Dark

FANG20270115C170
FANG Jan 15 2027 170.00 Call (FANG270115C00170000)
option OPRA

EOD

Sep 23, 2026

24.80-20.792%(-6.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	24.8000	24.8000	24.8000	24.8000	-20.792%	1	1,497	0.000%
2026-09-17	31.3100	31.3100	31.3100	31.3100	-5.121%	1	1,498	-20.792%
2026-09-16	34.7000	34.7000	33.0000	33.0000	-16.244%	1,745	1,499	-24.848%
2026-09-11	39.3000	39.4000	39.3000	39.4000	+0.510%	3	2,260	-37.056%
2026-09-09	39.2000	39.2000	39.2000	39.2000	-14.073%	1	2,257	-36.735%
2026-08-19	45.6200	45.6200	45.6200	45.6200	+4.274%	1	2,258	-45.638%
2026-08-18	43.7500	43.7500	43.7500	43.7500	+29.630%	1	2,258	-43.314%
2026-07-28	33.7500	33.7500	33.7500	33.7500	-19.258%	6	2,259	-26.519%
2026-07-22	41.8000	41.8000	41.8000	41.8000	+10.582%	2	2,259	-40.670%
2026-07-21	37.6000	37.8000	37.6000	37.8000	+4.709%	11	2,259	-34.392%
2026-07-20	36.5000	36.5000	36.1000	36.1000	+4.245%	15	2,259	-31.302%
2026-07-17	34.2500	34.6300	34.2500	34.6300	+10.958%	4	2,259	-28.386%
2026-07-16	31.2100	31.2100	31.2100	31.2100	+5.155%	1	2,258	-20.538%
2026-07-13	29.3500	29.6800	29.3500	29.6800	+15.712%	2	2,258	-16.442%
2026-07-09	25.6500	25.6500	25.6500	25.6500	+13.496%	1	2,257	-3.314%
2026-07-07	22.6000	22.6000	22.6000	22.6000	+17.098%	5	2,257	+9.735%
2026-07-06	19.3000	19.3000	19.3000	19.3000	+2.660%	1	2,257	+28.497%
2026-07-02	18.8000	18.8000	18.8000	18.8000	-12.558%	2	2,258	+31.915%
2026-07-01	21.5000	21.5000	21.5000	21.5000	-13.655%	2	2,258	+15.349%
2026-06-30	24.9000	24.9000	24.9000	24.9000	-3.113%	1	2,258	-0.402%
2026-06-26	26.1000	26.1000	25.7000	25.7000	-5.792%	15	2,259	-3.502%
2026-06-25	27.2800	27.2800	27.2800	27.2800	+2.943%	1	2,259	-9.091%
2026-06-18	26.0000	26.5000	26.0000	26.5000	-16.006%	3	2,258	-6.415%
2026-06-16	31.5000	31.6400	31.4000	31.5500	-9.599%	6	2,258	-21.395%
2026-06-12	34.9000	34.9000	34.9000	34.9000	-9.585%	1	2,258	-28.940%
2026-06-11	38.6000	38.6000	38.6000	38.6000	-6.151%	1	2,259	-35.751%
2026-06-10	41.1300	41.1300	41.1300	41.1300	+7.981%	1	2,259	-39.703%
2026-06-09	38.0900	38.0900	38.0900	38.0900	-9.071%	1	2,259	-34.891%
2026-06-08	41.7300	41.8900	41.7300	41.8900	-16.186%	2	2,259	-40.797%
2026-06-03	47.7500	49.9800	47.7500	49.9800	+24.950%	3	2,259	-50.380%
2026-06-01	40.0000	40.0000	40.0000	40.0000	+4.987%	1	2,259	-38.000%
2026-05-28	38.1000	38.1000	38.1000	38.1000	-11.395%	1	2,259	-34.908%
2026-05-21	43.0000	43.0000	43.0000	43.0000	-6.725%	25	2,260	-42.326%
2026-05-20	46.1000	46.1000	46.1000	46.1000	+8.343%	1	2,285	-46.204%
