Dark

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

EOD

Aug 13, 2026

29.66-23.220%(-8.97)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	30.1000	30.1000	29.6600	29.6600	-23.220%	2	256	0.000%
2026-07-24	38.6300	38.6300	38.6300	38.6300	+4.688%	1	257	-23.220%
2026-07-23	36.9000	36.9000	36.9000	36.9000	+8.211%	1	257	-19.621%
2026-07-22	34.1000	34.1000	34.1000	34.1000	+48.261%	1	257	-13.021%
2026-07-08	21.5000	23.0000	21.5000	23.0000	+15.000%	39	257	+28.957%
2026-07-07	20.0000	20.0000	20.0000	20.0000	+41.844%	1	249	+48.300%
2026-07-02	14.5000	14.5000	14.1000	14.1000	-24.800%	17	250	+110.355%
2026-07-01	18.0000	18.7500	18.0000	18.7500	-10.287%	7	250	+58.187%
2026-06-29	20.9000	20.9000	20.9000	20.9000	-2.791%	1	243	+41.914%
2026-06-18	22.5000	22.5000	21.5000	21.5000	-27.682%	2	243	+37.953%
2026-05-27	29.7300	29.7300	29.7300	29.7300	-24.734%	1	243	-0.235%
2026-05-18	37.3000	39.5000	37.3000	39.5000	+18.263%	3	242	-24.911%
2026-05-11	33.4000	33.4000	33.4000	33.4000	+21.278%	1	241	-11.198%
2026-05-08	27.5400	27.5400	27.5400	27.5400	-13.614%	2	241	+7.698%
2026-05-06	31.8800	31.8800	31.8800	31.8800	-18.673%	1	241	-6.964%
2026-05-01	39.2000	39.2000	39.2000	39.2000	+1.292%	1	243	-24.337%
2026-04-29	38.7000	38.7000	38.7000	38.7000	+29.000%	1	243	-23.359%
2026-04-22	30.0000	30.0000	30.0000	30.0000	+61.290%	1	244	-1.133%
2026-04-17	18.6000	18.6000	18.6000	18.6000	-29.008%	1	243	+59.462%
2026-04-15	26.2000	26.2000	26.2000	26.2000	-4.029%	1	242	+13.206%
2026-04-14	27.3000	27.3000	27.3000	27.3000	-2.847%	3	242	+8.645%
2026-04-09	28.1000	28.1000	28.1000	28.1000	+5.362%	20	246	+5.552%
2026-04-08	27.2900	27.4100	26.6700	26.6700	-21.095%	10	246	+11.211%
2026-04-06	33.8000	33.8000	33.8000	33.8000	-7.952%	6	255	-12.249%
2026-04-02	36.7200	36.7200	36.7200	36.7200	+11.747%	1	256	-19.227%
2026-04-01	32.8600	32.8600	32.8600	32.8600	-18.563%	1	256	-9.738%
2026-03-30	40.3500	40.3500	40.3500	40.3500	-2.300%	1	256	-26.493%
2026-03-27	41.3000	41.3000	41.3000	41.3000	+3.769%	10	256	-28.184%
2026-03-26	39.8000	39.8000	39.8000	39.8000	+39.453%	1	256	-25.477%
2026-03-17	28.5400	28.5400	28.5400	28.5400	+7.698%	5	255	+3.924%
2026-03-16	26.5000	26.5000	26.5000	26.5000	+17.101%	8	260	+11.925%
2026-03-11	22.0000	22.6300	21.2500	22.6300	-9.299%	14	260	+31.065%
2026-03-10	24.9500	24.9500	24.9500	24.9500	-10.058%	10	248	+18.878%
2026-03-09	27.7400	27.7400	27.7400	27.7400	+6.488%	10	248	+6.921%
2026-03-06	26.0500	26.0500	26.0500	26.0500	+9.916%	1	248	+13.858%
2026-03-05	24.0500	24.0500	23.7000	23.7000	+7.727%	24	249	+25.148%
