Dark

FIGR20280121C30
FIGR Jan 21 2028 30.00 Call (FIGR280121C00030000)
option OPRA

EOD

Sep 29, 2026

10.85-1.364%(-0.15)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.0600	11.0600	10.4000	10.8500	-1.364%	11	448	0.000%
2026-09-28	11.7000	11.7500	11.0000	11.0000	-12.000%	6	437	-1.364%
2026-09-25	12.5000	12.5000	12.5000	12.5000	-6.297%	2	433	-13.200%
2026-09-24	14.0500	14.0500	13.1000	13.3400	-8.000%	7	431	-18.666%
2026-09-23	15.6500	15.6500	14.5000	14.5000	-8.170%	10	431	-25.172%
2026-09-22	15.7900	15.7900	15.7900	15.7900	+1.543%	11	424	-31.286%
2026-09-21	16.0000	16.0000	15.4200	15.5500	+3.874%	3	430	-30.225%
2026-09-18	14.9700	14.9700	14.9700	14.9700	+6.929%	1	427	-27.522%
2026-09-17	14.2000	14.2000	14.0000	14.0000	+2.190%	2	426	-22.500%
2026-09-16	13.7000	13.7000	13.7000	13.7000	-1.439%	4	424	-20.803%
2026-09-15	14.7900	14.7900	13.9000	13.9000	-24.865%	27	428	-21.942%
2026-09-09	18.8000	18.8000	18.5000	18.5000	+10.316%	7	420	-41.351%
2026-09-08	15.9000	16.7700	15.9000	16.7700	+12.929%	2	413	-35.301%
2026-09-01	14.8200	14.8500	14.8200	14.8500	-9.174%	2	413	-26.936%
2026-08-28	17.0000	17.0000	16.3500	16.3500	-8.914%	8	412	-33.639%
2026-08-27	17.9500	17.9500	17.9500	17.9500	-1.374%	7	418	-39.554%
2026-08-26	17.7000	18.2000	17.7000	18.2000	-3.958%	4	425	-40.385%
2026-08-24	18.8200	18.9800	18.8200	18.9500	-0.785%	5	422	-42.744%
2026-08-21	19.0500	19.1000	19.0000	19.1000	+13.018%	5	422	-43.194%
2026-08-20	17.7000	17.7000	16.9000	16.9000	-2.874%	18	417	-35.799%
2026-08-19	17.5000	17.5000	17.4000	17.4000	+8.075%	6	407	-37.644%
2026-08-18	16.1000	16.1000	16.1000	16.1000	+1.899%	2	401	-32.609%
2026-08-17	15.0800	15.8000	15.0800	15.8000	+19.697%	5	399	-31.329%
2026-08-14	14.7000	14.7000	13.2000	13.2000	-10.204%	4	398	-17.803%
2026-08-13	14.0000	14.7000	12.1800	14.7000	+23.737%	35	394	-26.190%
2026-08-12	11.5000	11.8800	11.2000	11.8800	+10.000%	7	399	-8.670%
2026-08-11	10.8000	10.8000	10.8000	10.8000	-1.818%	4	400	+0.463%
2026-08-10	10.8700	11.0000	10.8700	11.0000	0.000%	8	398	-1.364%
2026-08-07	12.0000	12.0000	11.0000	11.0000	-1.786%	12	396	-1.364%
2026-08-05	11.2000	11.2000	11.2000	11.2000	+3.226%	1	386	-3.125%
2026-08-04	10.8500	10.8500	10.8500	10.8500	+8.500%	1	387	0.000%
2026-08-03	8.6000	10.1000	8.6000	10.0000	+9.890%	8	388	+8.500%
2026-07-31	8.8000	9.1000	8.8000	9.1000	-2.151%	8	392	+19.231%
2026-07-30	8.7000	9.5000	8.7000	9.3000	-2.618%	7	396	+16.667%
2026-07-29	9.2000	9.5500	9.1000	9.5500	-11.574%	25	393	+13.613%
2026-07-28	10.8000	10.8000	10.4000	10.8000	-0.917%	63	368	+0.463%
