Dark

FANG20270115C150
FANG Jan 15 2027 150.00 Call (FANG270115C00150000)
option OPRA

EOD

Sep 29, 2026

37.50-10.501%(-4.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	37.5000	37.5000	37.5000	37.5000	-10.501%	1	153	0.000%
2026-09-21	41.9000	41.9000	41.9000	41.9000	-14.490%	10	154	-10.501%
2026-09-16	49.0000	49.0000	49.0000	49.0000	-6.667%	2	147	-23.469%
2026-08-27	52.5000	52.5000	52.5000	52.5000	-7.277%	10	149	-28.571%
2026-07-22	56.6200	56.6200	56.6200	56.6200	+11.677%	2	159	-33.769%
2026-07-17	50.7000	50.7000	50.7000	50.7000	+46.957%	2	161	-26.036%
2026-07-07	34.6000	34.6000	34.5000	34.5000	+2.071%	2	161	+8.696%
2026-07-06	33.8000	33.8000	33.8000	33.8000	-13.466%	2	161	+10.947%
2026-06-29	39.0600	39.0600	39.0600	39.0600	-11.268%	2	163	-3.994%
2026-06-16	44.1900	44.1900	43.7500	44.0200	-2.178%	150	165	-14.811%
2026-06-15	45.0000	45.0000	45.0000	45.0000	-11.417%	2	229	-16.667%
2026-06-12	52.4000	52.4000	50.8000	50.8000	-5.926%	84	229	-26.181%
2026-06-09	54.0000	54.0000	54.0000	54.0000	-0.295%	2	289	-30.556%
2026-06-05	54.1600	54.1600	54.1600	54.1600	-0.074%	1	287	-30.761%
2026-06-02	54.2000	54.2000	54.2000	54.2000	+6.714%	27	286	-30.812%
2026-05-28	51.0400	51.0400	50.7900	50.7900	-0.936%	14	313	-26.167%
2026-05-27	49.8300	51.2700	49.8300	51.2700	-3.246%	21	299	-26.858%
2026-05-26	52.9900	52.9900	52.9900	52.9900	-7.843%	13	278	-29.232%
2026-05-22	57.5000	57.5000	57.5000	57.5000	-6.504%	5	260	-34.783%
2026-05-20	60.0000	61.5000	60.0000	61.5000	+1.552%	2	260	-39.024%
2026-05-15	60.7600	61.4000	60.5600	60.5600	+6.996%	84	260	-38.078%
2026-05-13	56.6000	56.6000	56.6000	56.6000	+5.775%	5	183	-33.746%
2026-05-12	53.1500	53.5100	53.1500	53.5100	+3.621%	10	178	-29.920%
2026-05-11	51.6400	51.6400	51.6400	51.6400	+9.060%	3	178	-27.382%
2026-05-08	45.2800	47.3500	45.2800	47.3500	+3.182%	49	175	-20.803%
2026-05-07	45.3000	45.8900	45.2000	45.8900	-11.580%	71	129	-18.283%
2026-05-06	51.9000	51.9000	51.9000	51.9000	-14.215%	1	83	-27.746%
2026-05-01	60.5000	60.5000	60.5000	60.5000	-2.717%	35	98	-38.017%
2026-04-29	62.1900	62.1900	62.1900	62.1900	+35.372%	10	98	-39.701%
2026-04-21	45.9500	45.9500	45.9400	45.9400	+7.211%	25	108	-18.372%
2026-04-20	42.8500	42.8500	42.8500	42.8500	-11.649%	50	108	-12.485%
2026-04-01	48.5000	48.5000	48.5000	48.5000	-16.379%	1	76	-22.680%
2026-03-24	58.0000	58.0000	58.0000	58.0000	+11.538%	1	77	-35.345%
2026-03-23	52.0000	52.0000	52.0000	52.0000	+27.451%	4	78	-27.885%
2026-03-03	40.8000	40.8000	40.8000	40.8000	+27.500%	1	78	-8.088%
2026-02-27	32.0000	32.0000	32.0000	32.0000	-10.615%	1	79	+17.188%
2026-02-24	35.7500	35.8000	31.0000	35.8000	-0.831%	5	79	+4.749%
2026-02-18	36.1000	36.1000	36.1000	36.1000	+9.927%	2	81	+3.878%
2026-02-12	32.8400	32.8400	32.8400	32.8400	+2.305%	8	81	+14.190%
2026-02-11	32.1000	32.1000	32.1000	32.1000	+3.883%	1	81	+16.822%
2026-02-09	30.7000	30.9000	30.7000	30.9000	-0.962%	4	81	+21.359%
2026-02-06	31.6500	31.6500	31.2000	31.2000	-3.256%	2	81	+20.192%
