Dark

FANG20260918P185
FANG Sep 18 2026 185.00 Put (FANG260918P00185000)
option OPRA

EOD

Aug 13, 2026

3.13+4.333%(+0.13)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.1000	3.4500	2.9000	3.1300	+4.333%	37	412	0.000%
2026-08-12	2.9000	3.1100	2.9000	3.0000	+5.263%	14	380	+4.333%
2026-08-11	3.1300	3.1300	2.8300	2.8500	-24.403%	8	379	+9.825%
2026-08-10	3.9100	4.0600	3.7700	3.7700	-47.639%	8	383	-16.976%
2026-08-07	8.0000	8.0000	7.2000	7.2000	+4.348%	10	383	-56.528%
2026-08-06	7.4600	7.4600	6.9000	6.9000	-14.286%	3	373	-54.638%
2026-08-05	9.1500	9.1500	8.0500	8.0500	+17.518%	3	371	-61.118%
2026-08-04	7.0000	7.0000	6.8500	6.8500	+43.606%	4	373	-54.307%
2026-07-31	4.7700	4.7700	4.7700	4.7700	-25.469%	1	371	-34.382%
2026-07-30	6.4000	6.4000	6.4000	6.4000	+10.345%	2	372	-51.094%
2026-07-29	5.4000	6.0000	5.4000	5.8000	+3.571%	108	373	-46.034%
2026-07-27	5.5500	5.6000	5.5500	5.6000	+45.455%	2	370	-44.107%
2026-07-24	3.8900	3.8900	3.8500	3.8500	-6.098%	4	369	-18.701%
2026-07-23	4.0000	4.1000	4.0000	4.1000	-11.447%	6	369	-23.659%
2026-07-22	4.3600	4.6300	4.3600	4.6300	-17.321%	2	370	-32.397%
2026-07-21	5.6000	5.7000	5.6000	5.6000	-10.543%	19	370	-44.107%
2026-07-20	6.3000	6.3000	6.2000	6.2600	-16.533%	18	370	-50.000%
2026-07-17	7.7400	7.7400	7.5000	7.5000	-11.032%	12	362	-58.267%
2026-07-16	8.6000	8.6000	8.3000	8.4300	-12.188%	171	360	-62.871%
2026-07-15	9.7000	9.7000	9.6000	9.6000	+10.345%	2	265	-67.396%
2026-07-14	9.1000	9.1000	8.7000	8.7000	+7.407%	19	263	-64.023%
2026-07-13	9.6500	9.6500	8.1000	8.1000	-33.058%	3	245	-61.358%
2026-07-10	12.1000	12.3000	12.0000	12.1000	-6.202%	8	245	-74.132%
2026-07-09	12.7000	13.0000	12.7000	12.9000	+15.179%	60	251	-75.736%
2026-07-08	11.1000	11.2000	11.1000	11.2000	-20.567%	26	244	-72.054%
2026-07-07	14.2000	14.2000	14.1000	14.1000	-25.789%	2	258	-77.801%
2026-07-06	18.4800	19.0000	18.4800	19.0000	+0.742%	15	259	-83.526%
2026-07-02	19.1400	19.3900	18.8500	18.8600	+3.626%	59	271	-83.404%
2026-07-01	18.2300	18.2300	17.5000	18.2000	+31.124%	18	271	-82.802%
2026-06-29	13.9000	13.9000	13.8800	13.8800	+2.815%	2	284	-77.450%
2026-06-24	13.4200	13.5000	13.4200	13.5000	+19.469%	42	284	-76.815%
2026-06-23	11.3700	11.5000	11.3000	11.3000	-3.253%	116	250	-72.301%
2026-06-22	11.6800	11.6800	11.6800	11.6800	-17.456%	1	207	-73.202%
2026-06-18	14.7000	14.7000	14.1500	14.1500	+13.200%	67	199	-77.880%
2026-06-17	12.5000	12.5000	12.5000	12.5000	-5.303%	3	199	-74.960%
2026-06-16	13.2000	13.2000	13.2000	13.2000	+40.725%	5	199	-76.288%
2026-06-10	10.0000	10.0000	9.3800	9.3800	-20.170%	4	199	-66.631%
2026-06-09	10.6500	11.7500	10.6500	11.7500	+22.396%	9	198	-73.362%
2026-06-08	9.6000	9.6000	9.6000	9.6000	+18.519%	4	189	-67.396%
2026-06-04	8.5000	8.5000	8.1000	8.1000	+6.579%	9	193	-61.358%
2026-06-03	8.2100	8.2100	7.6000	7.6000	-11.628%	11	202	-58.816%
2026-06-02	8.7000	8.7000	8.6000	8.6000	-13.131%	2	193	-63.605%
2026-06-01	9.9000	9.9000	9.9000	9.9000	-17.842%	1	195	-68.384%
2026-05-29	11.8000	12.0500	11.8000	12.0500	+5.702%	2	196	-74.025%
2026-05-28	11.4000	11.4000	11.4000	11.4000	+1.786%	1	195	-72.544%
2026-05-27	11.3000	11.3000	11.2000	11.2000	+2.752%	10	196	-72.054%
2026-05-26	9.8000	10.9000	9.8000	10.9000	+11.795%	3	191	-71.284%
