Dark

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

EOD

Jul 1, 2026

21.50-13.655%(-3.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	21.5000	21.5000	21.5000	21.5000	-13.655%	2	2,258	0.000%
2026-06-30	24.9000	24.9000	24.9000	24.9000	-3.113%	1	2,258	-13.655%
2026-06-26	26.1000	26.1000	25.7000	25.7000	-5.792%	15	2,259	-16.342%
2026-06-25	27.2800	27.2800	27.2800	27.2800	+2.943%	1	2,259	-21.188%
2026-06-18	26.0000	26.5000	26.0000	26.5000	-16.006%	3	2,258	-18.868%
2026-06-16	31.5000	31.6400	31.4000	31.5500	-9.599%	6	2,258	-31.854%
2026-06-12	34.9000	34.9000	34.9000	34.9000	-9.585%	1	2,258	-38.395%
2026-06-11	38.6000	38.6000	38.6000	38.6000	-6.151%	1	2,259	-44.301%
2026-06-10	41.1300	41.1300	41.1300	41.1300	+7.981%	1	2,259	-47.727%
2026-06-09	38.0900	38.0900	38.0900	38.0900	-9.071%	1	2,259	-43.555%
2026-06-08	41.7300	41.8900	41.7300	41.8900	-16.186%	2	2,259	-48.675%
2026-06-03	47.7500	49.9800	47.7500	49.9800	+24.950%	3	2,259	-56.983%
2026-06-01	40.0000	40.0000	40.0000	40.0000	+4.987%	1	2,259	-46.250%
2026-05-28	38.1000	38.1000	38.1000	38.1000	-11.395%	1	2,259	-43.570%
2026-05-21	43.0000	43.0000	43.0000	43.0000	-6.725%	25	2,260	-50.000%
2026-05-20	46.1000	46.1000	46.1000	46.1000	+8.343%	1	2,285	-53.362%
2026-05-14	42.5500	42.5500	42.5500	42.5500	+7.913%	2	2,285	-49.471%
2026-05-12	39.4000	39.4300	39.4000	39.4300	+18.765%	3	2,285	-45.473%
2026-05-08	33.2000	33.2000	33.2000	33.2000	-35.783%	4	2,285	-35.241%
2026-05-04	51.7000	51.7000	51.7000	51.7000	+10.164%	1	2,287	-58.414%
2026-04-29	47.4000	47.4000	46.9300	46.9300	+45.745%	3	2,287	-54.187%
2026-04-08	32.2000	32.2000	32.2000	32.2000	-19.500%	2	2,287	-33.230%
2026-03-20	40.0000	40.0000	40.0000	40.0000	+10.193%	1	2,289	-46.250%
2026-03-18	36.3000	36.3000	36.3000	36.3000	+13.084%	1	2,288	-40.771%
2026-03-16	31.7500	32.1000	31.7500	32.1000	+4.560%	2	2,289	-33.022%
2026-03-06	30.7000	30.7000	30.7000	30.7000	+25.306%	1	2,289	-29.967%
2026-03-04	26.4500	26.4500	24.5000	24.5000	-15.517%	3	2,289	-12.245%
2026-03-02	29.0000	29.0000	29.0000	29.0000	+16.000%	2	2,289	-25.862%
2026-02-27	22.4800	25.0000	22.4800	25.0000	+19.617%	2	2,289	-14.000%
2026-02-25	20.7900	20.9000	20.7900	20.9000	-16.232%	3	2,287	+2.871%
2026-02-24	24.6900	24.9500	24.6900	24.9500	-0.992%	7	2,287	-13.828%
2026-02-23	26.0000	26.0000	25.2000	25.2000	+0.800%	538	2,293	-14.683%
2026-02-18	24.0000	25.0000	24.0000	25.0000	+23.153%	2	1,943	-14.000%
2026-02-12	21.8000	21.8000	20.1000	20.3000	-10.454%	40	1,943	+5.911%
2026-02-11	22.6700	22.6700	22.6700	22.6700	+6.432%	1	1,943	-5.161%
2026-02-06	21.3000	21.3000	21.3000	21.3000	-0.467%	7	1,944	+0.939%
2026-02-04	20.5000	21.7500	20.5000	21.4000	+25.882%	7	1,941	+0.467%
2026-02-03	17.0000	17.0000	17.0000	17.0000	+21.429%	1	1,942	+26.471%
2026-01-26	14.0000	14.0000	14.0000	14.0000	+8.949%	1	1,942	+53.571%
2026-01-22	12.8500	12.8500	12.8500	12.8500	-5.515%	5	1,942	+67.315%
