Dark

FANG20260918C200
FANG Sep 18 2026 200.00 Call (FANG260918C00200000)
option OPRA

EOD

Aug 13, 2026

8.00-11.012%(-0.99)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	8.0300	8.8000	7.7000	8.0000	-11.012%	25	1,767	0.000%
2026-08-12	9.2300	9.5000	8.1000	8.9900	-10.990%	166	1,758	-11.012%
2026-08-11	9.0000	10.5000	8.9100	10.1000	+19.527%	50	1,673	-20.792%
2026-08-10	6.6000	8.4500	6.6000	8.4500	+101.190%	417	1,666	-5.325%
2026-08-07	4.0000	4.3000	4.0000	4.2000	-10.638%	9	1,428	+90.476%
2026-08-06	4.6000	4.7000	4.2000	4.7000	+12.710%	31	1,434	+70.213%
2026-08-05	5.7000	5.7000	4.0000	4.1700	-34.844%	35	1,428	+91.847%
2026-08-04	6.2300	6.9300	6.2000	6.4000	-36.000%	33	1,431	+25.000%
2026-08-03	10.2500	10.7000	9.5000	10.0000	-23.077%	41	1,442	-20.000%
2026-07-31	11.8000	13.0000	11.3700	13.0000	+26.214%	228	1,444	-38.462%
2026-07-30	9.9200	10.3000	9.9200	10.3000	-8.036%	12	1,489	-22.330%
2026-07-29	11.1600	11.5000	10.6300	11.2000	+62.319%	214	1,478	-28.571%
2026-07-28	10.1900	10.3700	6.9000	6.9000	-31.343%	37	1,397	+15.942%
2026-07-27	8.9000	12.1000	8.9000	10.0500	-29.523%	8	1,388	-20.398%
2026-07-24	16.7000	16.7000	14.2600	14.2600	-7.403%	263	1,391	-43.899%
2026-07-23	16.6800	17.0800	14.8500	15.4000	+13.486%	27	1,418	-48.052%
2026-07-22	13.3500	14.4000	13.3500	13.5700	+22.362%	14	1,423	-41.046%
2026-07-21	10.2600	11.5000	10.2600	11.0900	+16.860%	40	1,427	-27.863%
2026-07-20	9.1000	10.4000	9.1000	9.4900	0.000%	10	1,443	-15.701%
2026-07-17	8.9000	10.1000	8.3000	9.4900	+30.000%	29	1,438	-15.701%
2026-07-16	7.4000	7.8000	7.3000	7.3000	+1.389%	49	1,438	+9.589%
2026-07-15	6.9000	7.2000	6.9000	7.2000	-17.714%	28	1,432	+11.111%
2026-07-14	8.8000	8.8000	8.6500	8.7500	+5.422%	7	1,428	-8.571%
2026-07-13	6.8500	8.8000	6.8500	8.3000	+66.000%	42	1,423	-3.614%
2026-07-10	5.2000	5.2000	4.5600	5.0000	+2.041%	11	1,422	+60.000%
2026-07-09	4.9000	4.9000	4.9000	4.9000	-24.962%	1	1,423	+63.265%
2026-07-08	6.2500	7.0000	6.1000	6.5300	+38.936%	31	1,422	+22.511%
2026-07-07	3.5400	4.7000	3.5400	4.7000	+27.027%	16	1,419	+70.213%
2026-07-06	2.9400	3.7000	2.7500	3.7000	+42.308%	7	1,418	+116.216%
2026-07-02	2.8000	2.8000	2.5000	2.6000	-18.750%	53	1,437	+207.692%
2026-07-01	3.5100	3.5100	3.2000	3.2000	-27.273%	3	1,437	+150.000%
2026-06-30	4.6000	4.6000	4.4000	4.4000	-20.000%	10	1,439	+81.818%
2026-06-29	5.4000	5.5000	5.1700	5.5000	-9.836%	16	1,436	+45.455%
2026-06-26	6.0300	6.7200	6.0300	6.1000	+1.667%	3	1,463	+31.148%
2026-06-25	5.5000	6.4000	5.5000	6.0000	-9.091%	79	1,462	+33.333%