2026-05-22	9.6000	9.7500	9.6000	9.7500	+13.372%	2	193	-67.897%
2026-05-21	8.3000	8.6000	8.3000	8.6000	0.000%	2	195	-63.605%
2026-05-20	8.4000	8.6000	8.4000	8.6000	+10.256%	2	195	-63.605%
2026-05-19	7.7800	7.8000	7.7000	7.8000	-7.143%	4	195	-59.872%
2026-05-18	9.0000	9.0800	8.4000	8.4000	-6.667%	5	195	-62.738%
2026-05-15	9.1000	9.2000	8.9000	9.0000	-8.163%	20	195	-65.222%
2026-05-14	9.7500	9.8000	9.6000	9.8000	-6.667%	24	204	-68.061%
2026-05-13	10.7000	11.0000	10.5000	10.5000	-7.080%	162	244	-70.190%
2026-05-12	11.7000	11.7000	11.2000	11.3000	-4.237%	3	244	-72.301%
2026-05-11	12.9000	12.9000	11.8000	11.8000	-15.714%	52	244	-73.475%
2026-05-08	13.9000	14.0000	13.7000	14.0000	+2.941%	51	218	-77.643%
2026-05-07	13.6000	13.6000	13.6000	13.6000	+14.286%	1	176	-76.985%
2026-05-06	11.4000	11.9000	11.4000	11.9000	+41.667%	75	176	-73.697%
2026-05-05	8.0000	8.4000	8.0000	8.4000	+6.329%	25	121	-62.738%
2026-05-04	7.9000	7.9000	7.9000	7.9000	-14.130%	4	112	-60.380%
2026-05-01	9.4000	9.4000	9.2000	9.2000	-6.122%	10	108	-65.978%
2026-04-30	9.8000	9.8000	9.8000	9.8000	0.000%	10	108	-68.061%
2026-04-29	9.9300	9.9300	9.8000	9.8000	-52.078%	2	108	-68.061%
2026-04-17	21.0500	21.0500	20.4500	20.4500	+24.241%	2	108	-84.694%
2026-04-15	16.4600	16.4600	16.4600	16.4600	+1.731%	1	110	-80.984%
2026-04-14	16.1800	16.1800	16.1800	16.1800	+2.405%	1	109	-80.655%
2026-04-09	15.4000	15.8000	15.4000	15.8000	-12.707%	2	108	-80.190%
2026-04-08	18.1000	18.1000	18.1000	18.1000	+33.088%	1	108	-82.707%
2026-04-07	13.7000	13.7000	13.6000	13.6000	-9.333%	2	107	-76.985%
2026-04-06	15.0000	15.0000	15.0000	15.0000	+8.696%	5	105	-79.133%
2026-04-02	13.4000	13.9000	13.4000	13.8000	-13.208%	4	96	-77.319%
2026-04-01	15.0000	15.9000	15.0000	15.9000	+22.308%	10	96	-80.314%
2026-03-31	13.5000	13.5000	13.0000	13.0000	+0.775%	3	86	-75.923%
2026-03-30	12.9000	12.9000	12.9000	12.9000	-2.273%	2	83	-75.736%
2026-03-27	13.2000	13.2000	13.2000	13.2000	+0.763%	5	79	-76.288%
2026-03-26	13.8000	13.9000	13.1000	13.1000	-10.274%	15	79	-76.107%
2026-03-25	14.6000	14.6000	14.6000	14.6000	+6.960%	2	64	-78.562%
2026-03-24	14.9000	14.9000	13.6500	13.6500	-15.217%	16	62	-77.070%
2026-03-23	16.1000	16.1000	16.1000	16.1000	+0.625%	1	49	-80.559%
2026-03-20	16.0000	16.0000	16.0000	16.0000	-2.141%	1	48	-80.438%
2026-03-19	16.1000	16.3500	15.9000	16.3500	-3.824%	16	47	-80.856%
2026-03-18	16.8000	17.1000	16.6000	17.0000	-1.163%	8	34	-81.588%
2026-03-17	17.5000	17.6000	17.2000	17.2000	-14.851%	19	27	-81.802%
2026-03-16	20.2000	20.2000	20.2000	20.2000	-5.164%	1	9	-84.505%
2026-03-12	21.3000	21.3000	21.3000	21.3000	+7.576%	1	9	-85.305%
2026-03-09	19.6000	19.8000	19.6000	19.8000	-3.415%	6	9	-84.192%
2026-03-06	20.5000	20.5000	20.5000	20.5000	-31.438%	2	4	-84.732%
2026-01-30	29.9000	29.9000	29.9000	29.9000	-37.382%	1	2	-89.532%
2025-09-08	47.7500	47.7500	47.7500	47.7500	0.000%	1	1	-93.445%

.dark-mode .dLsZzs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dLsZzs{ color: #333333; background-color: white; border: 2px solid #333333; }FANG20260918P185FANG Sep 18 2026 185.00 Put (FANG260918P00185000)option OPRA

FANG20260918P185
FANG Sep 18 2026 185.00 Put (FANG260918P00185000)
option OPRA