Dark

FANG20261218C210
FANG Dec 18 2026 210.00 Call (FANG261218C00210000)
option OPRA

EOD

Sep 30, 2026

4.30-2.494%(-0.11)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.5200	4.7000	4.3000	4.3000	-2.494%	5	458	0.000%
2026-09-29	4.4500	4.4500	4.4100	4.4100	-8.125%	20	456	-2.494%
2026-09-28	4.8000	4.8000	4.8000	4.8000	-5.512%	10	456	-10.417%
2026-09-25	4.9000	5.0800	4.9000	5.0800	-16.721%	51	449	-15.354%
2026-09-24	6.1000	6.1000	6.1000	6.1000	+18.447%	1	449	-29.508%
2026-09-23	5.6500	5.6500	5.1500	5.1500	-8.363%	6	449	-16.505%
2026-09-22	5.7000	6.0000	5.6200	5.6200	-8.020%	27	445	-23.488%
2026-09-21	6.1400	6.1500	6.1100	6.1100	-22.658%	4	458	-29.624%
2026-09-18	8.9000	8.9000	7.9000	7.9000	-19.388%	8	456	-45.570%
2026-09-17	9.3000	9.8000	8.2900	9.8000	+5.376%	15	452	-56.122%
2026-09-16	8.2500	10.0900	8.2500	9.3000	-45.294%	42	449	-53.763%
2026-09-15	15.0000	17.0000	15.0000	17.0000	+9.325%	12	441	-74.706%
2026-09-14	14.7000	15.5500	14.7000	15.5500	+16.742%	14	436	-72.347%
2026-09-10	13.5100	14.2000	13.3000	13.3200	+8.557%	10	436	-67.718%
2026-09-09	12.2700	12.2700	12.2700	12.2700	-2.231%	1	442	-64.955%
2026-09-08	12.5500	12.5500	12.5500	12.5500	+23.281%	1	442	-65.737%
2026-09-04	10.7900	10.7900	10.1800	10.1800	-20.157%	2	443	-57.760%
2026-09-02	12.7500	12.7500	12.7500	12.7500	-3.555%	2	443	-66.275%
2026-09-01	12.7000	13.2200	12.6900	13.2200	+18.565%	3	443	-67.474%
2026-08-31	11.9400	11.9400	10.9300	11.1500	+0.450%	17	440	-61.435%
2026-08-28	11.1000	11.1000	11.1000	11.1000	-5.612%	1	438	-61.261%
2026-08-26	11.9000	11.9000	11.7600	11.7600	-15.396%	3	437	-63.435%
2026-08-24	14.4000	14.4100	13.9000	13.9000	-19.186%	141	437	-69.065%
2026-08-21	17.5000	18.3000	17.2000	17.2000	-2.273%	13	432	-75.000%
2026-08-20	19.6000	21.9000	17.6000	17.6000	+7.975%	16	432	-75.568%
2026-08-19	18.5200	18.5200	16.3000	16.3000	-9.444%	18	433	-73.620%
2026-08-18	16.6500	18.0000	16.6500	18.0000	+21.049%	9	431	-76.111%
2026-08-17	13.9000	14.8700	13.9000	14.8700	+4.351%	10	424	-71.083%
2026-08-14	14.2500	14.2500	14.2500	14.2500	+4.015%	5	424	-69.825%
2026-08-11	13.7000	13.7000	13.7000	13.7000	+8.990%	1	419	-68.613%
2026-08-10	11.0000	12.5700	11.0000	12.5700	+48.582%	4	419	-65.792%
2026-08-07	8.3000	8.4600	8.0000	8.4600	-11.691%	8	421	-49.173%
2026-08-05	9.5800	9.5800	9.5800	9.5800	-10.801%	1	413	-55.115%
2026-08-04	10.6500	10.7400	10.6500	10.7400	-20.444%	2	412	-59.963%
2026-08-03	13.8000	13.8000	13.5000	13.5000	-4.930%	4	410	-68.148%
2026-07-29	14.2000	14.2000	14.2000	14.2000	+40.594%	2	406	-69.718%
2026-07-28	11.7000	11.7000	10.1000	10.1000	-28.369%	3	404	-57.426%
2026-07-27	14.4100	14.4100	14.1000	14.1000	-27.692%	3	403	-69.504%
2026-07-24	17.8400	19.5000	17.8400	19.5000	+10.045%	4	400	-77.949%
2026-07-23	18.7500	19.1300	17.7100	17.7200	+10.062%	26	399	-75.734%
2026-07-22	16.4000	16.4000	16.1000	16.1000	+15.495%	6	417	-73.292%
2026-07-21	13.1600	14.1000	13.1600	13.9400	+17.045%	5	411	-69.154%
2026-07-17	11.9100	11.9100	11.9100	11.9100	+11.308%	6	408	-63.896%
2026-07-16	10.7500	10.7500	10.7000	10.7000	-5.310%	21	414	-59.813%
2026-07-13	9.4000	11.3000	9.4000	11.3000	+50.266%	4	399	-61.947%
2026-07-10	7.5000	7.5200	7.5000	7.5200	+1.075%	5	395	-42.819%
2026-07-09	7.4500	7.4500	7.3000	7.4400	-18.242%	32	398	-42.204%
2026-07-08	7.9000	9.6000	7.9000	9.1000	+85.714%	447	366	-52.747%
2026-07-06	5.0900	5.0900	4.9000	4.9000	-37.817%	2	527	-12.245%
2026-06-30	7.8800	7.8800	7.8800	7.8800	0.000%	1	528	-45.431%
2026-06-29	8.3000	8.3000	7.8800	7.8800	-1.129%	6	527	-45.431%