2026-03-04	22.0000	22.0000	22.0000	22.0000	-4.348%	6	249	+34.818%
2026-03-03	23.0000	23.0000	23.0000	23.0000	+9.524%	2	249	+28.957%
2026-03-02	21.0000	21.0000	21.0000	21.0000	+15.385%	1	248	+41.238%
2026-02-27	18.2000	18.2000	18.2000	18.2000	+2.247%	1	249	+62.967%
2026-02-24	17.8000	17.8000	17.8000	17.8000	-11.443%	1	249	+66.629%
2026-02-20	20.1000	20.1000	20.1000	20.1000	+0.550%	15	249	+47.562%
2026-02-18	19.9900	19.9900	19.9900	19.9900	+20.422%	1	249	+48.374%
2026-02-12	16.6000	16.6000	16.6000	16.6000	-8.540%	1	249	+78.675%
2026-02-11	17.0000	18.1500	17.0000	18.1500	+14.728%	3	249	+63.416%
2026-02-05	15.6200	15.9800	15.6200	15.8200	-12.111%	10	247	+87.484%
2026-02-04	16.3000	18.0000	16.3000	18.0000	+38.462%	9	238	+64.778%
2026-02-02	13.0000	13.0000	13.0000	13.0000	-12.517%	2	236	+128.154%
2026-01-30	15.9000	15.9000	14.5000	14.8600	-4.129%	6	234	+99.596%
2026-01-29	14.0000	16.7000	14.0000	15.5000	+17.424%	12	229	+91.355%
2026-01-28	13.9000	13.9000	13.2000	13.2000	+5.600%	13	222	+124.697%
2026-01-27	13.0000	13.0000	12.3900	12.5000	+31.718%	11	209	+137.280%
2026-01-22	10.5000	10.5000	9.4900	9.4900	-15.268%	27	199	+212.540%
2026-01-21	11.2000	11.2000	11.2000	11.2000	+24.444%	3	178	+164.821%
2026-01-20	9.5000	9.5000	9.0000	9.0000	-10.000%	15	175	+229.556%
2026-01-15	9.8000	10.0000	9.8000	10.0000	-13.941%	5	160	+196.600%
2026-01-14	11.1000	11.6200	11.1000	11.6200	+7.593%	4	155	+155.250%
2026-01-13	10.8000	10.8000	10.8000	10.8000	+24.138%	3	151	+174.630%
2026-01-12	8.7000	8.7000	8.7000	8.7000	-3.333%	3	148	+240.920%
2026-01-09	9.0000	9.0000	9.0000	9.0000	+26.050%	3	145	+229.556%
2026-01-07	7.3000	7.3000	7.1400	7.1400	-28.600%	23	142	+315.406%
2026-01-05	10.6000	10.6000	10.0000	10.0000	-4.762%	4	157	+196.600%
2026-01-02	10.5000	10.5000	10.5000	10.5000	+6.061%	2	157	+182.476%
2025-12-31	9.9000	9.9000	9.9000	9.9000	-1.000%	3	152	+199.596%
2025-12-30	9.5000	10.0000	9.5000	10.0000	+7.527%	9	152	+196.600%
2025-12-24	9.3000	9.3000	9.3000	9.3000	-7.463%	3	141	+218.925%
2025-12-22	10.4500	10.4500	10.0500	10.0500	-9.541%	2	141	+195.124%
2025-12-18	11.1100	11.1100	11.1100	11.1100	-4.224%	3	141	+166.967%
2025-12-11	11.6000	11.6000	11.6000	11.6000	-15.942%	1	138	+155.690%
2025-12-10	13.8000	13.8000	13.8000	13.8000	-13.208%	3	138	+114.928%
2025-12-05	15.9000	15.9000	15.9000	15.9000	+6.855%	1	135	+86.541%
2025-12-04	15.0000	15.6000	14.8800	14.8800	+28.276%	22	135	+99.328%
2025-11-28	11.6000	11.6000	11.6000	11.6000	+4.505%	3	114	+155.690%
2025-11-24	11.1000	11.1000	11.1000	11.1000	+7.040%	2	111	+167.207%
