Dark

FIGR20280121C50
FIGR Jan 21 2028 50.00 Call (FIGR280121C00050000)
option OPRA

EOD

Sep 29, 2026

5.80-6.452%(-0.40)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.4000	6.4000	5.8000	5.8000	-6.452%	6	542	0.000%
2026-09-28	6.7000	6.7000	6.2000	6.2000	-13.889%	40	546	-6.452%
2026-09-25	7.2000	7.2000	7.2000	7.2000	-10.000%	2	523	-19.444%
2026-09-24	7.9000	8.0000	7.9000	8.0000	-13.514%	2	521	-27.500%
2026-09-23	9.2500	9.2500	9.2500	9.2500	-8.325%	1	519	-37.297%
2026-09-22	10.0900	10.0900	10.0900	10.0900	+6.211%	1	518	-42.517%
2026-09-18	9.5000	9.5000	9.5000	9.5000	+7.710%	151	518	-38.947%
2026-09-15	8.9500	9.0000	8.8200	8.8200	-11.800%	158	517	-34.240%
2026-09-14	9.8800	10.0000	9.8800	10.0000	-7.407%	2	380	-42.000%
2026-09-11	12.2000	12.2000	10.8000	10.8000	-1.818%	6	381	-46.296%
2026-09-08	10.2000	11.0000	10.2000	11.0000	+4.762%	6	376	-47.273%
2026-09-03	10.5000	10.5000	10.5000	10.5000	+23.529%	12	371	-44.762%
2026-09-02	8.5000	8.5000	8.5000	8.5000	-17.315%	1	371	-31.765%
2026-08-31	10.2800	10.2800	10.2800	10.2800	-2.467%	1	370	-43.580%
2026-08-28	10.5400	10.5400	10.5400	10.5400	-9.138%	6	369	-44.972%
2026-08-26	12.0000	12.0000	11.5000	11.6000	-7.200%	11	363	-50.000%
2026-08-24	12.6200	12.6200	12.5000	12.5000	-0.872%	2	360	-53.600%
2026-08-21	12.5600	12.6100	12.5000	12.6100	+7.778%	17	359	-54.005%
2026-08-19	11.7000	11.7000	11.7000	11.7000	+17.000%	2	342	-50.427%
2026-08-18	9.8000	10.0000	9.8000	10.0000	+0.604%	5	340	-42.000%
2026-08-17	8.7000	9.9400	8.7000	9.9400	+24.250%	4	345	-41.650%
2026-08-14	8.0000	8.0000	8.0000	8.0000	+4.987%	1	342	-27.500%
2026-08-12	7.6200	7.6200	7.6200	7.6200	+11.241%	1	341	-23.885%
2026-08-10	6.8500	6.8500	6.8500	6.8500	+26.852%	2	340	-15.328%
2026-07-31	5.4000	5.4000	5.4000	5.4000	-2.527%	5	338	+7.407%
2026-07-29	5.7000	5.7000	5.5400	5.5400	-14.769%	6	333	+4.693%
2026-07-28	6.8000	6.8000	6.2000	6.5000	-7.143%	22	327	-10.769%
2026-07-24	7.0000	7.0000	7.0000	7.0000	-8.973%	10	305	-17.143%
2026-07-17	7.5000	7.6900	7.5000	7.6900	-4.827%	14	301	-24.577%
2026-07-15	8.0800	8.0800	8.0800	8.0800	-10.915%	5	291	-28.218%
2026-07-10	9.0500	9.0700	9.0500	9.0700	+53.729%	5	291	-36.053%
2026-06-29	5.9000	5.9000	5.9000	5.9000	-6.349%	15	296	-1.695%
2026-06-26	6.3000	6.3000	6.3000	6.3000	-10.000%	25	281	-7.937%
2026-06-24	7.0000	7.0000	7.0000	7.0000	-6.667%	10	295	-17.143%
2026-06-23	7.5000	7.5000	7.5000	7.5000	+7.143%	5	285	-22.667%
2026-06-17	7.8000	7.8000	7.0000	7.0000	-14.530%	38	267	-17.143%
2026-06-16	8.5000	8.5000	8.1900	8.1900	+4.598%	15	267	-29.182%
2026-06-15	8.3000	8.3700	7.8300	7.8300	-2.125%	11	252	-25.926%
2026-06-10	8.0000	8.0000	8.0000	8.0000	+2.564%	11	247	-27.500%
2026-06-08	7.8000	7.8000	7.8000	7.8000	+1.299%	7	244	-25.641%
2026-06-05	8.3000	8.3000	7.6000	7.7000	-16.304%	134	244	-24.675%
2026-06-04	8.5000	9.2000	8.5000	9.2000	0.000%	25	279	-36.957%
2026-06-03	9.2000	9.2000	9.2000	9.2000	-6.122%	30	254	-36.957%
2026-06-02	9.7900	9.8000	9.7900	9.8000	-10.909%	13	225	-40.816%
2026-06-01	10.4400	11.0000	10.4000	11.0000	-3.678%	17	220	-47.273%
