Dark

FANG20260918C220
FANG Sep 18 2026 220.00 Call (FANG260918C00220000)
option OPRA

EOD

Aug 13, 2026

2.17-13.546%(-0.34)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.2500	2.2500	2.1700	2.1700	-13.546%	2	1,275	0.000%
2026-08-12	2.8500	2.8500	2.4500	2.5100	-16.054%	8	1,277	-13.546%
2026-08-11	2.6000	3.2000	2.6000	2.9900	+17.255%	54	1,275	-27.425%
2026-08-10	1.7500	2.6000	1.7500	2.5500	+138.318%	188	1,272	-14.902%
2026-08-07	1.1500	1.2900	1.0600	1.0700	-22.464%	18	1,166	+102.804%
2026-08-06	1.4500	1.5000	1.2800	1.3800	+8.661%	353	1,169	+57.246%
2026-08-05	1.4200	1.4700	1.2500	1.2700	-42.273%	12	911	+70.866%
2026-08-04	2.0000	2.6000	2.0000	2.2000	-40.541%	11	914	-1.364%
2026-08-03	3.7000	3.8400	3.6400	3.7000	-26.000%	17	923	-41.351%
2026-07-31	4.3700	5.2000	4.3700	5.0000	+31.926%	38	911	-56.600%
2026-07-30	4.3200	4.3200	3.7900	3.7900	-16.150%	2	886	-42.744%
2026-07-29	4.5000	4.8400	4.4600	4.5200	+80.080%	19	884	-51.991%
2026-07-28	2.5100	2.5100	2.5100	2.5100	-28.286%	2	880	-13.546%
2026-07-27	4.6000	4.6100	3.5000	3.5000	-41.667%	14	880	-38.000%
2026-07-24	6.7500	7.3600	6.0000	6.0000	-13.043%	104	886	-63.833%
2026-07-23	7.6000	7.6900	6.5000	6.9000	+18.966%	34	847	-68.551%
2026-07-22	5.6000	6.1000	5.2000	5.8000	+28.889%	69	852	-62.586%
2026-07-21	4.0000	4.5000	4.0000	4.5000	+15.385%	20	824	-51.778%
2026-07-20	4.0000	4.1000	3.9000	3.9000	+6.849%	13	808	-44.359%
2026-07-17	3.7000	3.7000	3.6500	3.6500	+35.185%	6	796	-40.548%
2026-07-16	2.8000	2.9000	2.6000	2.7000	0.000%	12	791	-19.630%
2026-07-15	2.6000	2.7000	2.5000	2.7000	-18.182%	11	792	-19.630%
2026-07-14	3.3000	3.3000	3.3000	3.3000	+3.125%	1	792	-34.242%
2026-07-13	2.5500	3.4500	2.5500	3.2000	+93.939%	39	792	-32.188%
2026-07-10	1.7500	2.0000	1.6500	1.6500	-2.941%	16	782	+31.515%
2026-07-09	2.2500	2.2500	1.7000	1.7000	-30.612%	6	789	+27.647%
2026-07-08	2.4500	2.4500	2.4000	2.4500	+63.333%	10	786	-11.429%
2026-07-07	1.1900	1.5000	1.1900	1.5000	+57.895%	14	791	+44.667%
2026-07-06	0.9500	0.9500	0.9500	0.9500	+5.556%	2	797	+128.421%
2026-07-02	0.9900	1.0000	0.8500	0.9000	-35.714%	635	944	+141.111%
2026-07-01	1.4000	1.4000	1.4000	1.4000	-29.293%	1	944	+55.000%
2026-06-29	1.9800	1.9800	1.9800	1.9800	+1.538%	3	944	+9.596%
2026-06-26	2.1000	2.1000	1.9500	1.9500	-17.722%	2	946	+11.282%
2026-06-25	2.6300	2.6300	2.3700	2.3700	-13.818%	4	947	-8.439%
2026-06-24	2.7500	2.7500	2.7500	2.7500	-27.632%	1	948	-21.091%
2026-06-23	3.9000	3.9000	3.8000	3.8000	+38.182%	91	949	-42.895%
2026-06-18	2.7500	2.7500	2.7500	2.7500	-29.487%	2	1,013	-21.091%
2026-06-17	3.9000	3.9000	3.9000	3.9000	-2.500%	1	1,013	-44.359%
2026-06-16	4.2400	4.3200	4.0000	4.0000	-20.000%	6	1,013	-45.750%
2026-06-15	4.0000	5.2000	4.0000	5.0000	-16.667%	35	949	-56.600%