2026-05-14	42.5500	42.5500	42.5500	42.5500	+7.913%	2	2,285	-41.716%
2026-05-12	39.4000	39.4300	39.4000	39.4300	+18.765%	3	2,285	-37.104%
2026-05-08	33.2000	33.2000	33.2000	33.2000	-35.783%	4	2,285	-25.301%
2026-05-04	51.7000	51.7000	51.7000	51.7000	+10.164%	1	2,287	-52.031%
2026-04-29	47.4000	47.4000	46.9300	46.9300	+45.745%	3	2,287	-47.155%
2026-04-08	32.2000	32.2000	32.2000	32.2000	-19.500%	2	2,287	-22.981%
2026-03-20	40.0000	40.0000	40.0000	40.0000	+10.193%	1	2,289	-38.000%
2026-03-18	36.3000	36.3000	36.3000	36.3000	+13.084%	1	2,288	-31.680%
2026-03-16	31.7500	32.1000	31.7500	32.1000	+4.560%	2	2,289	-22.741%
2026-03-06	30.7000	30.7000	30.7000	30.7000	+25.306%	1	2,289	-19.218%
2026-03-04	26.4500	26.4500	24.5000	24.5000	-15.517%	3	2,289	+1.224%
2026-03-02	29.0000	29.0000	29.0000	29.0000	+16.000%	2	2,289	-14.483%
2026-02-27	22.4800	25.0000	22.4800	25.0000	+19.617%	2	2,289	-0.800%
2026-02-25	20.7900	20.9000	20.7900	20.9000	-16.232%	3	2,287	+18.660%
2026-02-24	24.6900	24.9500	24.6900	24.9500	-0.992%	7	2,287	-0.601%
2026-02-23	26.0000	26.0000	25.2000	25.2000	+0.800%	538	2,293	-1.587%
2026-02-18	24.0000	25.0000	24.0000	25.0000	+23.153%	2	1,943	-0.800%
2026-02-12	21.8000	21.8000	20.1000	20.3000	-10.454%	40	1,943	+22.167%
2026-02-11	22.6700	22.6700	22.6700	22.6700	+6.432%	1	1,943	+9.396%
2026-02-06	21.3000	21.3000	21.3000	21.3000	-0.467%	7	1,944	+16.432%
2026-02-04	20.5000	21.7500	20.5000	21.4000	+25.882%	7	1,941	+15.888%
2026-02-03	17.0000	17.0000	17.0000	17.0000	+21.429%	1	1,942	+45.882%
2026-01-26	14.0000	14.0000	14.0000	14.0000	+8.949%	1	1,942	+77.143%
2026-01-22	12.8500	12.8500	12.8500	12.8500	-5.515%	5	1,942	+92.996%
2026-01-21	13.6000	13.6000	13.6000	13.6000	+10.569%	10	1,947	+82.353%
2026-01-20	12.3000	12.3000	12.3000	12.3000	-8.956%	5	1,937	+101.626%
2026-01-15	13.3900	13.5100	13.3000	13.5100	-9.329%	4	1,932	+83.568%
2026-01-14	14.5000	15.4500	14.5000	14.9000	+10.370%	1,843	1,932	+66.443%
2026-01-13	13.5000	13.5000	13.5000	13.5000	+45.161%	15	107	+83.704%
2026-01-07	9.3700	9.3700	9.3000	9.3000	-19.130%	15	107	+166.667%
2026-01-06	11.5000	11.5000	11.5000	11.5000	-7.631%	2	97	+115.652%
2025-12-29	12.4500	12.4500	12.4500	12.4500	+8.261%	1	99	+99.197%
2025-12-26	11.5000	11.5000	11.5000	11.5000	-14.815%	10	98	+115.652%
2025-12-19	13.5000	13.5000	13.5000	13.5000	-27.962%	10	98	+83.704%
2025-12-10	18.7400	18.7400	18.7400	18.7400	-6.300%	1	98	+32.337%
2025-12-05	21.0000	21.0000	20.0000	20.0000	+11.111%	18	97	+24.000%
2025-12-03	18.0000	18.0000	18.0000	18.0000	+22.449%	10	97	+37.778%
