Dark

FANG20260918C185
FANG Sep 18 2026 185.00 Call (FANG260918C00185000)
option OPRA

EOD

Aug 13, 2026

18.25+0.275%(+0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	17.8000	18.2500	17.8000	18.2500	+0.275%	2	167	0.000%
2026-08-12	18.5300	18.5300	18.2000	18.2000	-7.848%	5	167	+0.275%
2026-08-11	19.7500	19.7500	19.7500	19.7500	+18.904%	2	166	-7.595%
2026-08-10	15.4000	16.6100	15.4000	16.6100	+74.842%	7	168	+9.874%
2026-08-07	9.5000	9.8900	9.3000	9.5000	-12.844%	7	168	+92.105%
2026-08-06	10.4000	10.9000	10.4000	10.9000	+5.518%	2	166	+67.431%
2026-08-05	10.9000	10.9000	10.3300	10.3300	-20.538%	8	166	+76.670%
2026-08-04	12.4000	13.3000	12.4000	13.0000	-42.222%	8	172	+40.385%
2026-07-31	20.9800	22.5000	20.9800	22.5000	+15.385%	3	173	-18.889%
2026-07-29	17.4500	20.2000	17.4500	19.5000	+38.790%	4	172	-6.410%
2026-07-28	18.7000	18.7000	14.0500	14.0500	-32.126%	4	172	+29.893%
2026-07-27	20.7000	20.7000	20.7000	20.7000	-26.829%	1	171	-11.836%
2026-07-24	26.5000	28.2900	26.5000	28.2900	+14.534%	3	171	-35.490%
2026-07-23	27.4000	27.4000	24.7000	24.7000	+4.661%	6	171	-26.113%
2026-07-22	22.7500	23.6000	22.7500	23.6000	+18.892%	5	174	-22.669%
2026-07-21	19.8500	19.8500	19.8500	19.8500	+20.303%	2	174	-8.060%
2026-07-20	16.5000	16.5000	16.5000	16.5000	0.000%	3	174	+10.606%
2026-07-17	17.2000	17.2000	16.5000	16.5000	+14.583%	6	174	+10.606%
2026-07-16	14.4000	14.5000	14.4000	14.4000	+3.597%	13	174	+26.736%
2026-07-15	14.7000	14.7000	13.2000	13.9000	-6.711%	6	174	+31.295%
2026-07-14	16.4000	16.4000	14.1000	14.9000	-3.871%	14	175	+22.483%
2026-07-13	13.3000	16.2000	13.3000	15.5000	+49.038%	21	175	+17.742%
2026-07-10	10.4000	10.5000	9.6000	10.4000	+4.000%	23	175	+75.481%
2026-07-09	11.3000	11.3000	10.0000	10.0000	-21.507%	10	188	+82.500%
2026-07-08	10.0000	12.8000	10.0000	12.7400	+41.556%	21	184	+43.250%
2026-07-07	7.7000	9.0000	7.7000	9.0000	+40.625%	7	193	+102.778%
2026-07-06	5.8400	6.4000	5.8400	6.4000	-4.478%	5	195	+185.156%
2026-07-01	7.4800	7.4800	6.7000	6.7000	-30.928%	12	197	+172.388%
2026-06-30	9.4000	9.7000	9.4000	9.7000	-6.731%	2	200	+88.144%
2026-06-29	10.3000	10.6000	10.3000	10.4000	-6.306%	6	201	+75.481%
2026-06-26	11.4000	11.4600	10.6000	11.1000	-2.460%	8	202	+64.414%
2026-06-25	11.7000	12.1000	11.1000	11.3800	-8.226%	17	206	+60.369%
2026-06-24	13.4000	13.4000	12.1000	12.4000	-16.779%	17	196	+47.177%
2026-06-23	14.8000	15.6000	14.8000	14.9000	-0.667%	6	199	+22.483%
