Dark

FANG20270115C180
FANG Jan 15 2027 180.00 Call (FANG270115C00180000)
option OPRA

EOD

Jun 29, 2026

20.90-2.791%(-0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	20.9000	20.9000	20.9000	20.9000	-2.791%	1	243	0.000%
2026-06-18	22.5000	22.5000	21.5000	21.5000	-27.682%	2	243	-2.791%
2026-05-27	29.7300	29.7300	29.7300	29.7300	-24.734%	1	243	-29.701%
2026-05-18	37.3000	39.5000	37.3000	39.5000	+18.263%	3	242	-47.089%
2026-05-11	33.4000	33.4000	33.4000	33.4000	+21.278%	1	241	-37.425%
2026-05-08	27.5400	27.5400	27.5400	27.5400	-13.614%	2	241	-24.110%
2026-05-06	31.8800	31.8800	31.8800	31.8800	-18.673%	1	241	-34.442%
2026-05-01	39.2000	39.2000	39.2000	39.2000	+1.292%	1	243	-46.684%
2026-04-29	38.7000	38.7000	38.7000	38.7000	+29.000%	1	243	-45.995%
2026-04-22	30.0000	30.0000	30.0000	30.0000	+61.290%	1	244	-30.333%
2026-04-17	18.6000	18.6000	18.6000	18.6000	-29.008%	1	243	+12.366%
2026-04-15	26.2000	26.2000	26.2000	26.2000	-4.029%	1	242	-20.229%
2026-04-14	27.3000	27.3000	27.3000	27.3000	-2.847%	3	242	-23.443%
2026-04-09	28.1000	28.1000	28.1000	28.1000	+5.362%	20	246	-25.623%
2026-04-08	27.2900	27.4100	26.6700	26.6700	-21.095%	10	246	-21.635%
2026-04-06	33.8000	33.8000	33.8000	33.8000	-7.952%	6	255	-38.166%
2026-04-02	36.7200	36.7200	36.7200	36.7200	+11.747%	1	256	-43.083%
2026-04-01	32.8600	32.8600	32.8600	32.8600	-18.563%	1	256	-36.397%
2026-03-30	40.3500	40.3500	40.3500	40.3500	-2.300%	1	256	-48.203%
2026-03-27	41.3000	41.3000	41.3000	41.3000	+3.769%	10	256	-49.395%
2026-03-26	39.8000	39.8000	39.8000	39.8000	+39.453%	1	256	-47.487%
2026-03-17	28.5400	28.5400	28.5400	28.5400	+7.698%	5	255	-26.769%
2026-03-16	26.5000	26.5000	26.5000	26.5000	+17.101%	8	260	-21.132%
2026-03-11	22.0000	22.6300	21.2500	22.6300	-9.299%	14	260	-7.645%
2026-03-10	24.9500	24.9500	24.9500	24.9500	-10.058%	10	248	-16.232%
2026-03-09	27.7400	27.7400	27.7400	27.7400	+6.488%	10	248	-24.658%
2026-03-06	26.0500	26.0500	26.0500	26.0500	+9.916%	1	248	-19.770%
2026-03-05	24.0500	24.0500	23.7000	23.7000	+7.727%	24	249	-11.814%
2026-03-04	22.0000	22.0000	22.0000	22.0000	-4.348%	6	249	-5.000%
2026-03-03	23.0000	23.0000	23.0000	23.0000	+9.524%	2	249	-9.130%
2026-03-02	21.0000	21.0000	21.0000	21.0000	+15.385%	1	248	-0.476%
2026-02-27	18.2000	18.2000	18.2000	18.2000	+2.247%	1	249	+14.835%
2026-02-24	17.8000	17.8000	17.8000	17.8000	-11.443%	1	249	+17.416%
2026-02-20	20.1000	20.1000	20.1000	20.1000	+0.550%	15	249	+3.980%
2026-02-18	19.9900	19.9900	19.9900	19.9900	+20.422%	1	249	+4.552%
2026-02-12	16.6000	16.6000	16.6000	16.6000	-8.540%	1	249	+25.904%
2026-02-11	17.0000	18.1500	17.0000	18.1500	+14.728%	3	249	+15.152%
2026-02-05	15.6200	15.9800	15.6200	15.8200	-12.111%	10	247	+32.111%