2026-06-12	6.0600	6.3000	6.0000	6.0000	-6.250%	18	946	-63.833%
2026-06-11	8.0000	8.0000	6.4000	6.4000	-28.889%	13	955	-66.094%
2026-06-10	8.0000	9.0000	8.0000	9.0000	+28.571%	9	955	-75.889%
2026-06-09	7.5000	7.5000	6.8000	7.0000	-19.908%	116	1,026	-69.000%
2026-06-08	9.1000	9.2000	8.7400	8.7400	+19.890%	26	951	-75.172%
2026-06-05	8.8600	8.8600	7.2900	7.2900	-35.085%	19	956	-70.233%
2026-06-04	12.3000	12.3000	10.0000	11.2300	-19.150%	14	955	-80.677%
2026-06-03	11.3200	13.8900	11.3000	13.8900	+34.593%	60	956	-84.377%
2026-06-02	9.6500	10.3200	9.6500	10.3200	+9.787%	6	963	-78.973%
2026-06-01	9.8000	10.0000	8.9700	9.4000	+50.641%	27	964	-76.915%
2026-05-29	6.2400	6.2400	6.2400	6.2400	-9.302%	1	955	-65.224%
2026-05-27	6.8000	7.3000	6.8000	6.8800	-12.911%	16	954	-68.459%
2026-05-26	8.3000	8.3000	7.9000	7.9000	-33.051%	12	961	-72.532%
2026-05-21	12.9800	12.9800	11.4000	11.8000	+2.609%	15	959	-81.610%
2026-05-20	11.5000	11.5000	11.5000	11.5000	-12.680%	2	966	-81.130%
2026-05-19	13.1000	13.1700	13.1000	13.1700	+7.248%	4	966	-83.523%
2026-05-18	11.7900	12.6200	11.7900	12.2800	+10.135%	11	966	-82.329%
2026-05-15	11.1000	11.5500	11.0400	11.1500	+10.287%	22	966	-80.538%
2026-05-14	9.4100	10.1100	9.4100	10.1100	-0.099%	8	956	-78.536%
2026-05-13	10.1200	10.1200	10.1200	10.1200	+16.322%	1	959	-78.557%
2026-05-12	8.8000	8.9000	8.7000	8.7000	+3.571%	10	959	-75.057%
2026-05-11	7.3000	8.9000	7.2900	8.4000	+34.400%	39	959	-74.167%
2026-05-08	6.1000	6.3000	6.0000	6.2500	-0.794%	22	978	-65.280%
2026-05-07	6.1300	6.8000	6.1300	6.3000	-18.182%	61	968	-65.556%
2026-05-06	8.2600	8.2600	7.7000	7.7000	-35.833%	8	929	-71.818%
2026-05-05	13.3700	13.3700	12.0000	12.0000	-27.624%	12	928	-81.917%
2026-05-04	15.3000	16.8500	14.9100	16.5800	+36.461%	43	937	-86.912%
2026-05-01	11.9000	12.1500	11.9000	12.1500	-1.380%	16	896	-82.140%
2026-04-30	12.6000	12.6000	12.3200	12.3200	+1.818%	2	896	-82.386%
2026-04-29	11.6000	12.1000	11.6000	12.1000	+15.789%	20	897	-82.066%
2026-04-28	10.1000	10.4800	10.1000	10.4500	+8.854%	11	915	-79.234%
2026-04-27	9.7900	9.7900	9.3900	9.6000	+9.339%	16	913	-77.396%
2026-04-24	8.5000	9.1800	8.3000	8.7800	+12.853%	25	909	-75.285%
2026-04-22	7.5000	8.0000	7.5000	7.7800	+17.879%	766	898	-72.108%
2026-04-21	5.8900	6.6000	5.8900	6.6000	+15.789%	4	401	-67.121%
2026-04-20	5.7000	5.7000	5.7000	5.7000	+70.149%	1	401	-61.930%
2026-04-17	3.4500	3.4500	3.3000	3.3500	-50.735%	9	401	-35.224%
2026-04-16	6.7000	6.8000	6.5000	6.8000	+3.501%	6	399	-68.088%
2026-04-15	6.2000	6.5700	6.1000	6.5700	+5.968%	5	393	-66.971%
2026-04-14	6.1000	6.2000	6.1000	6.2000	-12.676%	3	391	-65.000%
2026-04-13	7.4000	7.4000	7.1000	7.1000	+5.970%	12	388	-69.437%