2026-06-24	7.4000	7.4000	6.3000	6.6000	-25.339%	80	1,459	+21.212%
2026-06-23	8.8400	8.8400	8.8400	8.8400	+4.000%	2	1,457	-9.502%
2026-06-22	7.8000	8.8000	7.8000	8.5000	+23.907%	65	1,455	-5.882%
2026-06-18	7.0000	7.0000	6.4800	6.8600	-25.838%	14	1,427	+16.618%
2026-06-17	9.2500	9.2500	9.2500	9.2500	+15.625%	1	1,427	-13.514%
2026-06-16	8.0000	8.0000	8.0000	8.0000	-24.528%	3	1,427	0.000%
2026-06-15	9.4000	10.6000	9.4000	10.6000	-13.115%	19	1,427	-24.528%
2026-06-12	11.4000	13.0300	11.4000	12.2000	-7.716%	27	1,414	-34.426%
2026-06-11	15.1000	15.1000	12.7000	13.2200	-17.375%	8	1,414	-39.486%
2026-06-10	16.0000	16.0000	16.0000	16.0000	+21.212%	2	1,408	-50.000%
2026-06-09	13.9000	13.9000	13.2000	13.2000	-18.519%	38	1,408	-39.394%
2026-06-08	16.2000	16.2000	16.2000	16.2000	+11.724%	1	1,380	-50.617%
2026-06-05	16.5000	17.1000	14.5000	14.5000	-21.833%	26	1,381	-44.828%
2026-06-04	17.5000	18.5500	17.5000	18.5500	-21.895%	4	1,379	-56.873%
2026-06-03	19.0000	23.7500	18.9600	23.7500	+24.346%	15	1,378	-66.316%
2026-06-02	17.6000	19.1000	17.6000	19.1000	+15.130%	18	1,384	-58.115%
2026-06-01	15.2000	16.9000	15.2000	16.5900	+22.616%	19	1,382	-51.778%
2026-05-29	13.5300	13.5300	13.5300	13.5300	+1.348%	1	1,382	-40.872%
2026-05-28	13.1000	13.3500	13.0800	13.3500	-0.373%	5	1,382	-40.075%
2026-05-27	13.5500	14.2000	13.4000	13.4000	-8.219%	11	1,381	-40.299%
2026-05-26	15.8000	15.8000	14.6000	14.6000	-14.118%	12	1,380	-45.205%
2026-05-22	17.5000	17.5000	17.0000	17.0000	-15.296%	23	1,384	-52.941%
2026-05-20	23.1100	23.1100	20.0700	20.0700	-10.000%	6	1,384	-60.140%
2026-05-19	22.3000	22.3000	22.3000	22.3000	+5.040%	1	1,383	-64.126%
2026-05-18	21.0200	21.6000	20.5000	21.2300	+4.581%	14	1,383	-62.317%
2026-05-15	18.3000	20.3000	18.3000	20.3000	+9.140%	8	1,383	-60.591%
2026-05-14	18.5000	18.6000	18.5000	18.6000	+8.140%	3	1,383	-56.989%
2026-05-13	16.6000	17.4000	16.4000	17.2000	+2.994%	10	1,379	-53.488%
2026-05-12	16.0000	16.7000	16.0000	16.7000	+6.369%	8	1,379	-52.096%
2026-05-11	13.1500	15.7000	13.1500	15.7000	+29.752%	40	1,379	-49.045%
2026-05-08	11.3000	12.1000	11.3000	12.1000	+2.110%	5	1,362	-33.884%
2026-05-07	12.4500	12.4500	10.8000	11.8500	-19.113%	16	1,362	-32.489%
2026-05-06	15.6500	16.8000	14.3000	14.6500	-33.105%	164	1,361	-45.392%
2026-05-05	23.0000	23.0000	21.4000	21.9000	-15.607%	53	1,454	-63.470%
2026-05-04	23.7000	26.8000	23.7000	25.9500	+15.333%	20	1,504	-69.171%
2026-05-01	19.8000	22.5000	19.8000	22.5000	+0.671%	133	1,503	-64.444%
2026-04-30	22.2000	22.3500	22.2000	22.3500	+5.924%	2	1,503	-64.206%
