Dark

FIGR20280121C40
FIGR Jan 21 2028 40.00 Call (FIGR280121C00040000)
option OPRA

EOD

Sep 29, 2026

7.63-8.623%(-0.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.6300	7.6300	7.6300	7.6300	-8.623%	1	655	0.000%
2026-09-28	8.9000	8.9000	8.3500	8.3500	-13.472%	10	654	-8.623%
2026-09-25	9.5000	9.7000	9.5000	9.6500	-7.212%	22	652	-20.933%
2026-09-24	10.8000	10.8000	9.8000	10.4000	-9.565%	110	631	-26.635%
2026-09-23	11.4700	11.5000	11.4700	11.5000	-2.542%	11	526	-33.652%
2026-09-21	12.2400	12.2400	11.8000	11.8000	-2.881%	33	515	-35.339%
2026-09-18	12.1500	12.1500	12.1500	12.1500	+18.306%	2	490	-37.202%
2026-09-16	10.5000	11.0300	10.2700	10.2700	-1.440%	23	492	-25.706%
2026-09-15	10.8000	10.8000	10.4200	10.4200	-15.968%	13	508	-26.775%
2026-09-14	12.4000	12.4000	12.4000	12.4000	+5.085%	5	498	-38.468%
2026-09-11	12.0000	12.0000	11.7200	11.8000	-7.596%	88	503	-35.339%
2026-09-10	13.2500	13.2500	12.7500	12.7700	-14.007%	47	463	-40.251%
2026-09-09	15.1500	15.1500	14.8500	14.8500	+6.835%	42	424	-48.620%
2026-09-08	13.9000	13.9000	13.9000	13.9000	+16.807%	2	382	-45.108%
2026-09-04	11.9000	11.9000	11.9000	11.9000	-8.108%	2	378	-35.882%
2026-09-03	12.7500	13.1300	12.7100	12.9500	+23.569%	8	378	-41.081%
2026-09-02	10.6000	10.6000	10.4800	10.4800	-17.220%	3	370	-27.195%
2026-09-01	12.7500	12.7500	12.6600	12.6600	-3.653%	20	371	-39.731%
2026-08-31	12.9500	13.1400	12.9500	13.1400	+1.077%	12	351	-41.933%
2026-08-28	13.0000	13.0000	13.0000	13.0000	-5.797%	39	339	-41.308%
2026-08-27	14.3000	14.4000	13.8000	13.8000	-1.429%	18	339	-44.710%
2026-08-26	15.4000	15.4000	14.0000	14.0000	-11.950%	61	331	-45.500%
2026-08-25	15.2100	15.9000	15.2100	15.9000	+4.399%	61	275	-52.013%
2026-08-24	15.3100	15.9300	15.2300	15.2300	+0.066%	13	250	-49.902%
2026-08-21	14.4000	15.3300	14.4000	15.2200	+12.574%	9	239	-49.869%
2026-08-20	14.3500	14.3500	13.4200	13.5200	-0.588%	54	236	-43.565%
2026-08-19	13.3000	13.9600	13.3000	13.6000	+3.030%	24	230	-43.897%
2026-08-18	12.7600	14.1000	12.5000	13.2000	+2.564%	31	232	-42.197%
2026-08-17	10.4000	12.8700	10.4000	12.8700	+31.327%	14	233	-40.715%
2026-08-14	10.3000	10.3000	9.8000	9.8000	+0.410%	2	213	-22.143%
2026-08-13	10.5300	10.5300	9.7500	9.7600	+10.909%	11	212	-21.824%
2026-08-07	8.9600	8.9600	8.8000	8.8000	-12.000%	3	211	-13.295%
2026-08-06	8.7000	10.0000	8.7000	10.0000	+42.857%	40	208	-23.700%
2026-07-31	7.0000	7.0000	7.0000	7.0000	-16.067%	10	168	+9.000%
2026-07-24	8.3400	8.3400	8.3400	8.3400	-9.348%	1	158	-8.513%
2026-07-23	9.2000	9.2000	9.2000	9.2000	-8.000%	1	157	-17.065%
2026-07-17	7.9000	10.0000	7.9000	10.0000	-5.660%	6	156	-23.700%
2026-07-13	10.6000	10.6000	10.6000	10.6000	+12.886%	10	158	-28.019%
2026-06-23	9.3900	9.3900	9.3900	9.3900	-7.579%	5	158	-18.743%
2026-06-16	10.1000	10.1600	10.1000	10.1600	+3.673%	5	163	-24.902%
2026-06-10	9.8000	9.8000	9.8000	9.8000	+12.644%	1	166	-22.143%
2026-06-08	8.7000	8.7000	8.7000	8.7000	-13.000%	1	166	-12.299%
2026-06-05	10.0000	10.0000	10.0000	10.0000	-13.043%	5	167	-23.700%
2026-06-03	11.5000	11.5000	11.5000	11.5000	-14.815%	5	162	-33.652%