2026-06-22	13.7000	15.0000	13.5000	15.0000	+20.192%	9	203	+21.667%
2026-06-18	12.3000	12.5000	11.9000	12.4800	-19.484%	18	198	+46.234%
2026-06-17	14.3000	15.8200	14.3000	15.5000	+0.519%	13	198	+17.742%
2026-06-16	15.5000	15.5000	15.4000	15.4200	-8.757%	12	198	+18.353%
2026-06-15	14.0400	17.0000	14.0400	16.9000	-16.994%	8	197	+7.988%
2026-06-12	20.3600	20.3600	20.3600	20.3600	-11.478%	1	196	-10.363%
2026-06-11	23.0000	23.0000	23.0000	23.0000	-2.542%	1	195	-20.652%
2026-06-10	23.6000	23.6000	23.6000	23.6000	+4.889%	5	194	-22.669%
2026-06-09	22.5000	22.5000	22.5000	22.5000	-7.787%	1	198	-18.889%
2026-06-08	24.2900	24.4000	24.2900	24.4000	+2.521%	2	197	-25.205%
2026-06-05	24.6000	24.6000	23.8000	23.8000	-16.403%	55	198	-23.319%
2026-06-04	27.2000	28.4700	27.2000	28.4700	-17.118%	8	252	-35.897%
2026-06-03	29.4000	34.3500	29.4000	34.3500	+26.893%	11	246	-46.870%
2026-06-02	25.7000	27.0700	25.7000	27.0700	+4.922%	9	237	-32.582%
2026-06-01	25.8000	25.8000	25.8000	25.8000	+29.648%	4	244	-29.264%
2026-05-29	19.9000	19.9000	19.9000	19.9000	-7.870%	7	247	-8.291%
2026-05-28	21.6000	21.6000	21.6000	21.6000	+9.645%	9	254	-15.509%
2026-05-27	19.8000	19.8000	19.7000	19.7000	-20.243%	11	254	-7.360%
2026-05-26	26.2500	26.2500	24.7000	24.7000	-3.891%	14	265	-26.113%
2026-05-22	25.7000	25.7000	25.7000	25.7000	-12.287%	15	293	-28.988%
2026-05-21	29.3000	29.3000	29.3000	29.3000	-4.870%	16	298	-37.713%
2026-05-20	30.8000	30.8000	30.8000	30.8000	+0.654%	1	298	-40.747%
2026-05-19	30.6000	30.6000	30.6000	30.6000	+0.990%	6	330	-40.359%
2026-05-18	27.2000	30.3000	27.2000	30.3000	+13.483%	28	330	-39.769%
2026-05-15	26.7000	26.7000	26.7000	26.7000	+0.376%	16	330	-31.648%
2026-05-14	26.6000	26.6000	26.6000	26.6000	+6.784%	7	346	-31.391%
2026-05-13	25.0000	25.0000	24.5000	24.9100	+3.792%	16	310	-26.736%
2026-05-12	24.0000	24.0000	24.0000	24.0000	+15.942%	16	310	-23.958%
2026-05-11	20.3000	20.7000	20.3000	20.7000	+15.064%	12	310	-11.836%
2026-05-08	17.7500	18.2000	17.7500	17.9900	-5.812%	38	300	+1.445%
2026-05-07	18.0000	19.1000	18.0000	19.1000	-13.692%	16	265	-4.450%
2026-05-06	23.3000	23.6000	21.7500	22.1300	-32.736%	53	256	-17.533%
2026-05-05	32.9000	32.9000	32.9000	32.9000	-4.776%	5	206	-44.529%
2026-05-04	35.3000	35.3000	34.5500	34.5500	+12.541%	17	211	-47.178%
2026-05-01	30.9000	30.9000	30.6000	30.7000	+4.422%	42	185	-40.554%
2026-04-30	29.1000	29.4000	29.1000	29.4000	+0.341%	14	185	-37.925%