2026-05-29	11.3000	11.4200	11.3000	11.4200	+5.741%	26	220	-49.212%
2026-05-28	11.2500	11.2500	10.8000	10.8000	0.000%	11	244	-46.296%
2026-05-21	11.1000	11.1000	10.8000	10.8000	-10.891%	2	247	-46.296%
2026-05-19	11.9300	12.1200	11.8000	12.1200	-13.429%	42	248	-52.145%
2026-05-18	16.2800	16.2800	14.0000	14.0000	-17.647%	6	274	-58.571%
2026-05-14	17.1800	17.7300	16.7000	17.0000	+30.769%	19	274	-65.882%
2026-05-13	13.0000	13.0000	13.0000	13.0000	-5.797%	4	199	-55.385%
2026-05-12	15.0000	15.0000	13.8000	13.8000	+0.218%	76	199	-57.971%
2026-05-11	13.0300	13.7700	13.0300	13.7700	+11.951%	4	199	-57.879%
2026-04-21	12.3000	12.3000	12.3000	12.3000	-1.600%	10	205	-52.846%
2026-04-16	12.5000	12.5000	12.5000	12.5000	+5.932%	11	205	-53.600%
2026-04-15	12.8000	13.0000	11.8000	11.8000	+18.000%	23	194	-50.847%
2026-04-07	10.1000	10.1000	10.0000	10.0000	-0.200%	9	171	-42.000%
2026-03-30	10.0000	10.0200	10.0000	10.0200	-17.190%	12	174	-42.116%
2026-03-25	12.1000	12.1000	12.1000	12.1000	+0.833%	20	169	-52.066%
2026-03-24	12.0000	12.0000	12.0000	12.0000	+4.076%	100	189	-51.667%
2026-03-23	11.5300	11.5300	11.5300	11.5300	-8.782%	1	156	-49.696%
2026-03-18	12.6400	12.6400	12.6400	12.6400	-4.242%	1	157	-54.114%
2026-03-17	13.2000	13.2000	13.2000	13.2000	-7.368%	1	156	-56.061%
2026-03-13	14.7700	14.7700	14.2500	14.2500	-17.582%	3	156	-59.298%
2026-03-11	17.2900	17.2900	17.2900	17.2900	+16.040%	2	157	-66.455%
2026-03-10	13.4100	14.9000	13.4100	14.9000	+71.264%	113	155	-61.074%
2026-02-27	8.7000	8.7000	8.7000	8.7000	-30.843%	1	97	-33.333%
2026-02-26	12.6500	12.7000	11.2000	12.5800	+10.351%	30	96	-53.895%
2026-02-25	11.4000	11.4000	11.4000	11.4000	+19.372%	1	66	-49.123%
2026-02-23	9.5200	9.5500	9.5200	9.5500	-1.951%	5	66	-39.267%
2026-02-20	10.1000	11.0000	9.7400	9.7400	-22.080%	6	62	-40.452%
2026-02-19	12.5000	12.5000	12.5000	12.5000	-14.501%	1	59	-53.600%
2026-02-18	14.3400	14.6200	14.3400	14.6200	+8.136%	2	60	-60.328%
2026-02-17	13.5200	13.5200	13.5200	13.5200	+5.873%	3	58	-57.101%
2026-02-12	11.0000	12.7700	11.0000	12.7700	-20.188%	12	58	-54.581%
2026-02-10	16.0000	16.0000	15.8000	16.0000	-5.325%	4	48	-63.750%
2026-02-05	16.9000	16.9000	16.9000	16.9000	-2.594%	1	44	-65.680%
2026-02-04	17.3500	17.3500	17.3500	17.3500	-5.191%	1	43	-66.571%
2026-02-03	18.7000	18.7000	18.2800	18.3000	-25.306%	4	42	-68.306%
2026-02-02	24.5000	24.5000	24.5000	24.5000	-19.275%	1	38	-76.327%
2026-01-29	29.0000	31.7000	29.0000	30.3500	-11.439%	4	37	-80.890%
2026-01-23	34.0000	34.2700	34.0000	34.2700	+2.851%	2	33	-83.076%
2026-01-22	33.3200	33.3200	33.3200	33.3200	-12.454%	20	34	-82.593%
2026-01-21	36.0500	38.0600	36.0500	38.0600	-10.024%	3	14	-84.761%
2026-01-20	42.3000	42.3000	42.3000	42.3000	+2.670%	1	13	-86.288%
2026-01-16	39.5500	41.2200	39.5500	41.2000	0.000%	12	0	-85.922%

.dark-mode .LMhLCq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LMhLCq{ color: #333333; background-color: white; border: 2px solid #333333; }FIGR20280121C50FIGR Jan 21 2028 50.00 Call (FIGR280121C00050000)option OPRA

FIGR20280121C50
FIGR Jan 21 2028 50.00 Call (FIGR280121C00050000)
option OPRA