Dark

FANG20261218C200
FANG Dec 18 2026 200.00 Call (FANG261218C00200000)
option OPRA

EOD

Sep 30, 2026

6.60-12.814%(-0.97)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.0500	7.0500	6.6000	6.6000	-12.814%	5	492	0.000%
2026-09-28	7.5700	7.5700	7.5700	7.5700	-15.419%	2	491	-12.814%
2026-09-24	8.9500	8.9500	8.9500	8.9500	+13.291%	2	490	-26.257%
2026-09-23	7.9000	7.9000	7.9000	7.9000	0.000%	1	490	-16.456%
2026-09-22	8.0900	8.0900	7.9000	7.9000	-12.707%	11	490	-16.456%
2026-09-21	9.5000	9.5000	9.0500	9.0500	-21.780%	4	490	-27.072%
2026-09-18	12.6000	12.6000	11.5700	11.5700	-10.310%	7	490	-42.956%
2026-09-17	11.8700	12.9000	11.8700	12.9000	-9.155%	26	490	-48.837%
2026-09-16	13.9100	14.2000	11.4000	14.2000	-36.833%	54	495	-53.521%
2026-09-15	21.7000	23.1000	21.4000	22.4800	+10.034%	9	484	-70.641%
2026-09-14	20.9500	20.9500	20.4300	20.4300	+22.629%	2	484	-67.695%
2026-09-10	16.6600	16.6600	16.6600	16.6600	+3.350%	1	483	-60.384%
2026-09-09	18.0000	18.0000	16.1000	16.1200	-5.565%	3	483	-59.057%
2026-09-03	17.0600	17.0700	17.0600	17.0700	-1.329%	2	483	-61.336%
2026-09-02	17.3000	17.3000	17.3000	17.3000	+7.121%	1	483	-61.850%
2026-09-01	16.1500	16.1500	16.1500	16.1500	+4.870%	1	484	-59.133%
2026-08-31	16.4000	16.4000	15.4000	15.4000	+8.451%	14	484	-57.143%
2026-08-28	14.2000	14.2000	14.2000	14.2000	-25.263%	1	484	-53.521%
2026-08-24	21.9000	21.9000	19.0000	19.0000	-18.490%	7	484	-65.263%
2026-08-21	22.9000	23.3100	22.9000	23.3100	-9.300%	3	485	-71.686%
2026-08-20	26.5000	26.5000	25.7000	25.7000	+18.981%	2	488	-74.319%
2026-08-19	24.3000	24.3000	21.6000	21.6000	-6.897%	17	489	-69.444%
2026-08-18	21.2000	23.2000	21.0000	23.2000	+12.077%	58	488	-71.552%
2026-08-17	18.3000	20.7000	18.3000	20.7000	+9.062%	12	533	-68.116%
2026-08-14	18.0000	18.9900	18.0000	18.9800	+9.080%	3	535	-65.227%
2026-08-13	17.4000	17.4000	17.4000	17.4000	+1.163%	1	533	-62.069%
2026-08-12	17.2000	17.2000	17.2000	17.2000	+1.296%	3	532	-61.628%
2026-08-11	16.9800	16.9800	16.9800	16.9800	+2.909%	1	529	-61.131%
2026-08-10	14.6000	16.7000	14.5500	16.5000	+46.018%	62	530	-60.000%
2026-08-07	11.3000	11.3000	11.3000	11.3000	0.000%	3	489	-41.593%
2026-08-05	11.4000	11.4000	11.3000	11.3000	-20.141%	3	489	-41.593%
2026-08-04	14.1000	14.2000	13.2000	14.1500	-18.208%	9	489	-53.357%
2026-08-03	17.9000	17.9000	17.3000	17.3000	-15.321%	2	492	-61.850%
2026-07-31	19.5000	20.4300	19.5000	20.4300	+9.839%	2	492	-67.695%
2026-07-29	18.4200	18.6000	18.4200	18.6000	-2.105%	2	492	-64.516%
2026-07-27	15.5000	19.0000	15.5000	19.0000	-17.031%	4	492	-65.263%
2026-07-24	22.9000	22.9000	22.9000	22.9000	+4.376%	2	490	-71.179%