2026-04-29	21.1000	21.1000	21.1000	21.1000	+19.886%	1	1,503	-62.085%
2026-04-28	17.6000	17.6000	17.6000	17.6000	+4.762%	7	1,503	-54.545%
2026-04-27	16.7800	17.3000	16.7800	16.8000	+8.387%	8	1,503	-52.381%
2026-04-24	15.5000	16.2000	15.5000	15.5000	-9.357%	7	1,498	-48.387%
2026-04-23	16.8000	17.5000	16.0000	17.1000	+10.323%	12	1,497	-53.216%
2026-04-22	14.3000	15.5000	14.1500	15.5000	+40.271%	19	1,497	-48.387%
2026-04-20	10.8000	11.3200	10.8000	11.0500	+51.370%	13	1,503	-27.602%
2026-04-17	6.5000	7.3000	6.1900	7.3000	-45.113%	55	1,503	+9.589%
2026-04-15	12.4000	13.3000	12.4000	13.3000	+14.655%	410	1,528	-39.850%
2026-04-14	11.6000	11.6000	11.6000	11.6000	-10.769%	2	1,918	-31.034%
2026-04-13	13.4000	13.4000	13.0000	13.0000	-7.801%	2	1,919	-38.462%
2026-04-09	14.7000	14.7000	14.1000	14.1000	+19.492%	5	1,920	-43.262%
2026-04-08	12.1000	12.1000	11.8000	11.8000	-31.792%	5	1,920	-32.203%
2026-04-06	17.8000	17.8000	17.3000	17.3000	-13.500%	3	1,923	-53.757%
2026-04-02	21.2000	21.2000	19.8000	20.0000	+29.032%	258	1,924	-60.000%
2026-04-01	17.1000	17.1000	15.5000	15.5000	-24.390%	6	1,924	-48.387%
2026-03-30	20.5000	20.5000	20.5000	20.5000	-10.675%	1	1,927	-60.976%
2026-03-26	20.8200	22.9500	20.8200	22.9500	+22.662%	12	1,927	-65.142%
2026-03-25	18.7100	18.7100	18.7100	18.7100	-9.395%	1	1,923	-57.242%
2026-03-24	20.8600	20.8600	20.6500	20.6500	+22.407%	7	1,923	-61.259%
2026-03-23	16.0900	16.8700	16.0900	16.8700	-0.118%	14	1,916	-52.579%
2026-03-19	17.6000	17.6000	16.8900	16.8900	+5.761%	6	1,923	-52.635%
2026-03-18	14.9000	16.5000	14.9000	15.9700	+10.903%	44	1,918	-49.906%
2026-03-17	12.5200	14.6000	12.5200	14.4000	+17.840%	71	1,917	-44.444%
2026-03-16	11.5000	12.6000	11.4000	12.2200	-7.424%	77	1,892	-34.534%
2026-03-13	10.8000	13.2000	10.3000	13.2000	+13.014%	11	1,891	-39.394%
2026-03-12	10.5000	12.2000	10.5000	11.6800	+14.510%	140	1,887	-31.507%
2026-03-11	9.1000	10.2000	8.8000	10.2000	-0.971%	103	1,863	-21.569%
2026-03-10	11.5000	11.5000	10.3000	10.3000	-14.876%	27	1,870	-22.330%
2026-03-09	13.4000	13.4000	12.1000	12.1000	-2.341%	43	1,869	-33.884%
2026-03-06	12.3000	12.3900	12.3000	12.3900	+15.042%	2	1,843	-35.432%
2026-03-05	10.2000	10.7700	10.1000	10.7700	+22.386%	174	1,842	-25.720%
2026-03-04	8.8000	8.8000	8.8000	8.8000	-6.482%	98	1,815	-9.091%
2026-03-03	11.5000	11.9700	9.4100	9.4100	+5.730%	1,669	1,815	-14.984%
2026-03-02	8.9000	8.9000	8.9000	8.9000	+27.143%	3	516	-10.112%
2026-02-27	7.0000	7.0000	7.0000	7.0000	+4.478%	1	513	+14.286%
2026-02-25	6.7000	6.7000	6.7000	6.7000	-20.333%	1	511	+19.403%
