Dark

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

EOD

Sep 23, 2026

19.38+5.155%(+0.95)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	19.3800	19.3800	19.3800	19.3800	+5.155%	3	257	0.000%
2026-09-22	18.4300	18.4300	18.4300	18.4300	-25.081%	1	260	+5.155%
2026-09-17	24.6000	24.6000	24.6000	24.6000	-6.606%	1	260	-21.220%
2026-09-16	27.2000	27.2000	25.2200	26.3400	-7.902%	7	261	-26.424%
2026-09-04	28.6000	28.6000	28.6000	28.6000	-24.439%	1	256	-32.238%
2026-08-19	37.8500	37.8500	37.8500	37.8500	+27.613%	1	256	-48.798%
2026-08-13	30.1000	30.1000	29.6600	29.6600	-23.220%	2	256	-34.659%
2026-07-24	38.6300	38.6300	38.6300	38.6300	+4.688%	1	257	-49.832%
2026-07-23	36.9000	36.9000	36.9000	36.9000	+8.211%	1	257	-47.480%
2026-07-22	34.1000	34.1000	34.1000	34.1000	+48.261%	1	257	-43.167%
2026-07-08	21.5000	23.0000	21.5000	23.0000	+15.000%	39	257	-15.739%
2026-07-07	20.0000	20.0000	20.0000	20.0000	+41.844%	1	249	-3.100%
2026-07-02	14.5000	14.5000	14.1000	14.1000	-24.800%	17	250	+37.447%
2026-07-01	18.0000	18.7500	18.0000	18.7500	-10.287%	7	250	+3.360%
2026-06-29	20.9000	20.9000	20.9000	20.9000	-2.791%	1	243	-7.273%
2026-06-18	22.5000	22.5000	21.5000	21.5000	-27.682%	2	243	-9.860%
2026-05-27	29.7300	29.7300	29.7300	29.7300	-24.734%	1	243	-34.813%
2026-05-18	37.3000	39.5000	37.3000	39.5000	+18.263%	3	242	-50.937%
2026-05-11	33.4000	33.4000	33.4000	33.4000	+21.278%	1	241	-41.976%
2026-05-08	27.5400	27.5400	27.5400	27.5400	-13.614%	2	241	-29.630%
2026-05-06	31.8800	31.8800	31.8800	31.8800	-18.673%	1	241	-39.210%
2026-05-01	39.2000	39.2000	39.2000	39.2000	+1.292%	1	243	-50.561%
2026-04-29	38.7000	38.7000	38.7000	38.7000	+29.000%	1	243	-49.922%
2026-04-22	30.0000	30.0000	30.0000	30.0000	+61.290%	1	244	-35.400%
2026-04-17	18.6000	18.6000	18.6000	18.6000	-29.008%	1	243	+4.194%
2026-04-15	26.2000	26.2000	26.2000	26.2000	-4.029%	1	242	-26.031%
2026-04-14	27.3000	27.3000	27.3000	27.3000	-2.847%	3	242	-29.011%
2026-04-09	28.1000	28.1000	28.1000	28.1000	+5.362%	20	246	-31.032%
2026-04-08	27.2900	27.4100	26.6700	26.6700	-21.095%	10	246	-27.334%
2026-04-06	33.8000	33.8000	33.8000	33.8000	-7.952%	6	255	-42.663%
2026-04-02	36.7200	36.7200	36.7200	36.7200	+11.747%	1	256	-47.222%
2026-04-01	32.8600	32.8600	32.8600	32.8600	-18.563%	1	256	-41.023%
2026-03-30	40.3500	40.3500	40.3500	40.3500	-2.300%	1	256	-51.970%
2026-03-27	41.3000	41.3000	41.3000	41.3000	+3.769%	10	256	-53.075%
2026-03-26	39.8000	39.8000	39.8000	39.8000	+39.453%	1	256	-51.307%
2026-03-17	28.5400	28.5400	28.5400	28.5400	+7.698%	5	255	-32.095%
2026-03-16	26.5000	26.5000	26.5000	26.5000	+17.101%	8	260	-26.868%
2026-03-11	22.0000	22.6300	21.2500	22.6300	-9.299%	14	260	-14.361%
2026-03-10	24.9500	24.9500	24.9500	24.9500	-10.058%	10	248	-22.325%
2026-03-09	27.7400	27.7400	27.7400	27.7400	+6.488%	10	248	-30.137%
2026-03-06	26.0500	26.0500	26.0500	26.0500	+9.916%	1	248	-25.605%
2026-03-05	24.0500	24.0500	23.7000	23.7000	+7.727%	24	249	-18.228%