2026-02-04	30.2000	32.6100	30.2000	32.2500	+20.787%	20	81	+16.279%
2026-02-02	26.7000	26.7000	26.7000	26.7000	-7.994%	5	91	+40.449%
2026-01-30	29.0000	29.0200	28.2200	29.0200	+1.825%	14	86	+29.221%
2026-01-29	30.1000	30.1000	28.5000	28.5000	+7.547%	11	94	+31.579%
2026-01-28	27.5000	27.6000	26.0000	26.5000	+3.718%	12	105	+41.509%
2026-01-27	23.3500	25.5500	23.3500	25.5500	+7.353%	4	101	+46.771%
2026-01-23	23.8000	23.8000	23.8000	23.8000	+11.111%	1	103	+57.563%
2026-01-21	21.4200	21.4200	21.4200	21.4200	+6.250%	3	103	+75.070%
2026-01-20	21.5000	21.5000	20.1600	20.1600	-3.077%	32	100	+86.012%
2026-01-16	20.5000	20.8000	20.5000	20.8000	0.000%	4	74	+80.288%
2026-01-15	20.8000	20.8000	20.8000	20.8000	+1.463%	2	74	+80.288%
2026-01-14	23.5000	23.5000	20.5000	20.5000	-3.529%	4	76	+82.927%
2026-01-13	21.2500	21.2500	21.2500	21.2500	+11.842%	1	79	+76.471%
2026-01-12	19.3000	19.3000	19.0000	19.0000	-1.809%	3	78	+97.368%
2026-01-09	19.3500	19.3500	19.3500	19.3500	-0.769%	2	75	+93.798%
2026-01-08	19.5000	19.5000	19.5000	19.5000	+25.725%	2	75	+92.308%
2026-01-07	15.5100	15.5100	15.5100	15.5100	-23.709%	20	73	+141.779%
2025-12-29	19.7600	20.3300	19.7600	20.3300	+7.000%	5	83	+84.456%
2025-12-24	19.0000	19.0000	19.0000	19.0000	-5.520%	1	80	+97.368%
2025-12-23	20.1100	20.1100	20.1100	20.1100	-6.028%	1	80	+86.474%
2025-12-22	21.4000	21.4000	21.4000	21.4000	-1.835%	1	81	+75.234%
2025-12-17	21.8000	21.8000	21.8000	21.8000	+4.858%	1	81	+72.018%
2025-12-16	21.0000	21.0000	20.7500	20.7900	-22.047%	26	81	+80.375%
2025-12-12	26.6700	26.6700	26.6700	26.6700	-4.065%	1	58	+40.607%
2025-12-10	27.8000	27.8000	27.8000	27.8000	-2.456%	4	57	+34.892%
2025-12-05	29.8000	29.8000	28.5000	28.5000	+1.315%	16	53	+31.579%
2025-12-04	28.7300	28.7300	28.1300	28.1300	+2.291%	2	37	+33.310%
2025-12-03	27.5000	27.5000	27.5000	27.5000	+22.222%	1	37	+36.364%
2025-11-26	22.5000	22.5000	22.5000	22.5000	+6.736%	1	37	+66.667%
2025-11-25	21.0800	21.0800	21.0800	21.0800	-1.953%	3	37	+77.894%
2025-11-20	26.0000	26.0000	21.5000	21.5000	-1.331%	2	38	+74.419%
2025-11-19	21.7900	21.7900	21.7900	21.7900	-3.156%	3	38	+72.097%
2025-11-17	22.5000	22.5000	22.5000	22.5000	+9.756%	5	37	+66.667%
2025-11-13	20.5000	20.5000	20.5000	20.5000	+5.128%	2	37	+82.927%
2025-11-12	21.5000	21.5000	19.5000	19.5000	-17.373%	4	39	+92.308%
2025-11-11	23.6000	23.6000	23.6000	23.6000	+29.315%	1	39	+58.898%
2025-11-07	18.2500	18.2500	18.2500	18.2500	-1.617%	1	38	+105.479%
2025-11-03	18.8000	18.8000	18.5500	18.5500	-12.911%	2	35	+102.156%
2025-10-30	21.3000	21.3000	21.3000	21.3000	-0.930%	1	35	+76.056%
2025-10-29	21.5000	21.5000	21.5000	21.5000	+6.436%	1	34	+74.419%
2025-10-27	22.0000	22.0000	20.2000	20.2000	-10.222%	3	33	+85.644%
2025-10-23	22.5000	22.5000	22.5000	22.5000	+25.980%	1	33	+66.667%
2025-10-17	17.8600	17.8600	17.8600	17.8600	+4.444%	1	33	+109.966%
2025-10-16	17.1000	17.1000	17.1000	17.1000	-10.000%	6	34	+119.298%
2025-10-15	19.0000	19.0000	19.0000	19.0000	-13.949%	10	40	+97.368%