2026-06-26	7.9700	7.9700	7.9700	7.9700	-11.247%	1	526	-46.048%
2026-06-25	8.9800	8.9800	8.9800	8.9800	-3.024%	1	526	-52.116%
2026-06-24	9.4600	9.4600	9.2600	9.2600	-19.827%	3	525	-53.564%
2026-06-23	10.4000	11.5500	10.4000	11.5500	+5.383%	10	524	-62.771%
2026-06-22	10.7400	11.0000	10.7400	10.9600	+12.295%	4	515	-60.766%
2026-06-18	9.0500	9.7600	9.0500	9.7600	-8.184%	27	492	-55.943%
2026-06-17	11.6000	11.6000	10.6300	10.6300	-11.120%	101	492	-59.548%
2026-06-16	11.5000	12.0000	11.5000	11.9600	-5.975%	9	492	-64.047%
2026-06-15	12.2000	12.7200	12.0000	12.7200	-17.456%	15	496	-66.195%
2026-06-12	15.4100	15.4100	15.4100	15.4100	-10.925%	1	493	-72.096%
2026-06-11	17.5000	17.5000	17.3000	17.3000	+8.125%	11	493	-75.145%
2026-06-09	16.0000	16.0000	16.0000	16.0000	-10.112%	2	483	-73.125%
2026-06-08	18.4000	18.4000	17.8000	17.8000	+9.877%	4	483	-75.843%
2026-06-05	16.2000	16.2000	16.2000	16.2000	-22.115%	20	480	-73.457%
2026-06-04	20.8000	20.8000	20.8000	20.8000	-5.023%	1	480	-79.327%
2026-06-03	22.0700	22.1000	21.9000	21.9000	+17.805%	19	480	-80.365%
2026-06-01	18.9000	19.6100	18.4000	18.5900	+29.008%	261	462	-76.869%
2026-05-29	14.7700	14.8200	14.0400	14.4100	-4.061%	87	247	-70.160%
2026-05-27	15.0200	15.0200	15.0200	15.0200	-9.518%	1	193	-71.372%
2026-05-26	17.0500	17.0500	16.6000	16.6000	-23.818%	7	193	-74.096%
2026-05-21	22.0000	22.0000	21.7900	21.7900	-11.888%	22	192	-80.266%
2026-05-20	24.7300	24.7300	24.7300	24.7300	+14.226%	1	172	-82.612%
2026-05-18	21.5700	22.2000	21.5700	21.6500	+28.107%	6	167	-80.139%
2026-05-11	16.9000	16.9000	16.9000	16.9000	+21.583%	5	167	-74.556%
2026-05-07	13.9000	13.9000	13.9000	13.9000	-14.724%	1	162	-69.065%
2026-05-06	16.6000	16.7000	16.3000	16.3000	-29.892%	3	162	-73.620%
2026-05-05	23.2500	23.2500	23.2500	23.2500	-13.408%	1	161	-81.505%
2026-05-04	27.1000	27.1000	26.8500	26.8500	+22.045%	2	161	-83.985%
2026-04-30	22.0000	22.0000	22.0000	22.0000	+15.183%	1	160	-80.455%
2026-04-28	19.3000	19.3000	19.1000	19.1000	+10.532%	2	161	-77.487%
2026-04-27	17.2800	17.2800	17.2800	17.2800	-4.688%	1	160	-75.116%
2026-04-23	18.1300	18.1300	18.1300	18.1300	+30.244%	1	160	-76.282%
2026-04-21	13.5000	13.9200	11.5000	13.9200	+54.153%	4	156	-69.109%
2026-04-17	9.0300	9.0300	9.0300	9.0300	-30.538%	1	156	-52.381%
2026-04-14	13.0000	13.0000	13.0000	13.0000	-39.535%	21	155	-66.923%
2026-04-02	21.5000	21.5000	21.5000	21.5000	+39.610%	1	136	-80.000%
2026-04-01	15.4000	15.4000	15.4000	15.4000	-33.763%	1	136	-72.078%
2026-03-26	23.2500	23.2500	23.2500	23.2500	+10.137%	1	136	-81.505%
2026-03-24	18.9200	21.1100	18.9200	21.1100	+14.542%	7	136	-79.631%
2026-03-19	18.4300	18.4300	18.4300	18.4300	+9.053%	1	136	-76.668%
2026-03-18	16.9000	16.9000	16.9000	16.9000	+27.163%	50	135	-74.556%
2026-03-13	13.2900	13.2900	13.2900	13.2900	+30.294%	6	106	-67.645%
2026-03-11	9.8000	10.2000	9.8000	10.2000	-27.143%	86	100	-57.843%
2026-03-09	14.0000	14.0000	14.0000	14.0000	+4.478%	1	14	-69.286%
2026-03-06	13.4000	13.4000	13.4000	13.4000	+13.080%	1	13	-67.910%
2026-03-03	11.8500	11.8500	11.8500	11.8500	+60.135%	1	12	-63.713%
2026-02-11	7.4000	7.4000	7.4000	7.4000	+38.060%	1	11	-41.892%
2026-02-03	5.4200	5.4200	5.3600	5.3600	0.000%	10	10	-19.776%

.dark-mode .RPSQxy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RPSQxy{ color: #333333; background-color: white; border: 2px solid #333333; }FANG20261218C210FANG Dec 18 2026 210.00 Call (FANG261218C00210000)option OPRA

FANG20261218C210
FANG Dec 18 2026 210.00 Call (FANG261218C00210000)
option OPRA