Dark

FIGR20280121C35
FIGR Jan 21 2028 35.00 Call (FIGR280121C00035000)
option OPRA

EOD

Sep 29, 2026

9.50+2.151%(+0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.6000	9.6000	9.5000	9.5000	+2.151%	2	247	0.000%
2026-09-28	9.3000	9.3000	9.3000	9.3000	-15.608%	1	247	+2.151%
2026-09-25	11.0200	11.0200	11.0200	11.0200	-3.333%	1	246	-13.793%
2026-09-24	11.4000	11.4000	11.4000	11.4000	-14.286%	1	247	-16.667%
2026-09-21	13.8600	13.8600	13.3000	13.3000	-6.993%	3	248	-28.571%
2026-09-18	14.2500	14.3000	14.2500	14.3000	+18.182%	2	245	-33.566%
2026-09-17	12.5000	12.5000	12.1000	12.1000	+0.833%	7	243	-21.488%
2026-09-16	12.0000	12.0000	12.0000	12.0000	-15.552%	10	242	-20.833%
2026-09-14	14.2100	14.2100	14.2100	14.2100	+2.304%	1	232	-33.146%
2026-09-11	14.4900	14.4900	13.8100	13.8900	-2.183%	3	232	-31.605%
2026-09-10	14.2000	14.2000	14.2000	14.2000	-16.471%	1	232	-33.099%
2026-09-09	17.0000	17.0000	17.0000	17.0000	+10.390%	1	232	-44.118%
2026-09-08	13.9400	15.4000	13.9400	15.4000	+17.557%	3	232	-38.312%
2026-09-02	12.1000	13.1000	11.9000	13.1000	+2.344%	24	233	-27.481%
2026-09-01	12.8000	12.8000	12.8000	12.8000	-14.667%	1	236	-25.781%
2026-08-31	14.8900	15.0000	14.8900	15.0000	+2.951%	2	236	-36.667%
2026-08-28	14.6500	14.6500	14.5700	14.5700	-7.668%	4	236	-34.798%
2026-08-27	15.7500	15.9000	15.7500	15.7800	+0.638%	8	235	-39.797%
2026-08-26	15.5000	15.9000	15.3000	15.6800	-9.469%	40	239	-39.413%
2026-08-25	17.5000	17.5000	17.3200	17.3200	+1.882%	2	215	-45.150%
2026-08-24	17.0000	17.0000	17.0000	17.0000	+0.592%	1	217	-44.118%
2026-08-21	16.9000	17.1000	16.9000	16.9000	+14.189%	5	218	-43.787%
2026-08-20	15.3700	15.3700	14.8000	14.8000	-5.128%	4	220	-35.811%
2026-08-19	14.5000	15.6000	14.3000	15.6000	+10.403%	4	222	-39.103%
2026-08-18	13.8000	15.1000	13.8000	14.1300	+1.582%	16	221	-32.767%
2026-08-17	12.3000	14.0000	12.0000	13.9100	+16.891%	74	214	-31.704%
2026-08-14	12.5000	12.5000	11.0800	11.9000	+0.933%	12	207	-20.168%
2026-08-13	11.3600	13.5000	11.3600	11.7900	+17.430%	56	207	-19.423%
2026-08-11	10.0400	10.0400	10.0400	10.0400	-2.524%	2	206	-5.378%
2026-08-07	9.1000	10.3000	9.1000	10.3000	+0.292%	10	206	-7.767%
2026-08-05	10.2700	10.2700	10.2700	10.2700	+27.419%	1	212	-7.498%
2026-07-31	8.0600	8.0600	8.0600	8.0600	-2.539%	10	212	+17.866%
2026-07-30	8.9000	8.9000	8.2700	8.2700	-33.840%	10	222	+14.873%
2026-07-21	12.5000	12.5000	12.5000	12.5000	+22.549%	1	221	-24.000%
2026-07-20	10.2000	10.2000	10.2000	10.2000	-8.929%	1	221	-6.863%
2026-07-08	11.2000	11.2000	11.2000	11.2000	-19.713%	1	220	-15.179%
2026-07-02	13.9600	13.9600	13.9500	13.9500	-2.448%	2	220	-31.900%
2026-07-01	14.3000	14.3000	14.3000	14.3000	+25.439%	1	220	-33.566%
2026-06-30	10.8000	11.4000	10.8000	11.4000	+21.019%	11	219	-16.667%
2026-06-29	9.4200	9.4200	9.4200	9.4200	-20.169%	1	221	+0.849%
2026-06-22	11.5000	11.8000	11.5000	11.8000	+13.462%	12	221	-19.492%
2026-06-17	10.4000	10.4000	10.4000	10.4000	-3.704%	5	233	-8.654%
2026-06-15	11.0700	11.1800	10.8000	10.8000	+8.000%	22	233	-12.037%
2026-06-12	10.0300	10.0300	10.0000	10.0000	0.000%	2	239	-5.000%
2026-06-10	10.9500	10.9500	10.0000	10.0000	+2.041%	11	241	-5.000%
2026-06-09	9.8000	9.8000	9.8000	9.8000	-6.667%	4	241	-3.061%
2026-06-08	10.5000	10.5000	10.5000	10.5000	+0.962%	10	241	-9.524%
2026-06-05	10.6000	10.6000	10.4000	10.4000	-16.800%	14	235	-8.654%
2026-06-03	11.9000	12.5000	11.9000	12.5000	-7.407%	5	235	-24.000%
2026-06-02	13.5000	13.5000	13.5000	13.5000	-5.528%	1	235	-29.630%
2026-06-01	15.1000	15.1000	13.5500	14.2900	-5.987%	4	235	-33.520%