2025-10-08	22.0800	22.0800	22.0800	22.0800	-8.000%	2	32	+69.837%
2025-10-06	24.0000	24.0000	24.0000	24.0000	+12.412%	1	34	+56.250%
2025-09-29	21.3500	21.3500	21.3500	21.3500	-3.959%	1	34	+75.644%
2025-09-24	21.5000	22.2300	21.5000	22.2300	+24.190%	2	33	+68.691%
2025-09-18	17.9000	17.9000	17.9000	17.9000	-22.611%	1	33	+109.497%
2025-09-02	23.1700	23.1700	23.1300	23.1300	-1.574%	2	33	+62.127%
2025-08-29	23.9000	23.9000	23.5000	23.5000	+1.732%	4	35	+59.574%
2025-08-28	23.1000	23.1000	23.1000	23.1000	+7.044%	5	35	+62.338%
2025-08-27	21.5800	21.5800	21.5800	21.5800	+8.170%	4	30	+73.772%
2025-08-26	19.9500	19.9500	19.9500	19.9500	+10.833%	4	34	+87.970%
2025-08-11	18.0000	18.0000	18.0000	18.0000	-18.662%	1	30	+108.333%
2025-08-04	22.2000	22.2000	22.1300	22.1300	+27.919%	2	30	+69.453%
2025-07-16	17.3000	17.3000	17.3000	17.3000	-22.177%	1	29	+116.763%
2025-07-11	22.2300	22.2300	22.2300	22.2300	+4.858%	1	29	+68.691%
2025-07-09	21.2000	21.2000	21.2000	21.2000	+2.415%	1	28	+76.887%
2025-07-02	20.7000	20.7000	20.7000	20.7000	-0.957%	1	27	+81.159%
2025-06-25	20.9000	20.9000	20.9000	20.9000	-5.000%	30	26	+79.426%
2025-06-23	22.0000	22.0000	22.0000	22.0000	-20.863%	1	56	+70.455%
2025-06-16	27.8000	27.8000	27.8000	27.8000	+4.906%	30	55	+34.892%
2025-06-12	26.5000	26.5000	26.5000	26.5000	+18.834%	2	25	+41.509%
2025-06-03	21.7000	22.3000	21.7000	22.3000	+31.176%	2	23	+68.161%
2025-05-07	17.0000	17.0000	17.0000	17.0000	-20.561%	1	24	+120.588%
2025-04-23	21.4000	21.4000	21.4000	21.4000	+21.384%	1	23	+75.234%
2025-04-10	16.4800	17.6300	16.4800	17.6300	-2.865%	2	22	+112.706%
2025-04-09	18.1500	18.1500	18.1500	18.1500	+17.781%	1	22	+106.612%
2025-04-08	15.4100	15.4100	15.4100	15.4100	-58.351%	1	21	+143.348%
2025-03-26	37.0000	37.0000	37.0000	37.0000	+43.355%	1	20	+1.351%
2025-03-12	25.6000	25.8100	25.6000	25.8100	+15.844%	2	21	+45.293%
2025-03-05	22.2800	22.2800	22.2800	22.2800	-27.662%	1	23	+68.312%
2025-02-27	31.0000	31.0000	30.8000	30.8000	+8.489%	7	22	+21.753%
2025-02-26	28.4000	28.4000	28.3900	28.3900	-12.646%	4	24	+32.089%
2025-02-21	34.0000	34.0000	32.5000	32.5000	+1.563%	8	22	+15.385%
2025-02-12	32.0000	32.0000	32.0000	32.0000	-14.667%	3	19	+17.188%
2025-01-31	38.0000	38.0000	37.5000	37.5000	-16.295%	10	16	0.000%
2025-01-10	44.7000	44.8000	44.7000	44.8000	-0.885%	26	11	-16.295%
2025-01-07	44.1000	45.2000	43.9000	45.2000	+20.213%	9	16	-17.035%
2024-12-30	37.6000	37.6000	37.6000	37.6000	+9.685%	13	19	-0.266%
2024-12-17	34.1200	34.2800	33.7000	34.2800	-35.321%	8	6	+9.393%
2024-11-06	53.0000	53.0000	53.0000	53.0000	+9.031%	2	2	-29.245%
2024-10-29	48.6100	48.6100	48.6100	48.6100	0.000%	2	2	-22.855%

.dark-mode .YB5RTH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YB5RTH{ color: #333333; background-color: white; border: 2px solid #333333; }FANG20270115C150FANG Jan 15 2027 150.00 Call (FANG270115C00150000)option OPRA

FANG20270115C150
FANG Jan 15 2027 150.00 Call (FANG270115C00150000)
option OPRA