2026-01-21	13.6000	13.6000	13.6000	13.6000	+10.569%	10	1,947	+58.088%
2026-01-20	12.3000	12.3000	12.3000	12.3000	-8.956%	5	1,937	+74.797%
2026-01-15	13.3900	13.5100	13.3000	13.5100	-9.329%	4	1,932	+59.141%
2026-01-14	14.5000	15.4500	14.5000	14.9000	+10.370%	1,843	1,932	+44.295%
2026-01-13	13.5000	13.5000	13.5000	13.5000	+45.161%	15	107	+59.259%
2026-01-07	9.3700	9.3700	9.3000	9.3000	-19.130%	15	107	+131.183%
2026-01-06	11.5000	11.5000	11.5000	11.5000	-7.631%	2	97	+86.957%
2025-12-29	12.4500	12.4500	12.4500	12.4500	+8.261%	1	99	+72.691%
2025-12-26	11.5000	11.5000	11.5000	11.5000	-14.815%	10	98	+86.957%
2025-12-19	13.5000	13.5000	13.5000	13.5000	-27.962%	10	98	+59.259%
2025-12-10	18.7400	18.7400	18.7400	18.7400	-6.300%	1	98	+14.728%
2025-12-05	21.0000	21.0000	20.0000	20.0000	+11.111%	18	97	+7.500%
2025-12-03	18.0000	18.0000	18.0000	18.0000	+22.449%	10	97	+19.444%
2025-11-28	14.7000	14.7000	14.7000	14.7000	-6.130%	10	97	+46.259%
2025-11-20	15.6600	15.6600	15.6600	15.6600	+5.811%	1	97	+37.292%
2025-11-12	14.8000	14.8000	14.8000	14.8000	+21.311%	6	98	+45.270%
2025-11-10	13.4700	13.4700	12.2000	12.2000	-0.813%	2	104	+76.230%
2025-11-07	12.3000	12.3000	12.3000	12.3000	+7.895%	7	104	+74.797%
2025-11-05	11.4000	11.4000	11.4000	11.4000	+3.636%	3	104	+88.596%
2025-11-04	11.0000	11.0000	11.0000	11.0000	-8.333%	10	101	+95.455%
2025-10-28	12.1000	12.1000	12.0000	12.0000	-16.667%	4	101	+79.167%
2025-10-23	14.2400	14.4000	14.2400	14.4000	+30.909%	4	101	+49.306%
2025-10-16	11.0000	11.0000	11.0000	11.0000	-14.063%	6	97	+95.455%
2025-10-15	12.8000	12.8000	12.8000	12.8000	-1.538%	10	91	+67.969%
2025-10-10	12.7000	13.0000	12.2400	13.0000	-4.412%	6	91	+65.385%
2025-10-09	13.6000	13.6000	13.6000	13.6000	-3.955%	10	86	+58.088%
2025-10-08	14.7000	14.7000	14.1600	14.1600	-2.345%	4	86	+51.836%
2025-10-03	14.5000	14.5000	14.5000	14.5000	+3.943%	2	84	+48.276%
2025-10-02	13.9500	13.9500	13.9500	13.9500	+11.600%	1	84	+54.122%
2025-09-30	12.5000	12.5000	12.5000	12.5000	-7.407%	2	84	+72.000%
2025-09-29	13.5000	13.5000	13.5000	13.5000	-16.667%	3	84	+59.259%
2025-09-26	15.8000	16.2000	15.8000	16.2000	+9.459%	6	87	+32.716%
2025-09-25	14.8000	14.8000	14.8000	14.8000	0.000%	1	81	+45.270%
2025-09-24	14.6200	14.8000	14.6200	14.8000	+34.545%	2	80	+45.270%
2025-09-19	11.0000	11.0000	11.0000	11.0000	+4.762%	3	80	+95.455%
2025-09-10	11.0000	11.1000	10.4000	10.5000	+3.448%	6	77	+104.762%
2025-09-08	9.9000	10.1500	9.9000	10.1500	-10.965%	31	73	+111.823%
2025-09-05	11.5000	11.5000	11.3000	11.4000	-21.918%	3	102	+88.596%
2025-09-02	14.6000	14.6000	14.6000	14.6000	-3.311%	3	99	+47.260%
2025-08-29	15.1000	15.1000	15.1000	15.1000	+7.857%	3	93	+42.384%
2025-08-27	14.0000	14.0000	14.0000	14.0000	+12.000%	1	93	+53.571%
2025-08-26	12.5000	12.5000	12.5000	12.5000	+10.424%	2	92	+72.000%
2025-08-19	11.3000	11.3200	11.3000	11.3200	-8.710%	3	92	+89.929%