2026-07-23	24.4000	24.4000	21.9400	21.9400	-0.273%	21	488	-69.918%
2026-07-22	22.0000	22.0000	22.0000	22.0000	+22.290%	10	508	-70.000%
2026-07-21	17.9900	17.9900	17.9900	17.9900	+7.725%	2	508	-63.313%
2026-07-17	16.7000	16.7000	16.7000	16.7000	+15.972%	1	506	-60.479%
2026-07-14	14.4000	14.4000	14.4000	14.4000	+38.996%	5	507	-54.167%
2026-07-10	10.3600	10.3600	10.3600	10.3600	-17.120%	1	502	-36.293%
2026-07-08	12.2700	12.5000	12.1000	12.5000	+71.233%	11	501	-47.200%
2026-07-06	7.2000	7.3000	7.2000	7.3000	+2.098%	6	500	-9.589%
2026-07-02	7.1900	7.1900	7.1500	7.1500	-18.005%	2	495	-7.692%
2026-06-30	11.0000	11.0000	8.7200	8.7200	-12.800%	164	495	-24.312%
2026-06-29	10.0000	10.0000	10.0000	10.0000	-16.667%	3	335	-34.000%
2026-06-25	11.8100	12.0000	11.8100	12.0000	-1.639%	11	333	-45.000%
2026-06-24	12.2000	12.2000	12.2000	12.2000	-16.438%	1	336	-45.902%
2026-06-23	14.5000	14.6000	14.5000	14.6000	+9.774%	9	335	-54.795%
2026-06-22	13.3000	13.3000	13.3000	13.3000	+19.820%	1	331	-50.376%
2026-06-18	11.7900	11.7900	11.1000	11.1000	-17.778%	5	323	-40.541%
2026-06-17	14.5000	15.1500	13.5000	13.5000	-9.152%	7	323	-51.111%
2026-06-16	14.5700	14.8600	14.5500	14.8600	-31.710%	5	323	-55.585%
2026-06-10	21.7600	21.7600	21.7600	21.7600	+6.929%	1	322	-69.669%
2026-06-09	20.3500	20.3500	20.3500	20.3500	-0.732%	2	322	-67.568%
2026-06-08	20.5000	20.5000	20.5000	20.5000	+3.535%	2	324	-67.805%
2026-06-05	22.3000	22.3000	19.8000	19.8000	-21.116%	249	329	-66.667%
2026-06-04	25.5000	25.8000	25.1000	25.1000	-4.198%	54	397	-73.705%
2026-06-03	24.3000	26.2000	24.3000	26.2000	+12.931%	2	447	-74.809%
2026-06-01	23.2000	23.2000	23.2000	23.2000	+22.105%	1	446	-71.552%
2026-05-28	20.0000	20.0000	19.0000	19.0000	-0.524%	3	446	-65.263%
2026-05-27	19.3600	19.3900	19.1000	19.1000	-9.221%	6	449	-65.445%
2026-05-26	23.1000	23.1000	21.0400	21.0400	-17.002%	4	449	-68.631%
2026-05-21	25.3500	25.3500	25.3500	25.3500	-6.801%	5	445	-73.964%
2026-05-19	27.5000	27.5500	27.2000	27.2000	+34.653%	3	445	-75.735%
2026-05-11	20.2000	20.2000	20.2000	20.2000	+21.687%	1	443	-67.327%
2026-05-08	16.6000	16.6000	16.6000	16.6000	-3.488%	1	443	-60.241%
2026-05-07	16.2000	17.2000	16.2000	17.2000	-8.995%	6	443	-61.628%
2026-05-06	21.1000	21.1000	18.9000	18.9000	-37.209%	22	445	-65.079%
2026-05-05	30.1000	30.1000	30.1000	30.1000	+9.574%	2	427	-78.073%
2026-05-01	27.4700	27.4700	27.4700	27.4700	+4.568%	1	424	-75.974%
2026-04-29	26.2700	26.2700	26.2700	26.2700	+19.409%	1	424	-74.876%
2026-04-27	22.0000	22.0000	22.0000	22.0000	+7.843%	2	424	-70.000%
2026-04-24	21.0000	21.0000	20.4000	20.4000	-7.651%	9	425	-67.647%
2026-04-23	20.0000	22.0900	20.0000	22.0900	+22.722%	6	426	-70.122%
