Dark

FANG20260918C210
FANG Sep 18 2026 210.00 Call (FANG260918C00210000)
option OPRA

EOD

Aug 13, 2026

4.40-12.525%(-0.63)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.4000	4.5400	4.2000	4.4000	-12.525%	6	1,144	0.000%
2026-08-12	4.6000	5.1000	4.6000	5.0300	-7.706%	82	1,143	-12.525%
2026-08-11	4.8700	5.9300	4.5900	5.4500	+13.542%	37	1,131	-19.266%
2026-08-10	3.5500	4.9000	3.3000	4.8000	+152.632%	57	1,126	-8.333%
2026-08-07	2.1500	2.1500	1.9000	1.9000	-29.630%	18	1,088	+131.579%
2026-08-06	2.7000	2.7000	2.3700	2.7000	+14.894%	15	1,096	+62.963%
2026-08-05	3.2000	3.2000	2.2500	2.3500	-37.333%	12	1,085	+87.234%
2026-08-04	4.3000	4.5000	3.5000	3.7500	-37.500%	78	1,080	+17.333%
2026-08-03	5.6800	6.5000	5.6800	6.0000	-26.829%	281	1,084	-26.667%
2026-07-31	7.9000	8.5000	7.0000	8.2000	+30.781%	233	1,132	-46.341%
2026-07-30	6.2000	6.2700	5.9000	6.2700	-12.674%	13	996	-29.825%
2026-07-29	6.7500	7.5000	6.7500	7.1800	+63.182%	211	997	-38.719%
2026-07-28	5.7500	5.7500	4.3000	4.4000	-32.203%	35	847	0.000%
2026-07-27	6.4000	7.3000	6.1000	6.4900	-34.774%	4	837	-32.203%
2026-07-24	11.2000	12.3400	9.9500	9.9500	-1.485%	201	838	-55.779%
2026-07-23	10.8000	12.0000	10.1000	10.1000	+16.092%	75	837	-56.436%
2026-07-22	9.1500	9.8000	8.7000	8.7000	+18.852%	404	869	-49.425%
2026-07-21	7.0000	7.8000	7.0000	7.3200	+7.806%	42	850	-39.891%
2026-07-20	5.7900	6.7900	5.7900	6.7900	+7.267%	13	843	-35.199%
2026-07-17	5.9500	6.3300	5.4200	6.3300	+43.864%	46	837	-30.490%
2026-07-16	4.3100	4.8300	4.3100	4.4000	0.000%	9	808	0.000%
2026-07-15	4.9000	4.9400	4.2000	4.4000	-6.383%	49	806	0.000%
2026-07-14	4.5000	4.9300	4.5000	4.7000	-9.615%	16	770	-6.383%
2026-07-13	4.1800	6.0000	4.1800	5.2000	+79.310%	40	761	-15.385%
2026-07-10	2.9500	3.2000	2.7000	2.9000	-3.333%	24	766	+51.724%
2026-07-09	3.0000	3.0000	3.0000	3.0000	-23.274%	5	772	+46.667%
2026-07-08	3.5000	3.9100	3.5000	3.9100	+44.815%	2	772	+12.532%
2026-07-07	2.1200	2.7000	2.1200	2.7000	+68.750%	13	772	+62.963%
2026-07-06	2.0000	2.0000	1.0500	1.6000	-23.810%	21	767	+175.000%
2026-07-02	1.8000	2.1000	1.8000	2.1000	+20.000%	3	772	+109.524%
2026-07-01	2.1700	2.1700	1.7500	1.7500	-31.373%	32	772	+151.429%
2026-06-30	2.8500	2.8500	2.4500	2.5500	-20.313%	11	773	+72.549%
2026-06-29	2.6000	3.5000	2.6000	3.2000	-5.045%	9	780	+37.500%
2026-06-26	3.3700	3.3700	3.3700	3.3700	-15.750%	4	774	+30.564%
2026-06-25	4.1000	4.1000	4.0000	4.0000	-4.762%	6	776	+10.000%
2026-06-24	4.6000	4.6000	4.1000	4.2000	-28.814%	66	776	+4.762%
2026-06-23	5.9000	5.9000	5.9000	5.9000	+7.273%	24	732	-25.424%
2026-06-22	5.1500	5.7200	5.1500	5.5000	+19.565%	17	729	-20.000%
2026-06-18	4.2700	4.6000	4.2700	4.6000	-17.857%	72	781	-4.348%
2026-06-17	6.0000	6.4500	5.6000	5.6000	-13.846%	36	781	-21.429%
2026-06-16	6.4000	6.5000	6.1600	6.5000	-12.162%	23	781	-32.308%
2026-06-15	6.7000	7.4000	6.7000	7.4000	-17.778%	27	778	-40.541%
2026-06-12	9.0000	9.0000	8.5000	9.0000	+2.623%	50	772	-51.111%