2026-07-24	11.0900	11.0900	10.9000	10.9000	-7.234%	20	305	-0.459%
2026-07-23	12.0000	12.0000	11.3800	11.7500	-10.305%	42	285	-7.660%
2026-07-22	13.1000	13.1000	13.1000	13.1000	-2.239%	14	261	-17.176%
2026-07-21	14.5000	14.5000	13.4000	13.4000	+5.512%	14	247	-19.030%
2026-07-20	12.7000	12.7000	12.7000	12.7000	-3.861%	13	233	-14.567%
2026-07-16	13.3000	13.3000	13.2100	13.2100	+3.203%	22	220	-17.865%
2026-07-15	12.8000	12.8000	12.8000	12.8000	0.000%	4	198	-15.234%
2026-07-13	12.8000	12.8000	12.8000	12.8000	-10.490%	4	202	-15.234%
2026-07-09	13.6000	14.3000	13.6000	14.3000	-8.333%	3	198	-24.126%
2026-07-06	15.3500	15.6000	15.3500	15.6000	+3.862%	11	201	-30.449%
2026-07-01	13.5000	15.0200	13.5000	15.0200	+46.537%	2	212	-27.763%
2026-06-29	10.1000	10.2500	9.8000	10.2500	-2.381%	15	212	+5.854%
2026-06-25	11.2000	11.2000	10.5000	10.5000	-1.869%	3	215	+3.333%
2026-06-24	11.0000	11.0000	10.7000	10.7000	-7.679%	32	216	+1.402%
2026-06-23	11.3000	11.5900	11.3000	11.5900	-6.982%	16	236	-6.385%
2026-06-22	13.2000	13.4000	12.4600	12.4600	+10.265%	31	252	-12.921%
2026-06-18	11.7000	13.2000	11.3000	11.3000	-8.871%	15	206	-3.982%
2026-06-16	13.2000	13.2000	12.4000	12.4000	0.000%	11	206	-12.500%
2026-06-15	12.4000	12.4000	12.4000	12.4000	+9.735%	1	195	-12.500%
2026-06-12	11.3000	11.3000	11.3000	11.3000	-7.377%	1	194	-3.982%
2026-06-11	12.2000	12.2000	12.2000	12.2000	+5.172%	1	195	-11.066%
2026-06-10	12.8000	12.8000	11.6000	11.6000	+2.203%	2	194	-6.466%
2026-06-08	11.6000	11.6000	11.3500	11.3500	-16.850%	10	194	-4.405%
2026-06-03	14.0000	14.0000	13.6500	13.6500	-12.500%	21	200	-20.513%
2026-06-01	15.8000	15.8000	15.5500	15.6000	-11.964%	35	220	-30.449%
2026-05-26	17.7200	17.7200	17.7200	17.7200	+5.476%	5	185	-38.770%
2026-05-22	16.8000	16.8000	16.8000	16.8000	+1.818%	1	190	-35.417%
2026-05-21	15.7500	18.4000	15.7500	16.5000	-5.063%	8	188	-34.242%
2026-05-19	17.3800	17.3800	17.3800	17.3800	-6.054%	1	188	-37.572%
2026-05-18	18.5000	18.5000	18.5000	18.5000	-13.953%	1	190	-41.351%
2026-05-14	20.7000	21.5000	20.7000	21.5000	+4.878%	2	190	-49.535%
2026-05-13	20.5000	20.5000	20.5000	20.5000	-2.381%	1	188	-47.073%
2026-05-12	19.0000	21.4600	19.0000	21.0000	+9.948%	7	188	-48.333%
2026-05-11	19.1000	19.1000	19.1000	19.1000	+2.358%	3	188	-43.194%
2026-05-07	18.6600	18.6600	18.6600	18.6600	-1.789%	1	186	-41.854%
2026-05-06	19.0000	19.0000	19.0000	19.0000	+3.825%	1	185	-42.895%
2026-05-05	18.3000	18.3000	18.3000	18.3000	+17.308%	4	186	-40.710%
2026-04-30	15.5500	15.6000	15.5500	15.6000	-1.266%	2	189	-30.449%