2026-05-29	15.2000	15.2000	15.2000	15.2000	+1.333%	1	233	-37.500%
2026-05-27	15.0000	15.0000	15.0000	15.0000	+5.634%	1	234	-36.667%
2026-05-22	14.2000	14.2000	14.2000	14.2000	-18.391%	1	234	-33.099%
2026-05-20	17.4000	17.4000	17.4000	17.4000	+12.476%	1	234	-45.402%
2026-05-19	16.2000	16.2000	15.4700	15.4700	-21.591%	11	233	-38.591%
2026-05-15	19.7300	19.7300	19.7300	19.7300	-10.724%	1	233	-51.850%
2026-05-14	18.3000	22.1000	18.3000	22.1000	+31.548%	6	233	-57.014%
2026-05-11	16.8000	16.8000	16.8000	16.8000	-0.592%	2	234	-43.452%
2026-05-07	17.0200	17.0200	16.9000	16.9000	-3.977%	2	234	-43.787%
2026-05-06	17.3000	17.6000	17.3000	17.6000	-3.297%	4	234	-46.023%
2026-05-05	18.2000	18.2000	18.2000	18.2000	+12.346%	1	234	-47.802%
2026-05-04	16.2000	16.2000	16.2000	16.2000	+22.727%	1	235	-41.358%
2026-04-29	13.2000	13.2000	13.2000	13.2000	-5.036%	5	236	-28.030%
2026-04-28	13.8000	13.9000	13.8000	13.9000	-0.714%	16	236	-31.655%
2026-04-24	14.0000	14.0000	14.0000	14.0000	-3.780%	10	220	-32.143%
2026-04-23	14.5500	14.5500	14.5500	14.5500	-10.736%	1	215	-34.708%
2026-04-21	16.3000	16.3000	16.3000	16.3000	-1.807%	1	215	-41.718%
2026-04-20	16.8000	16.8000	16.6000	16.6000	-2.353%	6	215	-42.771%
2026-04-17	17.0000	17.0000	16.4800	17.0000	+3.030%	14	215	-44.118%
2026-04-14	17.3000	17.3000	16.5000	16.5000	+9.272%	6	225	-42.424%
2026-04-09	15.8000	15.8000	15.1000	15.1000	+8.633%	2	223	-37.086%
2026-04-06	14.2000	14.2000	13.9000	13.9000	-8.553%	5	222	-31.655%
2026-03-31	15.2000	15.2000	15.2000	15.2000	-1.299%	4	223	-37.500%
2026-03-25	15.4000	15.4000	15.4000	15.4000	-4.467%	1	223	-38.312%
2026-03-24	16.1200	16.1200	16.1200	16.1200	+11.172%	1	223	-41.067%
2026-03-19	14.4000	14.5000	14.4000	14.5000	-16.953%	4	223	-34.483%
2026-03-16	17.4600	17.4600	17.4600	17.4600	-5.622%	1	226	-45.590%
2026-03-13	18.5000	18.5000	18.5000	18.5000	+2.778%	1	225	-48.649%
2026-03-12	18.0000	18.0000	18.0000	18.0000	-12.409%	1	225	-47.222%
2026-03-11	22.5000	22.5000	20.5500	20.5500	+14.676%	36	224	-53.771%
2026-03-10	17.9600	17.9600	17.9200	17.9200	+27.544%	13	248	-46.987%
2026-03-09	13.4000	14.0500	13.4000	14.0500	+40.500%	15	245	-32.384%
2026-02-27	14.5000	14.5000	10.0000	10.0000	-38.080%	10	235	-5.000%
2026-02-26	16.1500	16.1500	16.1500	16.1500	+29.200%	10	235	-41.176%
2026-02-23	12.5000	12.5000	12.5000	12.5000	0.000%	9	235	-24.000%
2026-02-20	12.5000	12.5000	12.5000	12.5000	-10.714%	12	244	-24.000%
2026-02-19	15.4400	15.5000	14.0000	14.0000	-20.949%	5	234	-32.143%
2026-02-17	17.0000	17.7100	16.8000	17.7100	+8.054%	15	229	-46.358%
2026-02-13	16.0000	16.7200	16.0000	16.3900	+2.374%	15	216	-42.038%
2026-02-12	16.6000	16.6000	16.0100	16.0100	-27.883%	2	216	-40.662%
2026-02-06	22.2000	22.2000	22.2000	22.2000	+5.714%	2	214	-57.207%
2026-02-04	20.9000	21.0000	20.9000	21.0000	-32.039%	4	214	-54.762%
2026-02-02	31.0000	31.0000	30.9000	30.9000	-2.830%	2	212	-69.256%
2026-01-30	32.3100	32.3100	31.4400	31.8000	-9.659%	414	210	-70.126%
2026-01-29	35.7000	35.7000	35.2000	35.2000	-10.318%	2	12	-73.011%
2026-01-23	39.2500	39.2500	39.2500	39.2500	-19.898%	1	10	-75.796%
2026-01-20	49.0000	49.0000	49.0000	49.0000	+7.221%	1	9	-80.612%
2026-01-16	45.7000	45.7000	45.7000	45.7000	0.000%	8	0	-79.212%

.dark-mode .PLB3Wk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PLB3Wk{ color: #333333; background-color: white; border: 2px solid #333333; }FIGR20280121C35FIGR Jan 21 2028 35.00 Call (FIGR280121C00035000)option OPRA

FIGR20280121C35
FIGR Jan 21 2028 35.00 Call (FIGR280121C00035000)
option OPRA