Dark

FIGR20280121C45
FIGR Jan 21 2028 45.00 Call (FIGR280121C00045000)
option OPRA

EOD

Sep 29, 2026

7.00-17.550%(-1.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.0000	7.0000	7.0000	7.0000	-17.550%	1	160	0.000%
2026-09-25	8.6000	8.6000	8.4900	8.4900	-22.110%	26	160	-17.550%
2026-09-22	10.9000	10.9000	10.9000	10.9000	+3.122%	5	160	-35.780%
2026-09-21	10.5700	10.5700	10.5700	10.5700	+3.122%	5	160	-33.775%
2026-09-18	10.2500	10.2500	10.2500	10.2500	+7.781%	1	160	-31.707%
2026-09-16	9.5100	9.5100	9.5100	9.5100	+3.708%	10	159	-26.393%
2026-09-15	9.1700	9.1700	9.1700	9.1700	-26.581%	10	154	-23.664%
2026-09-11	12.4900	12.4900	12.4900	12.4900	+5.579%	10	144	-43.955%
2026-09-10	11.8500	11.8500	11.8300	11.8300	-13.270%	24	144	-40.828%
2026-09-09	13.6400	13.6400	13.6400	13.6400	+8.946%	1	129	-48.680%
2026-09-08	11.7300	12.7600	10.7000	12.5200	+29.473%	14	129	-44.089%
2026-09-02	9.4000	9.6700	9.4000	9.6700	-25.097%	6	129	-27.611%
2026-08-27	12.9100	12.9100	12.9100	12.9100	-15.066%	2	128	-45.778%
2026-08-26	15.2000	15.2000	15.2000	15.2000	0.000%	2	126	-53.947%
2026-08-25	14.0000	15.2000	14.0000	15.2000	+14.286%	3	126	-53.947%
2026-08-24	13.7000	13.9000	13.3000	13.3000	-3.971%	17	126	-47.368%
2026-08-21	13.8500	13.8500	13.8500	13.8500	+13.898%	13	109	-49.458%
2026-08-19	12.1600	12.1600	12.1600	12.1600	+13.222%	10	105	-42.434%
2026-08-17	10.7400	10.7400	10.7400	10.7400	+20.674%	3	104	-34.823%
2026-08-14	9.4000	9.4000	8.9000	8.9000	+14.103%	16	102	-21.348%
2026-08-04	7.8000	7.8000	7.8000	7.8000	+25.806%	1	92	-10.256%
2026-07-31	6.2000	6.2000	6.2000	6.2000	-13.889%	1	91	+12.903%
2026-07-24	7.2000	7.2000	7.2000	7.2000	-29.619%	5	90	-2.778%
2026-07-10	10.2300	10.2300	10.2300	10.2300	+9.529%	12	85	-31.574%
2026-06-22	9.3400	9.3400	9.3400	9.3400	+5.537%	2	91	-25.054%
2026-06-15	8.8500	8.8500	8.8500	8.8500	+14.194%	2	91	-20.904%
2026-06-12	7.7500	7.7500	7.7500	7.7500	-2.393%	1	91	-9.677%
2026-06-09	8.0000	8.0000	7.9400	7.9400	-18.564%	2	91	-11.839%
2026-06-04	9.6000	9.8700	9.2600	9.7500	-7.143%	23	89	-28.205%
2026-06-02	10.3000	10.8100	10.3000	10.5000	-12.500%	22	87	-33.333%
2026-06-01	12.0000	12.0000	12.0000	12.0000	-34.426%	5	86	-41.667%
2026-05-15	18.3000	18.3000	18.3000	18.3000	+1.105%	5	86	-61.749%
2026-05-14	18.1000	18.1000	18.1000	18.1000	+30.875%	12	86	-61.326%
2026-05-13	13.9400	13.9400	13.8300	13.8300	-11.686%	10	79	-49.385%
2026-05-12	15.9000	15.9000	15.6600	15.6600	+3.709%	5	79	-55.300%
2026-05-11	14.1000	15.1000	14.1000	15.1000	+1.342%	44	79	-53.642%
2026-05-05	14.9000	14.9000	14.9000	14.9000	+22.131%	1	51	-53.020%
2026-04-28	11.7000	12.2000	11.7000	12.2000	-6.154%	11	52	-42.623%
2026-04-21	13.0000	13.0000	13.0000	13.0000	0.000%	3	47	-46.154%
