Dark

FANG20261218C220
FANG Dec 18 2026 220.00 Call (FANG261218C00220000)
option OPRA

EOD

Sep 30, 2026

2.75-12.698%(-0.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.1000	3.1000	2.7500	2.7500	-12.698%	5	1,305	0.000%
2026-09-28	3.2100	3.2100	3.1500	3.1500	-4.545%	4	1,305	-12.698%
2026-09-25	3.3000	3.3000	3.3000	3.3000	-17.500%	2	1,306	-16.667%
2026-09-24	4.0000	4.0000	4.0000	4.0000	+21.212%	1	1,304	-31.250%
2026-09-23	3.3000	3.3000	3.3000	3.3000	0.000%	10	1,305	-16.667%
2026-09-22	3.0000	3.8000	3.0000	3.3000	-21.429%	25	1,295	-16.667%
2026-09-21	4.4800	4.4800	3.9000	4.2000	-19.694%	56	1,281	-34.524%
2026-09-18	5.6700	5.6700	5.2300	5.2300	-20.153%	15	1,256	-47.419%
2026-09-17	6.0500	6.5500	5.7400	6.5500	+5.645%	142	1,260	-58.015%
2026-09-16	6.4000	6.7600	5.5000	6.2000	-48.333%	133	1,337	-55.645%
2026-09-15	10.9800	12.0000	10.8000	12.0000	+27.660%	5	1,274	-77.083%
2026-09-14	10.1500	11.1200	9.4000	9.4000	+10.588%	58	1,270	-70.745%
2026-09-11	8.5900	8.5900	8.5000	8.5000	-9.862%	2	1,254	-67.647%
2026-09-10	10.6000	10.6000	9.4300	9.4300	+4.778%	23	1,252	-70.838%
2026-09-09	9.0000	9.0000	9.0000	9.0000	+9.756%	1	1,270	-69.444%
2026-09-08	9.0100	9.0100	7.5100	8.2000	+5.534%	20	1,270	-66.463%
2026-09-04	7.2700	7.7700	7.2700	7.7700	-12.401%	11	1,244	-64.607%
2026-09-03	8.8700	8.8700	8.8700	8.8700	-5.032%	26	1,244	-68.997%
2026-09-01	9.3400	9.3400	9.3400	9.3400	+18.981%	1	1,226	-70.557%
2026-08-31	9.3000	9.3000	7.8500	7.8500	+5.938%	5	1,225	-64.968%
2026-08-28	7.4100	7.4100	7.4100	7.4100	-9.634%	1	1,223	-62.888%
2026-08-27	8.0000	8.3000	7.9100	8.2000	-2.613%	46	1,222	-66.463%
2026-08-26	7.6400	9.0900	7.6400	8.4200	-8.478%	11	1,217	-67.340%
2026-08-25	9.3600	9.3600	9.2000	9.2000	-13.208%	2	1,214	-70.109%
2026-08-24	11.2000	11.2000	10.5000	10.6000	-22.173%	9	1,214	-74.057%
2026-08-21	13.0000	13.8500	13.0000	13.6200	-9.622%	28	1,213	-79.809%
2026-08-20	15.0700	15.0700	15.0700	15.0700	+19.603%	5	1,214	-81.752%
2026-08-19	14.1500	14.1500	12.6000	12.6000	-0.787%	6	1,219	-78.175%
2026-08-18	12.4100	12.8800	12.4100	12.7000	+10.435%	6	1,216	-78.346%
2026-08-17	10.6000	11.5000	10.6000	11.5000	+12.195%	23	1,219	-76.087%
2026-08-14	11.0000	11.0000	10.2500	10.2500	+11.656%	4	1,212	-73.171%
2026-08-13	8.9200	9.1800	8.9200	9.1800	-12.571%	6	1,209	-70.044%
2026-08-11	10.1000	10.5000	10.1000	10.5000	+24.113%	2	1,205	-73.810%
2026-08-10	8.4600	8.4600	8.4600	8.4600	+39.835%	1	1,205	-67.494%
2026-08-07	6.0500	6.0500	6.0500	6.0500	+1.681%	2	1,204	-54.545%