2026-02-24	6.8000	8.4100	6.8000	8.4100	-5.506%	6	511	-4.875%
2026-02-19	10.4000	10.4000	8.8000	8.9000	+3.248%	307	505	-10.112%
2026-02-18	8.6600	8.6800	8.6100	8.6200	+43.667%	145	225	-7.193%
2026-02-17	6.8000	6.8000	5.8000	6.0000	-20.000%	3	80	+33.333%
2026-02-13	7.2000	7.5000	7.2000	7.5000	+2.740%	2	80	+6.667%
2026-02-12	7.2000	7.4000	7.2000	7.3000	-3.947%	3	80	+9.589%
2026-02-11	7.6000	7.6000	7.6000	7.6000	+8.883%	1	78	+5.263%
2026-02-09	6.9800	6.9800	6.9800	6.9800	+2.047%	10	77	+14.613%
2026-02-06	6.8400	6.8400	6.8400	6.8400	+6.875%	2	67	+16.959%
2026-02-05	6.4000	6.4000	6.4000	6.4000	+14.286%	1	66	+25.000%
2026-01-30	5.6000	5.6000	5.6000	5.6000	-12.500%	1	64	+42.857%
2026-01-29	6.6500	6.6500	6.4000	6.4000	+93.939%	10	63	+25.000%
2026-01-23	3.3000	3.3000	3.3000	3.3000	-9.589%	1	53	+142.424%
2026-01-21	4.0000	4.0000	3.6500	3.6500	+10.606%	2	52	+119.178%
2026-01-20	3.2500	3.3600	3.2500	3.3000	-47.619%	12	50	+142.424%
2025-12-05	6.3000	6.3000	6.3000	6.3000	+8.621%	1	42	+26.984%
2025-12-03	5.8000	5.8000	5.8000	5.8000	+52.632%	1	43	+37.931%
2025-11-07	3.8000	3.8000	3.8000	3.8000	-13.636%	1	42	+110.526%
2025-10-10	4.4000	4.4000	4.4000	4.4000	-6.383%	1	41	+81.818%
2025-10-07	4.7000	4.7000	4.7000	4.7000	-24.194%	11	41	+70.213%
2025-10-06	6.2000	6.2000	6.2000	6.2000	+24.000%	1	41	+29.032%
2025-09-24	5.0000	5.0000	5.0000	5.0000	+8.696%	10	40	+60.000%
2025-09-23	4.1000	4.6000	4.1000	4.6000	+39.394%	16	40	+73.913%
2025-09-16	3.3000	3.3000	3.3000	3.3000	0.000%	25	51	+142.424%
2025-09-10	3.3000	3.3000	3.3000	3.3000	+17.857%	1	51	+142.424%
2025-09-08	2.8000	2.8000	2.8000	2.8000	-3.448%	5	50	+185.714%
2025-09-05	2.9000	2.9000	2.9000	2.9000	-22.667%	5	46	+175.862%
2025-09-04	3.7500	3.7500	3.7500	3.7500	+2.740%	5	41	+113.333%
2025-09-03	3.5000	3.6500	3.5000	3.6500	+12.308%	5	36	+119.178%
2025-08-20	3.2500	3.2500	3.2500	3.2500	-4.412%	5	31	+146.154%
2025-08-12	3.4000	3.4000	3.4000	3.4000	-2.857%	10	26	+135.294%
2025-08-11	3.5000	3.5000	3.5000	3.5000	-9.091%	10	26	+128.571%
2025-08-08	3.8500	3.8500	3.8500	3.8500	0.000%	5	16	+107.792%
2025-08-05	4.0000	4.0500	3.8500	3.8500	-16.304%	10	11	+107.792%
2025-07-23	4.6000	4.6000	4.6000	4.6000	+2.222%	1	2	+73.913%
2025-07-15	4.5000	4.5000	4.5000	4.5000	0.000%	1	1	+77.778%

.dark-mode .Fs4JpW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fs4JpW{ color: #333333; background-color: white; border: 2px solid #333333; }FANG20260918C200FANG Sep 18 2026 200.00 Call (FANG260918C00200000)option OPRA

FANG20260918C200
FANG Sep 18 2026 200.00 Call (FANG260918C00200000)
option OPRA