2025-11-28	14.7000	14.7000	14.7000	14.7000	-6.130%	10	97	+68.707%
2025-11-20	15.6600	15.6600	15.6600	15.6600	+5.811%	1	97	+58.365%
2025-11-12	14.8000	14.8000	14.8000	14.8000	+21.311%	6	98	+67.568%
2025-11-10	13.4700	13.4700	12.2000	12.2000	-0.813%	2	104	+103.279%
2025-11-07	12.3000	12.3000	12.3000	12.3000	+7.895%	7	104	+101.626%
2025-11-05	11.4000	11.4000	11.4000	11.4000	+3.636%	3	104	+117.544%
2025-11-04	11.0000	11.0000	11.0000	11.0000	-8.333%	10	101	+125.455%
2025-10-28	12.1000	12.1000	12.0000	12.0000	-16.667%	4	101	+106.667%
2025-10-23	14.2400	14.4000	14.2400	14.4000	+30.909%	4	101	+72.222%
2025-10-16	11.0000	11.0000	11.0000	11.0000	-14.063%	6	97	+125.455%
2025-10-15	12.8000	12.8000	12.8000	12.8000	-1.538%	10	91	+93.750%
2025-10-10	12.7000	13.0000	12.2400	13.0000	-4.412%	6	91	+90.769%
2025-10-09	13.6000	13.6000	13.6000	13.6000	-3.955%	10	86	+82.353%
2025-10-08	14.7000	14.7000	14.1600	14.1600	-2.345%	4	86	+75.141%
2025-10-03	14.5000	14.5000	14.5000	14.5000	+3.943%	2	84	+71.034%
2025-10-02	13.9500	13.9500	13.9500	13.9500	+11.600%	1	84	+77.778%
2025-09-30	12.5000	12.5000	12.5000	12.5000	-7.407%	2	84	+98.400%
2025-09-29	13.5000	13.5000	13.5000	13.5000	-16.667%	3	84	+83.704%
2025-09-26	15.8000	16.2000	15.8000	16.2000	+9.459%	6	87	+53.086%
2025-09-25	14.8000	14.8000	14.8000	14.8000	0.000%	1	81	+67.568%
2025-09-24	14.6200	14.8000	14.6200	14.8000	+34.545%	2	80	+67.568%
2025-09-19	11.0000	11.0000	11.0000	11.0000	+4.762%	3	80	+125.455%
2025-09-10	11.0000	11.1000	10.4000	10.5000	+3.448%	6	77	+136.190%
2025-09-08	9.9000	10.1500	9.9000	10.1500	-10.965%	31	73	+144.335%
2025-09-05	11.5000	11.5000	11.3000	11.4000	-21.918%	3	102	+117.544%
2025-09-02	14.6000	14.6000	14.6000	14.6000	-3.311%	3	99	+69.863%
2025-08-29	15.1000	15.1000	15.1000	15.1000	+7.857%	3	93	+64.238%
2025-08-27	14.0000	14.0000	14.0000	14.0000	+12.000%	1	93	+77.143%
2025-08-26	12.5000	12.5000	12.5000	12.5000	+10.424%	2	92	+98.400%
2025-08-19	11.3000	11.3200	11.3000	11.3200	-8.710%	3	92	+119.081%
2025-08-15	12.4000	12.4000	12.4000	12.4000	+10.714%	4	89	+100.000%
2025-08-14	11.2000	11.2000	11.2000	11.2000	-27.742%	2	85	+121.429%
2025-08-06	15.5000	15.5000	15.5000	15.5000	+27.049%	1	85	+60.000%
2025-08-05	12.2000	12.2000	12.2000	12.2000	-15.862%	1	85	+103.279%
2025-08-04	14.6200	14.6200	14.5000	14.5000	-6.692%	6	85	+71.034%
2025-08-01	15.5200	15.6600	15.3700	15.5400	-2.264%	4	82	+59.588%
2025-07-28	15.9000	15.9000	15.9000	15.9000	+24.219%	30	78	+55.975%
2025-07-21	12.8000	12.8000	12.8000	12.8000	-5.882%	1	48	+93.750%