2026-04-27	15.8000	15.8000	15.8000	15.8000	+3.947%	1	188	-31.329%
2026-04-24	15.3000	15.3900	15.2000	15.2000	-1.935%	5	188	-28.618%
2026-04-23	15.5000	15.5000	15.5000	15.5000	-16.216%	1	188	-30.000%
2026-04-21	18.5000	18.5000	18.5000	18.5000	+4.520%	1	186	-41.351%
2026-04-17	17.7000	17.7000	17.7000	17.7000	+4.118%	2	186	-38.701%
2026-04-15	18.0800	18.0800	17.0000	17.0000	-10.995%	3	186	-36.176%
2026-04-14	19.1000	19.1000	19.1000	19.1000	+16.109%	2	186	-43.194%
2026-04-09	16.4500	16.4500	16.4500	16.4500	+11.905%	1	184	-34.043%
2026-04-07	14.8000	14.8000	14.7000	14.7000	-7.895%	5	184	-26.190%
2026-04-02	15.9600	15.9600	15.9600	15.9600	+8.571%	2	179	-32.018%
2026-03-27	14.7000	14.7000	14.7000	14.7000	-4.793%	2	179	-26.190%
2026-03-26	15.4400	15.4400	15.4400	15.4400	-1.342%	3	177	-29.728%
2026-03-25	16.5000	16.5000	15.6500	15.6500	-9.538%	4	180	-30.671%
2026-03-23	17.3000	17.3000	17.3000	17.3000	+1.765%	6	176	-37.283%
2026-03-20	17.0000	17.0000	17.0000	17.0000	+12.583%	10	176	-36.176%
2026-03-19	15.8100	15.8100	15.1000	15.1000	-20.526%	2	186	-28.146%
2026-03-10	17.8500	19.0000	17.8500	19.0000	+17.502%	23	185	-42.895%
2026-03-09	14.5000	16.1700	14.5000	16.1700	+8.523%	2	208	-32.900%
2026-03-06	14.6000	14.9000	14.6000	14.9000	+1.706%	30	209	-27.181%
2026-03-05	15.0000	15.2000	14.6500	14.6500	-4.870%	4	231	-25.939%
2026-03-04	15.8000	15.8000	15.4000	15.4000	+8.680%	6	232	-29.545%
2026-03-02	13.6000	14.1700	13.6000	14.1700	+21.111%	3	226	-23.430%
2026-02-27	13.2000	13.2000	11.5000	11.7000	-29.940%	26	225	-7.265%
2026-02-26	17.0000	17.0000	16.5000	16.7000	+21.278%	15	207	-35.030%
2026-02-24	13.5400	14.1000	13.2500	13.7700	-0.935%	155	194	-21.206%
2026-02-23	13.9000	13.9000	13.9000	13.9000	-2.797%	2	40	-21.942%
2026-02-20	14.3000	14.3000	13.7000	14.3000	-25.521%	7	38	-24.126%
2026-02-17	19.2000	19.2000	19.2000	19.2000	-44.396%	2	35	-43.490%
2026-01-30	34.7000	34.7000	34.5200	34.5300	-9.132%	47	33	-68.578%
2026-01-29	38.0000	38.0000	38.0000	38.0000	-1.935%	6	6	-71.447%
2026-01-26	38.7500	38.7500	38.7500	38.7500	-27.840%	4	4	-72.000%
2026-01-20	53.7000	53.7000	53.7000	53.7000	+7.400%	1	4	-79.795%
2026-01-16	50.0000	50.0000	50.0000	50.0000	0.000%	3	0	-78.300%

.dark-mode .DhQWtl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DhQWtl{ color: #333333; background-color: white; border: 2px solid #333333; }FIGR20280121C30FIGR Jan 21 2028 30.00 Call (FIGR280121C00030000)option OPRA

FIGR20280121C30
FIGR Jan 21 2028 30.00 Call (FIGR280121C00030000)
option OPRA