2026-04-29	29.3000	29.3000	29.3000	29.3000	+16.733%	16	187	-37.713%
2026-04-28	25.1000	25.1000	25.1000	25.1000	-2.335%	20	201	-27.291%
2026-04-27	25.7000	25.7000	25.7000	25.7000	+10.490%	6	221	-28.988%
2026-04-24	22.7000	23.2600	22.7000	23.2600	-1.857%	6	215	-21.539%
2026-04-23	23.7000	23.7000	23.7000	23.7000	+9.217%	8	219	-22.996%
2026-04-22	20.3700	22.0000	20.3700	21.7000	+11.282%	11	227	-15.899%
2026-04-21	17.3000	19.5000	17.3000	19.5000	+11.684%	30	191	-6.410%
2026-04-20	17.4600	17.4600	17.4600	17.4600	+28.856%	35	191	+4.525%
2026-04-17	11.5000	13.5500	10.5000	13.5500	-30.513%	4	162	+34.686%
2026-04-16	19.5000	19.5000	19.5000	19.5000	+12.069%	44	161	-6.410%
2026-04-15	17.4000	17.4000	17.4000	17.4000	-1.750%	5	122	+4.885%
2026-04-14	17.2000	18.6000	17.2000	17.7100	-10.102%	9	127	+3.049%
2026-04-13	20.9200	20.9200	19.7000	19.7000	+4.787%	18	127	-7.360%
2026-04-10	19.0000	19.0000	18.8000	18.8000	-12.150%	27	140	-2.926%
2026-04-09	21.4000	21.4000	21.4000	21.4000	+18.889%	8	167	-14.720%
2026-04-08	14.3000	18.4000	14.3000	18.0000	-34.066%	19	172	+1.389%
2026-04-07	27.3000	27.3000	27.3000	27.3000	+10.571%	8	185	-33.150%
2026-04-06	24.6900	24.6900	24.6900	24.6900	-2.411%	14	193	-26.083%
2026-04-02	27.5500	27.5500	25.3000	25.3000	+9.052%	23	223	-27.866%
2026-04-01	23.3000	23.3000	21.8000	23.2000	-18.021%	15	223	-21.336%
2026-03-31	31.2000	31.2000	28.3000	28.3000	-5.509%	28	231	-35.512%
2026-03-30	30.8000	30.8000	29.9500	29.9500	-5.521%	2	255	-39.065%
2026-03-27	31.7000	31.7000	31.7000	31.7000	+9.310%	30	256	-42.429%
2026-03-26	29.0000	29.0000	29.0000	29.0000	+6.618%	17	226	-37.069%
2026-03-25	27.2000	27.2000	27.2000	27.2000	-6.849%	20	209	-32.904%
2026-03-24	29.0000	29.2000	29.0000	29.2000	+19.184%	27	189	-37.500%
2026-03-23	25.3000	25.3000	24.5000	24.5000	0.000%	6	162	-25.510%
2026-03-20	24.5000	24.5000	24.5000	24.5000	-1.606%	1	168	-25.510%
2026-03-19	24.9000	24.9000	24.9000	24.9000	+5.508%	1	166	-26.707%
2026-03-18	22.4000	23.6000	22.4000	23.6000	+13.462%	10	166	-22.669%
2026-03-17	20.8000	20.8000	20.8000	20.8000	+12.432%	21	159	-12.260%
2026-03-16	18.5000	18.5000	18.5000	18.5000	+7.558%	7	138	-1.351%
2026-03-13	17.2000	17.2000	17.2000	17.2000	+0.526%	1	133	+6.105%
2026-03-12	16.0000	17.1500	16.0000	17.1100	+13.311%	52	132	+6.663%
2026-03-11	14.1000	15.1000	14.0000	15.1000	-5.625%	71	134	+20.861%
2026-03-10	16.0000	16.0000	16.0000	16.0000	-17.949%	9	80	+14.063%
2026-03-09	19.0000	19.9300	19.0000	19.5000	+8.575%	9	80	-6.410%