2025-07-18	13.6000	13.6000	13.6000	13.6000	+7.340%	5	48	+82.353%
2025-07-17	10.9000	12.6700	10.9000	12.6700	-10.523%	11	53	+95.738%
2025-07-09	14.1600	14.1600	14.1600	14.1600	+16.447%	3	42	+75.141%
2025-07-08	12.1600	12.1600	12.1600	12.1600	-1.935%	2	41	+103.947%
2025-07-01	12.4000	12.4000	12.4000	12.4000	-8.148%	1	56	+100.000%
2025-06-25	13.5000	13.5000	13.5000	13.5000	-21.053%	2	56	+83.704%
2025-06-23	17.1000	17.1000	17.1000	17.1000	-21.198%	2	56	+45.029%
2025-06-13	21.4300	21.7000	21.4300	21.7000	+28.860%	22	56	+14.286%
2025-06-12	16.8400	16.8400	16.8400	16.8400	+3.695%	2	46	+47.268%
2025-06-11	16.2400	16.2400	16.2400	16.2400	+8.993%	3	46	+52.709%
2025-06-04	14.9000	14.9000	14.9000	14.9000	+15.953%	2	46	+66.443%
2025-05-29	12.6000	12.8500	12.6000	12.8500	+1.984%	6	46	+92.996%
2025-05-27	13.0000	13.0000	12.6000	12.6000	-3.817%	5	50	+96.825%
2025-05-20	13.1000	13.1000	13.1000	13.1000	+2.826%	5	46	+89.313%
2025-04-14	12.7400	12.7400	12.7400	12.7400	-0.701%	1	41	+94.662%
2025-04-10	12.0000	12.8300	12.0000	12.8300	+14.554%	2	42	+93.297%
2025-04-08	11.2000	11.2000	11.2000	11.2000	-3.448%	1	41	+121.429%
2025-04-07	11.9000	11.9000	11.6000	11.6000	+3.943%	4	41	+113.793%
2025-04-04	11.1600	11.1600	11.1600	11.1600	-29.855%	6	39	+122.222%
2025-04-03	18.1400	18.1400	15.9100	15.9100	-36.360%	5	36	+55.877%
2025-04-01	25.0000	25.0000	25.0000	25.0000	+60.462%	1	40	-0.800%
2025-03-10	15.5800	15.5800	15.5800	15.5800	+1.830%	1	40	+59.178%
2025-03-05	15.3000	15.3000	15.3000	15.3000	-10.631%	1	40	+62.092%
2025-03-04	16.0000	17.1200	16.0000	17.1200	-15.665%	141	40	+44.860%
2025-03-03	20.3000	20.3000	20.3000	20.3000	-2.638%	4	65	+22.167%
2025-02-25	20.8500	20.8500	20.8500	20.8500	-20.054%	10	65	+18.945%
2025-02-19	26.0800	26.0800	26.0800	26.0800	+9.580%	25	55	-4.908%
2025-02-18	25.8000	25.8000	23.8000	23.8000	+4.386%	27	30	+4.202%
2024-12-19	22.8000	22.8000	22.8000	22.8000	-11.456%	2	4	+8.772%
2024-12-17	25.7500	25.7500	25.7500	25.7500	-17.203%	1	4	-3.689%
2024-12-10	31.1000	31.1000	31.1000	31.1000	-21.662%	1	3	-20.257%
2024-10-29	39.7000	39.7000	39.7000	39.7000	-8.102%	1	3	-37.531%
2024-10-15	43.2000	43.2000	43.2000	43.2000	0.000%	3	3	-42.593%

.dark-mode .GzJgB7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GzJgB7{ color: #333333; background-color: white; border: 2px solid #333333; }FANG20270115C170FANG Jan 15 2027 170.00 Call (FANG270115C00170000)option OPRA

FANG20270115C170
FANG Jan 15 2027 170.00 Call (FANG270115C00170000)
option OPRA