2026-02-04	16.3000	18.0000	16.3000	18.0000	+38.462%	9	238	+16.111%
2026-02-02	13.0000	13.0000	13.0000	13.0000	-12.517%	2	236	+60.769%
2026-01-30	15.9000	15.9000	14.5000	14.8600	-4.129%	6	234	+40.646%
2026-01-29	14.0000	16.7000	14.0000	15.5000	+17.424%	12	229	+34.839%
2026-01-28	13.9000	13.9000	13.2000	13.2000	+5.600%	13	222	+58.333%
2026-01-27	13.0000	13.0000	12.3900	12.5000	+31.718%	11	209	+67.200%
2026-01-22	10.5000	10.5000	9.4900	9.4900	-15.268%	27	199	+120.232%
2026-01-21	11.2000	11.2000	11.2000	11.2000	+24.444%	3	178	+86.607%
2026-01-20	9.5000	9.5000	9.0000	9.0000	-10.000%	15	175	+132.222%
2026-01-15	9.8000	10.0000	9.8000	10.0000	-13.941%	5	160	+109.000%
2026-01-14	11.1000	11.6200	11.1000	11.6200	+7.593%	4	155	+79.862%
2026-01-13	10.8000	10.8000	10.8000	10.8000	+24.138%	3	151	+93.519%
2026-01-12	8.7000	8.7000	8.7000	8.7000	-3.333%	3	148	+140.230%
2026-01-09	9.0000	9.0000	9.0000	9.0000	+26.050%	3	145	+132.222%
2026-01-07	7.3000	7.3000	7.1400	7.1400	-28.600%	23	142	+192.717%
2026-01-05	10.6000	10.6000	10.0000	10.0000	-4.762%	4	157	+109.000%
2026-01-02	10.5000	10.5000	10.5000	10.5000	+6.061%	2	157	+99.048%
2025-12-31	9.9000	9.9000	9.9000	9.9000	-1.000%	3	152	+111.111%
2025-12-30	9.5000	10.0000	9.5000	10.0000	+7.527%	9	152	+109.000%
2025-12-24	9.3000	9.3000	9.3000	9.3000	-7.463%	3	141	+124.731%
2025-12-22	10.4500	10.4500	10.0500	10.0500	-9.541%	2	141	+107.960%
2025-12-18	11.1100	11.1100	11.1100	11.1100	-4.224%	3	141	+88.119%
2025-12-11	11.6000	11.6000	11.6000	11.6000	-15.942%	1	138	+80.172%
2025-12-10	13.8000	13.8000	13.8000	13.8000	-13.208%	3	138	+51.449%
2025-12-05	15.9000	15.9000	15.9000	15.9000	+6.855%	1	135	+31.447%
2025-12-04	15.0000	15.6000	14.8800	14.8800	+28.276%	22	135	+40.457%
2025-11-28	11.6000	11.6000	11.6000	11.6000	+4.505%	3	114	+80.172%
2025-11-24	11.1000	11.1000	11.1000	11.1000	+7.040%	2	111	+88.288%
2025-11-19	10.3700	10.3700	10.3700	10.3700	-3.981%	3	111	+101.543%
2025-11-10	10.8000	10.8000	10.8000	10.8000	+0.935%	1	108	+93.519%
2025-10-03	10.7000	10.7000	10.7000	10.7000	+7.000%	2	108	+95.327%
2025-09-30	10.0000	10.0000	10.0000	10.0000	-6.803%	1	106	+109.000%
2025-09-23	10.7100	10.7300	10.7100	10.7300	+43.067%	31	106	+94.781%
2025-09-16	7.5000	7.5000	7.5000	7.5000	-5.063%	5	132	+178.667%
2025-09-10	7.9000	7.9000	7.9000	7.9000	-4.242%	6	127	+164.557%
2025-09-05	8.3000	8.4000	8.2500	8.2500	-12.047%	3	127	+153.333%
2025-09-03	9.3800	9.3800	9.3800	9.3800	-23.678%	1	126	+122.814%
2025-08-29	12.2900	12.2900	12.2900	12.2900	+33.587%	1	126	+70.057%
2025-08-19	9.2000	9.2000	9.2000	9.2000	-15.596%	1	126	+127.174%
2025-07-01	10.9000	10.9000	10.9000	10.9000	+9.000%	1	127	+91.743%
2025-06-30	10.0000	10.0000	10.0000	10.0000	-6.977%	5	126	+109.000%