2026-04-20	13.0000	13.0000	13.0000	13.0000	-5.109%	4	47	-46.154%
2026-04-16	13.7000	13.7000	13.7000	13.7000	+24.545%	2	51	-48.905%
2026-04-07	11.0000	11.0000	11.0000	11.0000	0.000%	2	53	-36.364%
2026-04-06	11.0000	11.0000	11.0000	11.0000	-0.452%	6	53	-36.364%
2026-03-30	11.0600	11.1000	11.0500	11.0500	-3.070%	21	59	-36.652%
2026-03-27	11.4000	11.4000	11.4000	11.4000	-3.390%	2	72	-38.596%
2026-03-25	11.8000	11.8000	11.8000	11.8000	-7.160%	5	72	-40.678%
2026-03-24	12.7100	12.7100	12.7100	12.7100	-9.214%	4	67	-44.925%
2026-03-23	14.0000	14.0000	14.0000	14.0000	+9.546%	3	71	-50.000%
2026-03-19	12.3000	12.7800	11.2000	12.7800	-3.910%	12	74	-45.227%
2026-03-18	13.3700	13.3700	13.0000	13.3000	-5.338%	12	76	-47.368%
2026-03-17	14.0500	14.0500	14.0500	14.0500	-7.566%	1	86	-50.178%
2026-03-16	15.2200	15.7000	15.2000	15.2000	+4.828%	9	85	-53.947%
2026-03-13	14.5000	14.5000	14.5000	14.5000	-14.252%	1	84	-51.724%
2026-03-10	14.1000	16.9100	14.1000	16.9100	+40.917%	7	83	-58.604%
2026-03-09	12.0000	12.0000	12.0000	12.0000	+1.695%	6	76	-41.667%
2026-03-05	11.8000	11.8000	11.8000	11.8000	+1.988%	1	82	-40.678%
2026-03-04	12.6900	12.6900	11.5700	11.5700	-0.259%	4	81	-39.499%
2026-03-02	11.6000	11.6000	11.6000	11.6000	+17.172%	10	80	-39.655%
2026-02-27	9.1900	9.9000	9.1900	9.9000	-29.286%	4	80	-29.293%
2026-02-26	14.0000	14.0000	14.0000	14.0000	-1.823%	2	78	-50.000%
2026-02-25	12.1000	14.2600	12.1000	14.2600	+33.271%	6	73	-50.912%
2026-02-24	11.0000	11.0000	10.7000	10.7000	-1.835%	9	73	-34.579%
2026-02-23	10.0000	10.9000	10.0000	10.9000	-9.167%	2	64	-35.780%
2026-02-19	12.0000	12.0000	12.0000	12.0000	-25.000%	1	64	-41.667%
2026-02-17	16.0000	16.0000	16.0000	16.0000	+9.589%	8	63	-56.250%
2026-02-13	14.6000	14.6000	14.6000	14.6000	+4.286%	4	51	-52.055%
2026-02-11	14.0000	14.0000	14.0000	14.0000	-16.667%	2	51	-50.000%
2026-02-10	16.8000	16.8000	16.8000	16.8000	-5.085%	5	49	-58.333%
2026-02-09	17.6000	18.6000	17.6000	17.7000	-3.909%	14	44	-60.452%
2026-02-06	18.6000	18.6000	18.4200	18.4200	-3.053%	3	36	-61.998%
2026-02-05	19.0000	19.0000	19.0000	19.0000	-5.941%	1	33	-63.158%
2026-02-03	21.4700	21.4700	19.1800	20.2000	-19.200%	28	32	-65.347%
2026-02-02	25.0000	25.0000	25.0000	25.0000	-30.844%	1	14	-72.000%
2026-01-27	36.1500	36.1500	36.1500	36.1500	-0.083%	1	13	-80.636%
2026-01-23	36.0000	36.1800	36.0000	36.1800	-13.857%	7	12	-80.652%
2026-01-16	42.0000	42.0000	42.0000	42.0000	0.000%	5	0	-83.333%

.dark-mode .Md88mQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Md88mQ{ color: #333333; background-color: white; border: 2px solid #333333; }FIGR20280121C45FIGR Jan 21 2028 45.00 Call (FIGR280121C00045000)option OPRA

FIGR20280121C45
FIGR Jan 21 2028 45.00 Call (FIGR280121C00045000)
option OPRA