2026-08-05	7.2100	7.2100	5.7000	5.9500	-23.027%	50	1,204	-53.782%
2026-08-04	7.3600	7.9800	7.3500	7.7300	-23.161%	9	1,199	-64.424%
2026-08-03	10.1800	10.2100	10.0600	10.0600	-9.776%	22	1,198	-72.664%
2026-07-31	11.1500	11.1500	11.1500	11.1500	+13.660%	5	1,194	-75.336%
2026-07-30	10.1200	10.1200	9.8100	9.8100	-7.453%	4	1,189	-71.967%
2026-07-29	10.0000	11.0500	10.0000	10.6000	-9.787%	4	1,185	-74.057%
2026-07-27	11.0000	11.7500	11.0000	11.7500	-17.254%	6	1,184	-76.596%
2026-07-24	14.2000	14.2000	14.2000	14.2000	+2.158%	6	1,186	-80.634%
2026-07-23	14.6600	14.6600	13.9000	13.9000	+16.318%	3	1,181	-80.216%
2026-07-22	12.1000	12.5000	11.9500	11.9500	+21.320%	27	1,179	-76.987%
2026-07-20	9.8500	9.8500	9.8500	9.8500	+80.403%	1	1,170	-72.081%
2026-07-10	5.7000	5.7000	5.4600	5.4600	-17.273%	2	1,169	-49.634%
2026-07-08	6.4800	6.6000	6.4800	6.6000	+73.684%	3	1,171	-58.333%
2026-07-01	4.0000	4.0000	3.8000	3.8000	-33.333%	2	1,172	-27.632%
2026-06-30	5.1000	5.7000	5.1000	5.7000	-1.384%	3	1,171	-51.754%
2026-06-29	5.7800	5.7800	5.7800	5.7800	-0.173%	1	1,170	-52.422%
2026-06-26	5.7900	5.7900	5.7900	5.7900	-17.286%	1	1,169	-52.504%
2026-06-25	7.0000	7.0000	7.0000	7.0000	-13.580%	5	1,168	-60.714%
2026-06-22	8.1000	8.1000	8.1000	8.1000	+19.118%	20	1,168	-66.049%
2026-06-18	6.8000	6.8000	6.8000	6.8000	-24.444%	1	1,185	-59.559%
2026-06-17	8.9600	9.0000	8.9600	9.0000	-25.987%	5	1,185	-69.444%
2026-06-12	12.1600	12.1600	12.1600	12.1600	-5.000%	1	1,185	-77.385%
2026-06-11	14.4700	14.4700	12.8000	12.8000	-11.724%	7	1,184	-78.516%
2026-06-10	14.5000	14.5000	14.5000	14.5000	+18.658%	3	1,184	-81.034%
2026-06-09	12.7000	12.7000	12.2200	12.2200	-13.761%	100	1,183	-77.496%
2026-06-08	14.1700	14.1700	14.1700	14.1700	-15.150%	4	1,183	-80.593%
2026-06-04	16.6000	16.7000	16.6000	16.7000	-13.247%	3	1,179	-83.533%
2026-06-03	19.2500	19.2500	19.2500	19.2500	+18.098%	3	1,182	-85.714%
2026-06-02	16.3000	16.3000	16.3000	16.3000	+8.667%	1	1,182	-83.129%
2026-06-01	15.3700	16.2000	15.0000	15.0000	+32.861%	5	1,183	-81.667%
2026-05-29	12.1500	12.1500	11.2900	11.2900	-7.078%	3	1,183	-75.642%
2026-05-28	12.1500	12.1500	12.1500	12.1500	+1.250%	5	1,183	-77.366%
2026-05-27	12.0000	12.0000	12.0000	12.0000	-22.078%	20	1,183	-77.083%
2026-05-21	16.0500	16.0800	15.4000	15.4000	-17.779%	6	1,182	-82.143%
2026-05-19	18.7300	18.7300	18.7300	18.7300	+7.644%	1	1,182	-85.318%
2026-05-18	17.4000	17.4000	17.4000	17.4000	+9.023%	1	1,183	-84.195%
2026-05-14	15.9300	15.9600	15.9300	15.9600	+12.792%	5	1,183	-82.769%
2026-05-13	14.1500	14.1500	14.1500	14.1500	-2.615%	3	1,180	-80.565%