2026-03-04	22.0000	22.0000	22.0000	22.0000	-4.348%	6	249	-11.909%
2026-03-03	23.0000	23.0000	23.0000	23.0000	+9.524%	2	249	-15.739%
2026-03-02	21.0000	21.0000	21.0000	21.0000	+15.385%	1	248	-7.714%
2026-02-27	18.2000	18.2000	18.2000	18.2000	+2.247%	1	249	+6.484%
2026-02-24	17.8000	17.8000	17.8000	17.8000	-11.443%	1	249	+8.876%
2026-02-20	20.1000	20.1000	20.1000	20.1000	+0.550%	15	249	-3.582%
2026-02-18	19.9900	19.9900	19.9900	19.9900	+20.422%	1	249	-3.052%
2026-02-12	16.6000	16.6000	16.6000	16.6000	-8.540%	1	249	+16.747%
2026-02-11	17.0000	18.1500	17.0000	18.1500	+14.728%	3	249	+6.777%
2026-02-05	15.6200	15.9800	15.6200	15.8200	-12.111%	10	247	+22.503%
2026-02-04	16.3000	18.0000	16.3000	18.0000	+38.462%	9	238	+7.667%
2026-02-02	13.0000	13.0000	13.0000	13.0000	-12.517%	2	236	+49.077%
2026-01-30	15.9000	15.9000	14.5000	14.8600	-4.129%	6	234	+30.417%
2026-01-29	14.0000	16.7000	14.0000	15.5000	+17.424%	12	229	+25.032%
2026-01-28	13.9000	13.9000	13.2000	13.2000	+5.600%	13	222	+46.818%
2026-01-27	13.0000	13.0000	12.3900	12.5000	+31.718%	11	209	+55.040%
2026-01-22	10.5000	10.5000	9.4900	9.4900	-15.268%	27	199	+104.215%
2026-01-21	11.2000	11.2000	11.2000	11.2000	+24.444%	3	178	+73.036%
2026-01-20	9.5000	9.5000	9.0000	9.0000	-10.000%	15	175	+115.333%
2026-01-15	9.8000	10.0000	9.8000	10.0000	-13.941%	5	160	+93.800%
2026-01-14	11.1000	11.6200	11.1000	11.6200	+7.593%	4	155	+66.781%
2026-01-13	10.8000	10.8000	10.8000	10.8000	+24.138%	3	151	+79.444%
2026-01-12	8.7000	8.7000	8.7000	8.7000	-3.333%	3	148	+122.759%
2026-01-09	9.0000	9.0000	9.0000	9.0000	+26.050%	3	145	+115.333%
2026-01-07	7.3000	7.3000	7.1400	7.1400	-28.600%	23	142	+171.429%
2026-01-05	10.6000	10.6000	10.0000	10.0000	-4.762%	4	157	+93.800%
2026-01-02	10.5000	10.5000	10.5000	10.5000	+6.061%	2	157	+84.571%
2025-12-31	9.9000	9.9000	9.9000	9.9000	-1.000%	3	152	+95.758%
2025-12-30	9.5000	10.0000	9.5000	10.0000	+7.527%	9	152	+93.800%
2025-12-24	9.3000	9.3000	9.3000	9.3000	-7.463%	3	141	+108.387%
2025-12-22	10.4500	10.4500	10.0500	10.0500	-9.541%	2	141	+92.836%
2025-12-18	11.1100	11.1100	11.1100	11.1100	-4.224%	3	141	+74.437%
2025-12-11	11.6000	11.6000	11.6000	11.6000	-15.942%	1	138	+67.069%
2025-12-10	13.8000	13.8000	13.8000	13.8000	-13.208%	3	138	+40.435%
2025-12-05	15.9000	15.9000	15.9000	15.9000	+6.855%	1	135	+21.887%
2025-12-04	15.0000	15.6000	14.8800	14.8800	+28.276%	22	135	+30.242%
2025-11-28	11.6000	11.6000	11.6000	11.6000	+4.505%	3	114	+67.069%
2025-11-24	11.1000	11.1000	11.1000	11.1000	+7.040%	2	111	+74.595%
2025-11-19	10.3700	10.3700	10.3700	10.3700	-3.981%	3	111	+86.885%
2025-11-10	10.8000	10.8000	10.8000	10.8000	+0.935%	1	108	+79.444%
2025-10-03	10.7000	10.7000	10.7000	10.7000	+7.000%	2	108	+81.121%
2025-09-30	10.0000	10.0000	10.0000	10.0000	-6.803%	1	106	+93.800%
2025-09-23	10.7100	10.7300	10.7100	10.7300	+43.067%	31	106	+80.615%
2025-09-16	7.5000	7.5000	7.5000	7.5000	-5.063%	5	132	+158.400%
2025-09-10	7.9000	7.9000	7.9000	7.9000	-4.242%	6	127	+145.316%