2026-06-01	13.5000	13.5000	13.5000	13.5000	-0.369%	1	157	-43.481%
2026-05-27	13.5500	13.5500	13.5500	13.5500	+1.119%	13	156	-43.690%
2026-05-22	13.4000	13.4000	13.4000	13.4000	-4.286%	2	156	-43.060%
2026-05-21	14.0000	14.0000	14.0000	14.0000	-5.405%	4	152	-45.500%
2026-05-20	14.0000	14.8000	14.0000	14.8000	-1.333%	18	152	-48.446%
2026-05-19	15.0000	15.0000	15.0000	15.0000	-9.091%	6	138	-49.133%
2026-05-18	16.5000	16.5000	16.5000	16.5000	-15.859%	1	138	-53.758%
2026-05-14	19.6100	19.6100	19.6100	19.6100	+33.401%	1	138	-61.091%
2026-05-13	14.6900	14.7300	14.6900	14.7000	-11.976%	16	123	-48.095%
2026-05-12	16.0000	19.0000	15.9800	16.7000	+0.602%	18	123	-54.311%
2026-05-11	15.5300	16.6000	15.5300	16.6000	+30.709%	5	123	-54.036%
2026-04-28	12.7000	12.7000	12.7000	12.7000	+1.600%	11	126	-39.921%
2026-04-24	12.7500	12.8000	12.5000	12.5000	-17.219%	7	119	-38.960%
2026-04-22	15.1300	15.1300	15.1000	15.1000	-2.581%	23	122	-49.470%
2026-04-20	16.0000	16.0000	15.5000	15.5000	+2.717%	16	116	-50.774%
2026-04-17	15.0900	15.0900	15.0900	15.0900	+7.786%	1	117	-49.437%
2026-04-16	14.0000	14.0000	14.0000	14.0000	0.000%	20	117	-45.500%
2026-04-10	14.0000	14.0000	14.0000	14.0000	+11.111%	1	118	-45.500%
2026-04-08	12.6000	12.6000	12.6000	12.6000	-3.077%	3	117	-39.444%
2026-04-06	13.0000	13.0000	13.0000	13.0000	-7.143%	5	115	-41.308%
2026-04-01	14.0000	14.0000	14.0000	14.0000	+8.527%	5	120	-45.500%
2026-03-27	12.8700	12.9200	12.8700	12.9000	-0.769%	20	115	-40.853%
2026-03-25	13.0000	13.0000	13.0000	13.0000	-3.704%	1	112	-41.308%
2026-03-19	13.4400	13.5000	13.0500	13.5000	-6.054%	10	111	-43.481%
2026-03-18	14.3700	14.3700	14.3700	14.3700	-17.319%	1	105	-46.903%
2026-03-11	19.4000	19.4000	17.3800	17.3800	-6.559%	33	104	-56.099%
2026-03-10	16.6000	18.6000	16.6000	18.6000	+48.800%	61	97	-58.978%
2026-03-09	12.5200	12.5200	12.5000	12.5000	+0.806%	5	43	-38.960%
2026-03-06	12.4000	12.4000	12.4000	12.4000	+9.251%	1	45	-38.468%
2026-03-03	10.7400	11.3500	10.7400	11.3500	-9.200%	13	44	-32.775%
2026-03-02	11.4000	12.6400	11.4000	12.5000	+31.579%	10	31	-38.960%
2026-02-27	10.2000	10.2000	9.5000	9.5000	-34.483%	12	30	-19.684%
2026-02-26	14.8000	14.8000	14.5000	14.5000	-6.452%	8	28	-47.379%
2026-02-25	14.8000	15.5000	14.8000	15.5000	+38.393%	3	17	-50.774%
2026-02-23	11.2000	11.2000	11.2000	11.2000	-22.759%	8	17	-31.875%
2026-02-19	14.5000	14.5000	14.5000	14.5000	-13.690%	2	17	-47.379%
2026-02-18	15.8600	16.8000	15.8600	16.8000	+10.164%	3	15	-54.583%
2026-02-17	15.2500	15.2500	15.2500	15.2500	-3.481%	1	13	-49.967%
2026-02-11	15.8000	15.8000	15.8000	15.8000	-12.173%	1	13	-51.709%
2026-02-10	18.5000	18.5000	17.9900	17.9900	-5.316%	5	12	-57.588%
2026-02-09	19.0000	19.0000	19.0000	19.0000	-58.874%	1	7	-59.842%
2026-01-20	46.0000	47.0000	46.0000	46.2000	0.000%	6	6	-83.485%

.dark-mode .l8BVqR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l8BVqR{ color: #333333; background-color: white; border: 2px solid #333333; }FIGR20280121C40FIGR Jan 21 2028 40.00 Call (FIGR280121C00040000)option OPRA

FIGR20280121C40
FIGR Jan 21 2028 40.00 Call (FIGR280121C00040000)
option OPRA