2026-03-06	17.9600	17.9600	17.9600	17.9600	+38.154%	2	80	+1.615%
2026-03-04	13.6000	13.6000	12.6000	13.0000	-9.091%	9	80	+40.385%
2026-03-03	14.3000	14.3000	14.3000	14.3000	-11.892%	2	75	+27.622%
2026-03-02	14.4000	16.2300	14.4000	16.2300	+27.294%	5	73	+12.446%
2026-02-27	11.3000	12.7500	11.3000	12.7500	+10.870%	2	73	+43.137%
2026-02-26	11.5000	11.5000	11.5000	11.5000	0.000%	2	75	+58.696%
2026-02-24	11.5000	11.5000	11.5000	11.5000	-18.613%	50	73	+58.696%
2026-02-20	14.0000	14.1300	14.0000	14.1300	+3.516%	50	74	+29.158%
2026-02-18	13.4400	13.6500	13.4400	13.6500	+26.389%	4	40	+33.700%
2026-02-17	10.8000	10.8000	10.8000	10.8000	-5.841%	1	39	+68.981%
2026-02-13	11.5000	11.5000	11.4700	11.4700	+5.037%	8	31	+59.111%
2026-02-12	10.9200	10.9200	10.9200	10.9200	+12.115%	1	31	+67.125%
2026-02-10	9.7400	9.7400	9.7400	9.7400	-17.458%	1	31	+87.372%
2026-02-05	11.3000	11.8000	11.3000	11.8000	+16.371%	5	32	+54.661%
2026-02-04	10.0900	10.1400	10.0900	10.1400	+35.200%	3	33	+79.980%
2026-02-03	7.5000	7.5000	7.5000	7.5000	-23.469%	4	36	+143.333%
2026-01-29	10.3000	10.4000	9.8000	9.8000	+180.000%	13	36	+86.224%
2026-01-07	3.5000	3.5000	3.5000	3.5000	-35.185%	50	32	+421.429%
2026-01-02	5.4000	5.4000	5.4000	5.4000	+5.882%	1	72	+237.963%
2025-12-30	5.1000	5.1000	5.1000	5.1000	+20.000%	1	72	+257.843%
2025-12-29	4.2500	4.2500	4.2500	4.2500	-52.247%	50	72	+329.412%
2025-12-08	8.9000	8.9000	8.9000	8.9000	-2.732%	2	32	+105.056%
2025-12-03	9.1500	9.1500	9.1500	9.1500	+17.761%	1	32	+99.454%
2025-09-24	7.7700	7.7700	7.7700	7.7700	+60.206%	1	32	+134.878%
2025-09-22	4.8500	4.8500	4.8500	4.8500	-3.960%	9	32	+276.289%
2025-09-19	5.0500	5.0500	5.0500	5.0500	-4.717%	6	23	+261.386%
2025-09-18	5.4000	5.4000	5.3000	5.3000	-5.357%	4	17	+244.340%
2025-08-19	5.6000	5.6000	5.6000	5.6000	-3.448%	1	13	+225.893%
2025-08-18	5.8000	5.8000	5.8000	5.8000	-13.433%	3	13	+214.655%
2025-07-21	6.7000	6.7000	6.7000	6.7000	-5.634%	5	10	+172.388%
2025-07-18	7.1000	7.1000	7.1000	7.1000	+12.698%	1	5	+157.042%
2025-07-17	6.3000	6.3000	6.3000	6.3000	-0.316%	3	4	+189.683%
2025-07-15	6.3200	6.3200	6.3200	6.3200	0.000%	1	1	+188.766%

.dark-mode .Zpm99P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zpm99P{ color: #333333; background-color: white; border: 2px solid #333333; }FANG20260918C185FANG Sep 18 2026 185.00 Call (FANG260918C00185000)option OPRA

FANG20260918C185
FANG Sep 18 2026 185.00 Call (FANG260918C00185000)
option OPRA