2026-04-10	6.8000	6.8000	6.7000	6.7000	-18.293%	36	383	-67.612%
2026-04-09	8.2000	8.2000	8.2000	8.2000	+28.125%	1	349	-73.537%
2026-04-08	6.3000	6.9000	6.3000	6.4000	-44.348%	7	349	-66.094%
2026-04-07	11.5000	11.5000	11.5000	11.5000	+12.745%	4	345	-81.130%
2026-04-06	10.1000	10.2000	10.1000	10.2000	-5.116%	5	349	-78.725%
2026-04-02	12.9000	12.9000	10.7500	10.7500	+20.787%	4	348	-79.814%
2026-04-01	10.0000	10.7000	8.9000	8.9000	-38.194%	30	348	-75.618%
2026-03-31	13.6400	14.4000	13.6400	14.4000	+12.941%	7	320	-84.931%
2026-03-30	14.9100	15.1000	12.7500	12.7500	-8.273%	15	318	-82.980%
2026-03-27	15.0000	15.3000	13.9000	13.9000	-5.442%	37	308	-84.388%
2026-03-26	13.2000	14.7000	12.1000	14.7000	+36.111%	45	329	-85.238%
2026-03-25	11.1000	11.5000	10.7000	10.8000	-13.600%	25	303	-79.907%
2026-03-24	11.7000	13.0000	11.7000	12.5000	+21.359%	24	287	-82.640%
2026-03-23	9.6500	10.3000	9.6500	10.3000	-3.013%	3	266	-78.932%
2026-03-20	10.4000	11.0000	10.3000	10.6200	+3.107%	260	267	-79.567%
2026-03-19	10.2000	10.5000	10.2000	10.3000	+10.753%	38	173	-78.932%
2026-03-18	8.7000	9.3000	8.7000	9.3000	+10.714%	7	152	-76.667%
2026-03-17	8.0000	8.4000	8.0000	8.4000	+29.032%	124	147	-74.167%
2026-03-13	6.1000	6.5100	6.1000	6.5100	+15.426%	6	47	-66.667%
2026-03-12	5.6400	5.6400	5.6400	5.6400	+27.027%	1	44	-61.525%
2026-03-11	4.4400	4.4400	4.4400	4.4400	-32.727%	2	43	-51.126%
2026-03-10	6.6000	6.6000	6.6000	6.6000	-8.966%	1	42	-67.121%
2026-03-09	7.5000	7.5000	7.2500	7.2500	+25.000%	4	41	-70.069%
2026-03-05	5.8000	5.8000	5.8000	5.8000	+13.725%	1	38	-62.586%
2026-03-04	4.9000	5.1000	4.9000	5.1000	-15.000%	3	37	-57.451%
2026-03-03	6.0000	6.0000	6.0000	6.0000	+1.695%	1	34	-63.833%
2026-03-02	5.9000	5.9000	5.9000	5.9000	+68.571%	4	33	-63.220%
2026-02-27	3.6000	3.6000	3.5000	3.5000	0.000%	2	29	-38.000%
2026-02-25	3.1000	3.5000	3.1000	3.5000	-31.373%	2	26	-38.000%
2026-02-19	5.1000	5.1000	5.1000	5.1000	+18.605%	1	26	-57.451%
2026-02-18	4.3000	4.3000	4.3000	4.3000	+30.303%	1	25	-49.535%
2026-02-17	3.3000	3.3000	3.3000	3.3000	+13.793%	1	24	-34.242%
2026-01-30	2.9000	2.9000	2.9000	2.9000	-7.937%	2	22	-25.172%
2026-01-29	3.3000	3.3000	3.1500	3.1500	+114.286%	17	20	-31.111%
2026-01-12	1.4700	1.4700	1.4700	1.4700	-54.063%	2	2	+47.619%
2025-12-05	3.2000	3.2000	3.2000	3.2000	+48.837%	1	1	-32.188%
2025-09-23	2.1500	2.1500	2.1500	2.1500	+13.158%	1	1	+0.930%
2025-09-22	1.9000	1.9000	1.9000	1.9000	0.000%	1	1	+14.211%

.dark-mode .F6lR44{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F6lR44{ color: #333333; background-color: white; border: 2px solid #333333; }FANG20260918C220FANG Sep 18 2026 220.00 Call (FANG260918C00220000)option OPRA

FANG20260918C220
FANG Sep 18 2026 220.00 Call (FANG260918C00220000)
option OPRA