2026-06-11	11.1500	11.2000	8.7700	8.7700	-30.397%	14	727	-49.829%
2026-06-10	12.0000	12.6000	11.9000	12.6000	+28.571%	7	722	-65.079%
2026-06-09	9.8000	10.5000	9.6700	9.8000	-19.672%	29	718	-55.102%
2026-06-08	12.5000	12.6000	12.2000	12.2000	+14.878%	14	718	-63.934%
2026-06-05	12.4000	12.5000	10.6200	10.6200	-28.725%	47	717	-58.569%
2026-06-04	13.8000	15.3000	13.8000	14.9000	-17.680%	10	715	-70.470%
2026-06-03	16.0000	18.9500	16.0000	18.1000	+26.220%	10	716	-75.691%
2026-06-02	12.1000	14.4000	12.1000	14.3400	+12.913%	38	710	-69.317%
2026-06-01	12.7200	13.6000	12.4200	12.7000	+47.674%	9	702	-65.354%
2026-05-29	9.7000	9.7000	8.4000	8.6000	-10.417%	10	697	-48.837%
2026-05-28	9.8000	9.8000	9.5000	9.6000	-4.950%	3	696	-54.167%
2026-05-27	10.4000	10.4000	10.0000	10.1000	-8.182%	11	698	-56.436%
2026-05-26	12.1000	12.8000	11.0000	11.0000	-14.729%	13	700	-60.000%
2026-05-22	13.0900	13.0900	12.9000	12.9000	-3.298%	2	709	-65.891%
2026-05-21	15.6000	15.6000	12.4000	13.3400	-16.101%	6	710	-67.016%
2026-05-20	16.2100	16.2100	15.5900	15.9000	-9.966%	19	710	-72.327%
2026-05-19	16.2000	17.6600	16.2000	17.6600	+4.559%	18	704	-75.085%
2026-05-18	13.8300	16.8900	13.8300	16.8900	+12.600%	9	704	-73.949%
2026-05-15	14.8500	15.0000	14.8000	15.0000	+8.696%	4	704	-70.667%
2026-05-14	12.9000	13.8000	12.8000	13.8000	+5.666%	16	704	-68.116%
2026-05-13	13.0000	13.0600	13.0000	13.0600	+7.049%	11	688	-66.309%
2026-05-12	11.8000	12.2000	11.8000	12.2000	+7.018%	29	688	-63.934%
2026-05-11	10.1000	11.6000	10.1000	11.4000	+34.118%	37	688	-61.404%
2026-05-08	8.3000	8.7500	8.2000	8.5000	+7.595%	6	690	-48.235%
2026-05-07	7.9000	7.9000	7.9000	7.9000	-25.472%	1	689	-44.304%
2026-05-06	10.6000	11.5000	10.6000	10.6000	-38.728%	7	690	-58.491%
2026-05-05	18.5000	18.5000	16.7000	17.3000	-17.580%	49	688	-74.566%
2026-05-04	19.0500	21.0000	18.4200	20.9900	+27.988%	16	677	-79.038%
2026-04-30	17.0000	17.4000	16.4000	16.4000	-4.373%	5	683	-73.171%
2026-04-29	16.0000	17.1500	15.9000	17.1500	+22.500%	51	684	-74.344%
2026-04-28	12.0000	14.0000	12.0000	14.0000	+11.111%	52	721	-68.571%
2026-04-27	12.6000	12.9000	12.5000	12.6000	+5.000%	18	715	-65.079%
2026-04-24	12.2700	12.2700	11.3000	12.0000	-2.280%	6	715	-63.333%
2026-04-23	13.0000	13.0000	12.2800	12.2800	+11.738%	2	713	-64.169%
2026-04-22	10.8800	10.9900	10.8800	10.9900	+22.111%	32	714	-59.964%
2026-04-21	7.9000	9.0000	7.9000	9.0000	+28.571%	2	703	-51.111%
2026-04-20	7.1000	7.1000	7.0000	7.0000	+14.754%	2	703	-37.143%
2026-04-17	5.2000	6.1000	4.9400	6.1000	-31.614%	4	702	-27.869%
2026-04-16	9.1400	9.1400	8.9200	8.9200	-8.980%	51	704	-50.673%
2026-04-15	9.0000	9.8000	8.7400	9.8000	+14.620%	355	746	-55.102%
2026-04-14	8.7000	8.7000	8.2500	8.5500	-13.636%	113	515	-48.538%
2026-04-13	11.6000	11.6000	9.6400	9.9000	+10.000%	217	529	-55.556%
2026-04-10	9.0000	9.0000	9.0000	9.0000	-10.000%	4	452	-51.111%
2026-04-09	9.8000	10.0000	9.8000	10.0000	+11.111%	162	452	-56.000%
2026-04-08	9.0000	9.1000	9.0000	9.0000	-40.789%	6	323	-51.111%