2025-09-05	8.3000	8.4000	8.2500	8.2500	-12.047%	3	127	+134.909%
2025-09-03	9.3800	9.3800	9.3800	9.3800	-23.678%	1	126	+106.610%
2025-08-29	12.2900	12.2900	12.2900	12.2900	+33.587%	1	126	+57.689%
2025-08-19	9.2000	9.2000	9.2000	9.2000	-15.596%	1	126	+110.652%
2025-07-01	10.9000	10.9000	10.9000	10.9000	+9.000%	1	127	+77.798%
2025-06-30	10.0000	10.0000	10.0000	10.0000	-6.977%	5	126	+93.800%
2025-06-25	10.7500	10.7500	10.7500	10.7500	0.000%	5	126	+80.279%
2025-06-24	10.7500	10.7500	10.7500	10.7500	-32.813%	1	126	+80.279%
2025-06-18	16.1000	16.1000	16.0000	16.0000	-0.621%	4	128	+21.125%
2025-06-16	18.1000	18.1000	15.6000	16.1000	-5.127%	3	128	+20.373%
2025-06-13	16.9700	16.9700	16.9700	16.9700	+17.034%	4	128	+14.202%
2025-06-11	14.5000	14.5000	14.5000	14.5000	+3.571%	1	127	+33.655%
2025-06-10	13.7000	14.0000	13.7000	14.0000	+34.615%	2	127	+38.429%
2025-06-02	10.6200	11.5800	10.4000	10.4000	+2.970%	9	128	+86.346%
2025-05-27	10.2800	10.2800	10.1000	10.1000	-6.998%	48	122	+91.881%
2025-05-21	10.8600	10.8600	10.8600	10.8600	-0.367%	1	75	+78.453%
2025-05-15	10.9000	10.9000	10.9000	10.9000	-19.259%	1	75	+77.798%
2025-05-12	13.5000	13.5000	13.5000	13.5000	+50.670%	1	74	+43.556%
2025-05-08	8.9600	8.9600	8.9600	8.9600	+42.222%	1	73	+116.295%
2025-05-07	9.0000	9.0000	6.3000	6.3000	-41.667%	2	72	+207.619%
2025-05-05	10.8000	10.8000	10.8000	10.8000	-9.014%	1	71	+79.444%
2025-05-02	11.8700	11.8700	11.8700	11.8700	-4.735%	6	70	+63.269%
2025-04-22	12.4600	12.4600	12.4600	12.4600	+7.137%	1	67	+55.538%
2025-04-14	11.6300	11.6300	11.6300	11.6300	+26.413%	3	66	+66.638%
2025-04-11	9.2000	9.2000	9.2000	9.2000	-9.804%	2	66	+110.652%
2025-04-10	10.2000	10.2000	10.2000	10.2000	+61.905%	3	66	+90.000%
2025-04-09	6.3000	6.3000	6.3000	6.3000	-64.000%	1	63	+207.619%
2025-04-03	17.5000	17.5000	17.5000	17.5000	-10.348%	1	62	+10.743%
2025-03-31	19.5200	19.5200	19.5200	19.5200	-10.664%	3	62	-0.717%
2025-03-27	21.8500	21.8500	21.8500	21.8500	-7.415%	1	59	-11.304%
2025-03-26	22.4000	23.6000	22.4000	23.6000	+24.604%	54	58	-17.881%
2025-03-17	18.9300	19.1000	18.9300	18.9400	+11.412%	50	57	+2.323%
2025-03-14	16.6000	17.0000	16.6000	17.0000	+5.590%	6	7	+14.000%
2025-03-13	16.1000	16.1000	16.1000	16.1000	+23.089%	4	3	+20.373%
2025-03-10	13.0800	13.0800	13.0800	13.0800	-24.393%	1	3	+48.165%
2025-03-03	17.3000	17.3000	17.3000	17.3000	-16.827%	4	4	+12.023%
2025-02-21	20.8000	20.8000	20.8000	20.8000	+5.852%	2	8	-6.827%
2025-02-13	19.6500	19.6500	19.6500	19.6500	-22.178%	1	7	-1.374%
2025-01-28	25.2500	25.2500	25.2500	25.2500	-30.917%	3	6	-23.248%
2024-11-04	36.5500	36.5500	36.5500	36.5500	+5.636%	1	3	-46.977%
2024-10-30	34.6000	34.6000	34.6000	34.6000	+17.888%	1	3	-43.988%
2024-09-27	29.3500	29.3500	29.3500	29.3500	-15.418%	2	3	-33.969%
2024-09-18	34.7000	34.7000	34.7000	34.7000	0.000%	2	2	-44.150%

.dark-mode .pCW24C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pCW24C{ 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