10 Day Snapshot for FIGR

Data as of Oct 22, 2026

Ten trading days of price, volume, volatility, and open-interest history. The highest value in each row is green, the lowest red.

DATA IS DELAYED — showing Oct 22, 2026. Subscribe to get the latest end-of-day data.

Last

25.67

Change

+1.48

Open

25.34

24.19

High

27.47

Low

23.94

Bid

Ask

Volume

10,682,259

Trades

Dividend

Yield

Ex-Div

Split Date

Impl Vol

91.6%

Hist Vol

91.3%

Opt Volume

62,975

Open Int

154,789

10 Day Snapshot	10-09	10-12	10-13	10-14	10-15	10-16	10-19	10-20	10-21	10-22
Stock Price	28.54	28.46	27.25	25.05	27.67	27.13	25.70	25.72	25.36	24.04
Price Change	0.94	-0.08	-1.21	-2.20	2.62	-0.54	-1.43	0.02	-0.36	-1.32
Stock Volume	4.73M	3.84M	5.03M	6.04M	5.05M	4.68M	4.03M	3.30M	4.38M	4.57M
Historical Volatility	0.912	0.903	0.903	0.906	0.910	0.905	0.906	0.904	0.903	0.904
Implied Volatility	0.693	0.817	0.797	0.765	0.674	0.751	0.819	0.769	0.818	0.764
Call IVol	0.724	0.895	0.765	0.811	0.667	0.741	0.818	0.866	0.904	0.847
Put IVol	0.677	0.767	0.800	0.765	0.848	0.761	0.819	0.743	0.798	0.731
Option Volume	19.14K	4.36K	6.74K	47.73K	11.49K	19.87K	6.45K	2.80K	4.09K	50.61K
Call Volume	7.24K	1.85K	1.94K	19.33K	8.74K	7.64K	4.92K	2.06K	2.29K	21.80K
Put Volume	11.91K	2.50K	4.80K	28.41K	2.75K	12.23K	1.53K	747	1.80K	28.81K
Open Interest	149.39K	166.94K	171.16K	173.48K	162.55K	139.96K	115.46K	121.46K	121.90K	123.59K
Call Open Interest	93.53K	100.11K	101.62K	102.06K	94.77K	82.91K	68.24K	71.13K	71.36K	73.17K
Put Open Interest	55.87K	66.83K	69.54K	71.43K	67.78K	57.05K	47.22K	50.33K	50.53K	50.41K
Put/Call Ratio	0.60	0.67	0.68	0.70	0.72	0.69	0.69	0.71	0.71	0.69
Call/Put IVol Ratio	1.068	1.166	0.956	1.060	0.787	0.973	0.998	1.165	1.133	1.159
Strike Peg (11-20)	32.24	32.24	32.27	32.12	31.57	31.43	31.42	31.20	31.10	30.93
Strike Peg (12-18)	-	-	-	-	-	-	28.08	29.20	29.21	29.17