2025-08-15	12.4000	12.4000	12.4000	12.4000	+10.714%	4	89	+73.387%
2025-08-14	11.2000	11.2000	11.2000	11.2000	-27.742%	2	85	+91.964%
2025-08-06	15.5000	15.5000	15.5000	15.5000	+27.049%	1	85	+38.710%
2025-08-05	12.2000	12.2000	12.2000	12.2000	-15.862%	1	85	+76.230%
2025-08-04	14.6200	14.6200	14.5000	14.5000	-6.692%	6	85	+48.276%
2025-08-01	15.5200	15.6600	15.3700	15.5400	-2.264%	4	82	+38.353%
2025-07-28	15.9000	15.9000	15.9000	15.9000	+24.219%	30	78	+35.220%
2025-07-21	12.8000	12.8000	12.8000	12.8000	-5.882%	1	48	+67.969%
2025-07-18	13.6000	13.6000	13.6000	13.6000	+7.340%	5	48	+58.088%
2025-07-17	10.9000	12.6700	10.9000	12.6700	-10.523%	11	53	+69.692%
2025-07-09	14.1600	14.1600	14.1600	14.1600	+16.447%	3	42	+51.836%
2025-07-08	12.1600	12.1600	12.1600	12.1600	-1.935%	2	41	+76.809%
2025-07-01	12.4000	12.4000	12.4000	12.4000	-8.148%	1	56	+73.387%
2025-06-25	13.5000	13.5000	13.5000	13.5000	-21.053%	2	56	+59.259%
2025-06-23	17.1000	17.1000	17.1000	17.1000	-21.198%	2	56	+25.731%
2025-06-13	21.4300	21.7000	21.4300	21.7000	+28.860%	22	56	-0.922%
2025-06-12	16.8400	16.8400	16.8400	16.8400	+3.695%	2	46	+27.672%
2025-06-11	16.2400	16.2400	16.2400	16.2400	+8.993%	3	46	+32.389%
2025-06-04	14.9000	14.9000	14.9000	14.9000	+15.953%	2	46	+44.295%
2025-05-29	12.6000	12.8500	12.6000	12.8500	+1.984%	6	46	+67.315%
2025-05-27	13.0000	13.0000	12.6000	12.6000	-3.817%	5	50	+70.635%
2025-05-20	13.1000	13.1000	13.1000	13.1000	+2.826%	5	46	+64.122%
2025-04-14	12.7400	12.7400	12.7400	12.7400	-0.701%	1	41	+68.760%
2025-04-10	12.0000	12.8300	12.0000	12.8300	+14.554%	2	42	+67.576%
2025-04-08	11.2000	11.2000	11.2000	11.2000	-3.448%	1	41	+91.964%
2025-04-07	11.9000	11.9000	11.6000	11.6000	+3.943%	4	41	+85.345%
2025-04-04	11.1600	11.1600	11.1600	11.1600	-29.855%	6	39	+92.652%
2025-04-03	18.1400	18.1400	15.9100	15.9100	-36.360%	5	36	+35.135%
2025-04-01	25.0000	25.0000	25.0000	25.0000	+60.462%	1	40	-14.000%
2025-03-10	15.5800	15.5800	15.5800	15.5800	+1.830%	1	40	+37.997%
2025-03-05	15.3000	15.3000	15.3000	15.3000	-10.631%	1	40	+40.523%
2025-03-04	16.0000	17.1200	16.0000	17.1200	-15.665%	141	40	+25.584%
2025-03-03	20.3000	20.3000	20.3000	20.3000	-2.638%	4	65	+5.911%
2025-02-25	20.8500	20.8500	20.8500	20.8500	-20.054%	10	65	+3.118%
2025-02-19	26.0800	26.0800	26.0800	26.0800	+9.580%	25	55	-17.561%
2025-02-18	25.8000	25.8000	23.8000	23.8000	+4.386%	27	30	-9.664%
2024-12-19	22.8000	22.8000	22.8000	22.8000	-11.456%	2	4	-5.702%
2024-12-17	25.7500	25.7500	25.7500	25.7500	-17.203%	1	4	-16.505%
2024-12-10	31.1000	31.1000	31.1000	31.1000	-21.662%	1	3	-30.868%
2024-10-29	39.7000	39.7000	39.7000	39.7000	-8.102%	1	3	-45.844%
2024-10-15	43.2000	43.2000	43.2000	43.2000	0.000%	3	3	-50.231%

.dark-mode .ZQ2fQl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZQ2fQl{ 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