2026-04-21	18.0000	18.0000	18.0000	18.0000	+16.204%	5	416	-63.333%
2026-04-20	15.4900	15.4900	15.4900	15.4900	+20.451%	1	416	-57.392%
2026-04-17	10.7000	12.8600	10.7000	12.8600	-26.514%	11	415	-48.678%
2026-04-09	19.5000	19.5000	17.5000	17.5000	+0.459%	2	405	-62.286%
2026-04-08	13.0000	17.4200	13.0000	17.4200	-28.898%	8	405	-62.113%
2026-04-07	24.5000	24.5000	24.5000	24.5000	+10.609%	3	406	-73.061%
2026-04-06	22.1500	22.1500	22.1500	22.1500	-0.850%	1	405	-70.203%
2026-04-02	22.3400	22.3400	22.3400	22.3400	-3.038%	5	404	-70.457%
2026-03-31	27.3500	27.8600	23.0400	23.0400	-10.870%	23	404	-71.354%
2026-03-30	25.9500	25.9500	25.8500	25.8500	-0.653%	5	394	-74.468%
2026-03-26	26.8000	26.8000	26.0200	26.0200	+9.789%	3	399	-74.635%
2026-03-25	22.9500	23.7000	22.9500	23.7000	-5.578%	2	398	-72.152%
2026-03-24	25.1000	25.1000	25.1000	25.1000	+12.809%	1	398	-73.705%
2026-03-20	22.2500	22.2500	22.2500	22.2500	+21.253%	3	398	-70.337%
2026-03-17	17.1000	18.3500	17.1000	18.3500	+14.688%	2	397	-64.033%
2026-03-16	16.0000	16.0000	16.0000	16.0000	+1.911%	2	398	-58.750%
2026-03-13	15.7000	15.7000	15.7000	15.7000	+31.381%	1	398	-57.962%
2026-03-11	11.9500	11.9500	11.9500	11.9500	-30.239%	1	398	-44.770%
2026-03-09	18.7300	18.7300	17.1300	17.1300	+9.808%	16	398	-61.471%
2026-03-06	16.5000	16.5000	15.6000	15.6000	+5.405%	38	386	-57.692%
2026-03-05	14.1000	15.0000	14.1000	14.8000	+5.714%	52	349	-55.405%
2026-03-02	13.6000	14.5000	13.4000	14.0000	+12.903%	200	299	-52.857%
2026-02-20	12.4000	12.4000	12.4000	12.4000	+15.456%	80	112	-46.774%
2026-02-13	10.7400	10.7400	10.7400	10.7400	+8.815%	1	35	-38.547%
2026-02-12	10.6100	10.6100	9.8700	9.8700	+2.813%	4	35	-33.131%
2026-02-11	9.6000	9.6000	9.6000	9.6000	+74.545%	1	32	-31.250%
2026-01-26	5.5000	5.5000	5.5000	5.5000	-3.509%	3	32	+20.000%
2026-01-23	5.7200	5.7200	5.7000	5.7000	+1.786%	10	29	+15.789%
2026-01-20	5.0000	5.6000	5.0000	5.6000	+12.000%	2	19	+17.857%
2026-01-16	5.0000	5.0000	5.0000	5.0000	-10.233%	10	8	+32.000%
2026-01-13	5.5700	5.5700	5.5700	5.5700	+18.511%	1	8	+18.492%
2026-01-05	4.7000	4.7000	4.7000	4.7000	-21.008%	1	8	+40.426%
2025-12-18	5.9500	5.9500	5.9500	5.9500	-7.031%	5	8	+10.924%
2025-12-17	6.4000	6.4000	6.4000	6.4000	+25.245%	1	3	+3.125%
2025-12-16	6.0300	6.0300	5.1100	5.1100	-34.571%	3	2	+29.159%
2025-12-09	7.8100	7.8100	7.8100	7.8100	0.000%	1	1	-15.493%

.dark-mode .cC8kZQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cC8kZQ{ color: #333333; background-color: white; border: 2px solid #333333; }FANG20261218C200FANG Dec 18 2026 200.00 Call (FANG261218C00200000)option OPRA

FANG20261218C200
FANG Dec 18 2026 200.00 Call (FANG261218C00200000)
option OPRA