2026-05-12	14.5000	14.5300	14.5000	14.5300	+14.409%	6	1,180	-81.074%
2026-05-11	12.4900	12.7000	12.0800	12.7000	+18.692%	198	1,180	-78.346%
2026-05-08	10.8000	10.8000	10.7000	10.7000	-17.692%	5	1,000	-74.299%
2026-05-06	13.0000	13.0000	13.0000	13.0000	-42.094%	5	1,000	-78.846%
2026-05-04	22.4500	22.4500	22.4500	22.4500	+25.279%	10	1,000	-87.751%
2026-04-30	17.9200	17.9200	17.9200	17.9200	+5.723%	160	1,000	-84.654%
2026-04-29	16.8000	16.9500	16.8000	16.9500	+9.355%	6	920	-83.776%
2026-04-28	13.9000	16.4000	13.9000	15.5000	+6.383%	8	923	-82.258%
2026-04-27	14.1900	14.7000	14.1900	14.5700	+1.888%	12	921	-81.126%
2026-04-23	14.0000	14.3000	14.0000	14.3000	+17.406%	2	920	-80.769%
2026-04-22	12.0700	12.1800	12.0700	12.1800	+99.672%	2	921	-77.422%
2026-04-17	6.2000	6.2000	6.1000	6.1000	-42.991%	2	921	-54.918%
2026-04-15	10.7000	11.5000	10.7000	10.7000	+7.000%	305	923	-74.299%
2026-04-14	10.0100	10.0100	10.0000	10.0000	-11.894%	26	1,057	-72.500%
2026-04-09	11.4500	11.4500	11.3400	11.3500	-16.544%	51	1,031	-75.771%
2026-04-01	13.6000	13.6000	13.6000	13.6000	-30.399%	1	980	-79.779%
2026-03-27	19.7900	19.7900	19.5400	19.5400	+32.206%	2	979	-85.926%
2026-03-23	14.7800	14.7800	14.7800	14.7800	-0.805%	2	977	-81.394%
2026-03-19	15.0000	15.0000	14.9000	14.9000	+11.444%	3	975	-81.544%
2026-03-18	12.4000	13.3700	12.4000	13.3700	+12.353%	7	975	-79.432%
2026-03-17	12.0000	12.6000	11.8000	11.9000	+13.333%	83	975	-76.891%
2026-03-16	10.4000	10.8600	10.4000	10.5000	-4.545%	23	965	-73.810%
2026-03-13	11.9000	11.9000	11.0000	11.0000	+12.245%	10	959	-75.000%
2026-03-12	9.8000	9.8000	9.8000	9.8000	-3.733%	1	966	-71.939%
2026-03-09	11.4600	11.6900	9.7000	10.1800	-4.413%	1,064	966	-72.986%
2026-03-06	10.6500	10.6500	10.6500	10.6500	+19.663%	1	33	-74.178%
2026-03-02	8.9000	8.9000	8.9000	8.9000	+78.000%	4	33	-69.101%
2026-02-25	5.0000	5.0000	5.0000	5.0000	0.000%	2	27	-45.000%
2026-02-24	6.3100	6.3100	5.0000	5.0000	-9.091%	2	27	-45.000%
2026-02-05	5.5000	5.5000	5.5000	5.5000	+9.127%	1	24	-50.000%
2026-01-29	5.5500	5.5500	5.0400	5.0400	+41.573%	10	13	-45.437%
2026-01-21	3.5600	3.5600	3.5600	3.5600	+22.759%	2	3	-22.753%
2025-12-19	2.9000	2.9000	2.9000	2.9000	0.000%	1	1	-5.172%

.dark-mode .D2rYqM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D2rYqM{ color: #333333; background-color: white; border: 2px solid #333333; }FANG20261218C220FANG Dec 18 2026 220.00 Call (FANG261218C00220000)option OPRA

FANG20261218C220
FANG Dec 18 2026 220.00 Call (FANG261218C00220000)
option OPRA