2026-04-07	15.7000	15.7000	15.2000	15.2000	+13.433%	20	323	-71.053%
2026-04-06	13.7000	14.0000	13.4000	13.4000	-12.987%	28	311	-67.164%
2026-04-02	15.1500	16.7000	15.1500	15.4000	+28.333%	40	266	-71.429%
2026-04-01	13.7000	13.8000	11.9000	12.0000	-34.066%	36	266	-63.333%
2026-03-31	17.6000	18.2000	17.5000	18.2000	+11.656%	25	242	-75.824%
2026-03-30	16.3000	16.3000	16.3000	16.3000	-12.366%	32	239	-73.006%
2026-03-27	19.0000	19.0000	18.2900	18.6000	-1.221%	14	248	-76.344%
2026-03-26	16.2000	18.8400	16.0000	18.8300	+31.678%	57	250	-76.633%
2026-03-25	14.7000	14.7000	14.3000	14.3000	-12.270%	12	212	-69.231%
2026-03-24	14.1600	16.3000	14.1600	16.3000	+19.853%	10	206	-73.006%
2026-03-23	13.5000	13.7000	13.5000	13.6000	-1.449%	21	203	-67.647%
2026-03-20	13.8000	13.8000	13.8000	13.8000	+5.344%	2	195	-68.116%
2026-03-19	13.7000	13.7000	12.6000	13.1000	+6.073%	11	193	-66.412%
2026-03-18	11.3000	12.3500	11.2000	12.3500	+12.273%	22	188	-64.372%
2026-03-17	10.4000	11.1000	10.4000	11.0000	+29.412%	67	179	-60.000%
2026-03-16	8.9400	9.0000	8.5000	8.5000	+1.190%	27	144	-48.235%
2026-03-13	8.4000	8.4000	8.4000	8.4000	+3.704%	10	117	-47.619%
2026-03-12	8.1000	8.1000	8.1000	8.1000	-10.989%	2	107	-45.679%
2026-03-09	9.3000	10.3500	8.9000	9.1000	-2.465%	24	105	-51.648%
2026-03-06	9.1000	9.6000	9.1000	9.3300	+27.808%	4	86	-52.840%
2026-03-05	7.6000	7.6000	7.3000	7.3000	+7.353%	33	85	-39.726%
2026-03-04	6.8000	6.8000	6.8000	6.8000	-13.924%	1	61	-35.294%
2026-03-03	8.4000	8.4000	7.9000	7.9000	+3.947%	3	60	-44.304%
2026-03-02	7.5000	7.6000	7.5000	7.6000	+33.333%	2	57	-42.105%
2026-02-27	5.7000	5.7000	5.7000	5.7000	+18.750%	2	56	-22.807%
2026-02-25	4.8000	4.8000	4.8000	4.8000	0.000%	1	53	-8.333%
2026-02-24	4.8000	4.8000	4.8000	4.8000	-23.810%	1	53	-8.333%
2026-02-23	6.3000	6.3000	6.3000	6.3000	+12.500%	1	52	-30.159%
2026-02-19	5.6000	5.6000	5.6000	5.6000	-3.448%	1	52	-21.429%
2026-02-18	5.8000	5.8000	5.8000	5.8000	+26.087%	1	51	-24.138%
2026-02-17	4.5000	4.6000	4.5000	4.6000	-13.208%	5	50	-4.348%
2026-02-13	5.4000	5.5000	5.3000	5.3000	+3.922%	3	43	-16.981%
2026-02-12	5.2000	5.3000	5.1000	5.1000	+4.082%	8	43	-13.725%
2026-02-05	4.9000	4.9000	4.9000	4.9000	-2.970%	1	35	-10.204%
2026-02-04	5.0500	5.0500	5.0500	5.0500	+57.813%	11	35	-12.871%
2026-02-03	3.2000	3.2000	3.2000	3.2000	-30.435%	1	25	+37.500%
2026-01-29	3.7000	4.6000	3.7000	4.6000	+35.693%	13	24	-4.348%
2026-01-28	3.3900	3.3900	3.3900	3.3900	+5.938%	1	5	+29.794%
2025-12-15	3.2000	3.2000	3.2000	3.2000	-27.273%	1	4	+37.500%
2025-12-01	4.4000	4.4000	4.4000	4.4000	+25.714%	1	4	0.000%
2025-07-18	3.5000	3.5000	3.5000	3.5000	0.000%	3	3	+25.714%

.dark-mode .nZxXNY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nZxXNY{ color: #333333; background-color: white; border: 2px solid #333333; }FANG20260918C210FANG Sep 18 2026 210.00 Call (FANG260918C00210000)option OPRA

FANG20260918C210
FANG Sep 18 2026 210.00 Call (FANG260918C00210000)
option OPRA