2025-06-25	10.7500	10.7500	10.7500	10.7500	0.000%	5	126	+94.419%
2025-06-24	10.7500	10.7500	10.7500	10.7500	-32.813%	1	126	+94.419%
2025-06-18	16.1000	16.1000	16.0000	16.0000	-0.621%	4	128	+30.625%
2025-06-16	18.1000	18.1000	15.6000	16.1000	-5.127%	3	128	+29.814%
2025-06-13	16.9700	16.9700	16.9700	16.9700	+17.034%	4	128	+23.159%
2025-06-11	14.5000	14.5000	14.5000	14.5000	+3.571%	1	127	+44.138%
2025-06-10	13.7000	14.0000	13.7000	14.0000	+34.615%	2	127	+49.286%
2025-06-02	10.6200	11.5800	10.4000	10.4000	+2.970%	9	128	+100.962%
2025-05-27	10.2800	10.2800	10.1000	10.1000	-6.998%	48	122	+106.931%
2025-05-21	10.8600	10.8600	10.8600	10.8600	-0.367%	1	75	+92.449%
2025-05-15	10.9000	10.9000	10.9000	10.9000	-19.259%	1	75	+91.743%
2025-05-12	13.5000	13.5000	13.5000	13.5000	+50.670%	1	74	+54.815%
2025-05-08	8.9600	8.9600	8.9600	8.9600	+42.222%	1	73	+133.259%
2025-05-07	9.0000	9.0000	6.3000	6.3000	-41.667%	2	72	+231.746%
2025-05-05	10.8000	10.8000	10.8000	10.8000	-9.014%	1	71	+93.519%
2025-05-02	11.8700	11.8700	11.8700	11.8700	-4.735%	6	70	+76.074%
2025-04-22	12.4600	12.4600	12.4600	12.4600	+7.137%	1	67	+67.737%
2025-04-14	11.6300	11.6300	11.6300	11.6300	+26.413%	3	66	+79.708%
2025-04-11	9.2000	9.2000	9.2000	9.2000	-9.804%	2	66	+127.174%
2025-04-10	10.2000	10.2000	10.2000	10.2000	+61.905%	3	66	+104.902%
2025-04-09	6.3000	6.3000	6.3000	6.3000	-64.000%	1	63	+231.746%
2025-04-03	17.5000	17.5000	17.5000	17.5000	-10.348%	1	62	+19.429%
2025-03-31	19.5200	19.5200	19.5200	19.5200	-10.664%	3	62	+7.070%
2025-03-27	21.8500	21.8500	21.8500	21.8500	-7.415%	1	59	-4.348%
2025-03-26	22.4000	23.6000	22.4000	23.6000	+24.604%	54	58	-11.441%
2025-03-17	18.9300	19.1000	18.9300	18.9400	+11.412%	50	57	+10.348%
2025-03-14	16.6000	17.0000	16.6000	17.0000	+5.590%	6	7	+22.941%
2025-03-13	16.1000	16.1000	16.1000	16.1000	+23.089%	4	3	+29.814%
2025-03-10	13.0800	13.0800	13.0800	13.0800	-24.393%	1	3	+59.786%
2025-03-03	17.3000	17.3000	17.3000	17.3000	-16.827%	4	4	+20.809%
2025-02-21	20.8000	20.8000	20.8000	20.8000	+5.852%	2	8	+0.481%
2025-02-13	19.6500	19.6500	19.6500	19.6500	-22.178%	1	7	+6.361%
2025-01-28	25.2500	25.2500	25.2500	25.2500	-30.917%	3	6	-17.228%
2024-11-04	36.5500	36.5500	36.5500	36.5500	+5.636%	1	3	-42.818%
2024-10-30	34.6000	34.6000	34.6000	34.6000	+17.888%	1	3	-39.595%
2024-09-27	29.3500	29.3500	29.3500	29.3500	-15.418%	2	3	-28.790%
2024-09-18	34.7000	34.7000	34.7000	34.7000	0.000%	2	2	-39.769%

.dark-mode .J0RQgc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J0RQgc{ color: #333333; background-color: white; border: 2px solid #333333; }FANG20270115C180FANG Jan 15 2027 180.00 Call (FANG270115C00180000)option OPRA

FANG20270115C180
FANG Jan 15 2027 180.00 Call (FANG270115C00180000)
option OPRA