0000	7.0000	+12.903%	2	2,089	-31.429%
2026-06-01	6.1900	6.2900	6.1900	6.2000	-6.061%	29	2,089	-22.581%
2026-05-28	6.6000	6.6000	6.6000	6.6000	+7.667%	1	2,089	-27.273%
2026-05-26	6.1300	6.1300	6.1300	6.1300	-1.129%	20	2,089	-21.697%
2026-05-22	6.3000	6.3000	6.2000	6.2000	0.000%	3	2,068	-22.581%
2026-05-21	5.9000	6.2000	5.9000	6.2000	+8.772%	14	2,069	-22.581%
2026-05-20	5.7000	5.7000	5.7000	5.7000	+1.243%	360	2,069	-15.789%
2026-05-19	5.3400	5.9000	5.3400	5.6300	+27.955%	52	1,710	-14.742%
2026-05-15	4.4000	4.5700	4.4000	4.4000	+0.917%	1,572	1,710	+9.091%
2026-05-14	5.0000	5.0000	4.3600	4.3600	-11.382%	3	366	+10.092%
2026-05-13	5.5000	5.5500	4.8500	4.9200	-1.205%	93	396	-2.439%
2026-05-12	5.0000	5.0000	4.9800	4.9800	-7.778%	50	396	-3.614%
2026-05-11	5.7000	5.7000	5.4000	5.4000	-7.692%	26	396	-11.111%
2026-05-08	5.8500	5.8500	5.8500	5.8500	+0.862%	20	396	-17.949%
2026-05-07	5.8500	5.8500	5.8000	5.8000	+0.346%	2	396	-17.241%
2026-05-06	5.7900	5.8500	5.7800	5.7800	-0.345%	60	396	-16.955%
2026-05-05	6.1000	6.1000	5.7500	5.8000	-7.937%	47	408	-17.241%
2026-05-04	6.1000	6.3000	6.1000	6.3000	+1.613%	41	414	-23.810%
2026-05-01	6.1700	6.2000	6.1600	6.2000	-16.442%	43	466	-22.581%
2026-04-28	7.4200	7.4200	7.4200	7.4200	0.000%	3	466	-35.310%
2026-04-27	7.4200	7.4200	7.4200	7.4200	+8.163%	3	469	-35.310%
2026-04-23	6.8600	6.8600	6.8600	6.8600	+7.188%	1	466	-30.029%
2026-04-22	6.4000	6.4000	6.4000	6.4000	+8.475%	1	465	-25.000%
2026-04-21	5.9000	5.9000	5.9000	5.9000	-4.065%	2	462	-18.644%
2026-04-17	6.1800	6.1800	5.9000	6.1500	-3.906%	90	462	-21.951%
2026-04-16	6.4000	6.4000	6.4000	6.4000	-1.538%	20	522	-25.000%
2026-04-14	6.5000	6.5000	6.5000	6.5000	-4.692%	20	522	-26.154%
2026-04-13	6.8200	6.8200	6.8200	6.8200	-5.278%	20	542	-29.619%
2026-04-10	7.2000	7.2000	7.2000	7.2000	+0.279%	1	562	-33.333%
2026-04-08	7.4000	7.4000	7.1800	7.1800	-13.494%	21	561	-33.148%
2026-04-07	8.3000	8.3000	8.3000	8.3000	+6.410%	10	581	-42.169%
2026-04-06	7.8000	8.0000	7.8000	7.8000	-2.500%	30	581	-38.462%
2026-03-31	8.0000	8.0000	8.0000	8.0000	-5.882%	10	578	-40.000%
2026-03-30	8.5000	8.5000	8.5000	8.5000	+6.918%	1	588	-43.529%
2026-03-24	7.9500	7.9500	7.9500	7.9500	-5.357%	10	589	-39.623%
2026-03-23	8.4000	8.4000	8.4000	8.4000	0.000%	1	599	-42.857%
2026-03-20	8.4000	8.4000	8.4000	8.4000	-0.474%	2	598	-42.857%
2026-03-18	8.2500	8.4400	8.2500	8.4400	+5.500%	2	596	-43.128%
2026-03-13	8.0000	8.0000	8.0000	8.0000	+8.696%	1	594	-40.000%
2026-03-12	7.6100	7.6100	7.3600	7.3600	+0.822%	35	593	-34.783%
2026-03-11	7.0000	7.3000	6.7500	7.3000	-2.013%	22	558	-34.247%
2026-03-10	7.5000	7.5000	7.4500	7.4500	-18.132%	21	576	-35.570%
2026-03-09	9.1000	9.1000	9.1000	9.1000	-6.186%	3	597	-47.253%
2026-03-04	9.7000	9.7000	9.7000	9.7000	-3.386%	2	594	-50.515%
2026-03-02	11.0000	11.0000	10.0100	10.0400	-9.550%	365	594	-52.191%
2026-02-27	9.8000	11.1000	9.8000	11.1000	+29.371%	11	229	-56.757%
2026-02-25	8.5800	8.5800	8.5800	8.5800	-13.333%	10	218	-44.056%
2026-02-24	9.9000	9.9000	9.9000	9.9000	+2.062%	1	218	-51.515%
2026-02-23	9.7000	9.7000	9.7000	9.7000	-1.523%	2	217	-50.515%
2026-02-20	9.0300	10.0000	9.0300	9.8500	+13.741%	12	217	-51.269%
2026-02-19	8.2900	9.1400	8.2900	8.6600	+11.742%	5	211	-44.573%
2026-02-18	7.7500	7.7500	7.7500	7.7500	+7.639%	1	206	-38.065%
2026-02-17	8.1000	8.1000	7.2000	7.2000	-1.370%	2	206	-33.333%
2026-02-12	7.3000	7.3000	7.3000	7.3000	-9.877%	1	205	-34.247%
2026-02-11	6.8200	8.1000	6.8200	8.1000	+47.273%	180	205	-40.741%
2026-02-03	5.0000	5.5000	5.0000	5.5000	+30.952%	2	97	-12.727%
2026-02-02	4.6000	4.6000	4.2000	4.2000	+12.000%	10	96	+14.286%
2026-01-29	3.7500	3.7500	3.7500	3.7500	+1.351%	1	92	+28.000%
2026-01-27	3.7000	3.7000	3.7000	3.7000	+1.370%	1	91	+29.730%
2026-01-26	3.6500	3.6500	3.6500	3.6500	+8.309%	10	90	+31.507%
2026-01-23	3.3700	3.3700	3.3700	3.3700	-16.169%	10	80	+42.433%
2026-01-22	3.8000	4.1600	3.5400	4.0200	+18.235%	67	70	+19.403%
2026-01-21	2.8600	3.4000	2.8600	3.4000	+26.394%	4	7	+41.176%
2026-01-20	3.7100	3.7100	2.6900	2.6900	0.000%	3	3	+78.439%

.dark-mode .fVHBxg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fVHBxg{ color: #333333; background-color: white; border: 2px solid #333333; }FIGR20270115P30FIGR Jan 15 2027 30.00 Put (FIGR270115P00030000)option OPRA

FIGR20270115P30
FIGR Jan 15 2027 30.00 Put (FIGR270115P00030000)
option OPRA