2025-11-19	10.3700	10.3700	10.3700	10.3700	-3.981%	3	111	+186.017%
2025-11-10	10.8000	10.8000	10.8000	10.8000	+0.935%	1	108	+174.630%
2025-10-03	10.7000	10.7000	10.7000	10.7000	+7.000%	2	108	+177.196%
2025-09-30	10.0000	10.0000	10.0000	10.0000	-6.803%	1	106	+196.600%
2025-09-23	10.7100	10.7300	10.7100	10.7300	+43.067%	31	106	+176.421%
2025-09-16	7.5000	7.5000	7.5000	7.5000	-5.063%	5	132	+295.467%
2025-09-10	7.9000	7.9000	7.9000	7.9000	-4.242%	6	127	+275.443%
2025-09-05	8.3000	8.4000	8.2500	8.2500	-12.047%	3	127	+259.515%
2025-09-03	9.3800	9.3800	9.3800	9.3800	-23.678%	1	126	+216.205%
2025-08-29	12.2900	12.2900	12.2900	12.2900	+33.587%	1	126	+141.334%
2025-08-19	9.2000	9.2000	9.2000	9.2000	-15.596%	1	126	+222.391%
2025-07-01	10.9000	10.9000	10.9000	10.9000	+9.000%	1	127	+172.110%
2025-06-30	10.0000	10.0000	10.0000	10.0000	-6.977%	5	126	+196.600%
2025-06-25	10.7500	10.7500	10.7500	10.7500	0.000%	5	126	+175.907%
2025-06-24	10.7500	10.7500	10.7500	10.7500	-32.813%	1	126	+175.907%
2025-06-18	16.1000	16.1000	16.0000	16.0000	-0.621%	4	128	+85.375%
2025-06-16	18.1000	18.1000	15.6000	16.1000	-5.127%	3	128	+84.224%
2025-06-13	16.9700	16.9700	16.9700	16.9700	+17.034%	4	128	+74.779%
2025-06-11	14.5000	14.5000	14.5000	14.5000	+3.571%	1	127	+104.552%
2025-06-10	13.7000	14.0000	13.7000	14.0000	+34.615%	2	127	+111.857%
2025-06-02	10.6200	11.5800	10.4000	10.4000	+2.970%	9	128	+185.192%
2025-05-27	10.2800	10.2800	10.1000	10.1000	-6.998%	48	122	+193.663%
2025-05-21	10.8600	10.8600	10.8600	10.8600	-0.367%	1	75	+173.112%
2025-05-15	10.9000	10.9000	10.9000	10.9000	-19.259%	1	75	+172.110%
2025-05-12	13.5000	13.5000	13.5000	13.5000	+50.670%	1	74	+119.704%
2025-05-08	8.9600	8.9600	8.9600	8.9600	+42.222%	1	73	+231.027%
2025-05-07	9.0000	9.0000	6.3000	6.3000	-41.667%	2	72	+370.794%
2025-05-05	10.8000	10.8000	10.8000	10.8000	-9.014%	1	71	+174.630%
2025-05-02	11.8700	11.8700	11.8700	11.8700	-4.735%	6	70	+149.874%
2025-04-22	12.4600	12.4600	12.4600	12.4600	+7.137%	1	67	+138.042%
2025-04-14	11.6300	11.6300	11.6300	11.6300	+26.413%	3	66	+155.030%
2025-04-11	9.2000	9.2000	9.2000	9.2000	-9.804%	2	66	+222.391%
2025-04-10	10.2000	10.2000	10.2000	10.2000	+61.905%	3	66	+190.784%
2025-04-09	6.3000	6.3000	6.3000	6.3000	-64.000%	1	63	+370.794%
2025-04-03	17.5000	17.5000	17.5000	17.5000	-10.348%	1	62	+69.486%
2025-03-31	19.5200	19.5200	19.5200	19.5200	-10.664%	3	62	+51.947%
2025-03-27	21.8500	21.8500	21.8500	21.8500	-7.415%	1	59	+35.744%
2025-03-26	22.4000	23.6000	22.4000	23.6000	+24.604%	54	58	+25.678%
2025-03-17	18.9300	19.1000	18.9300	18.9400	+11.412%	50	57	+56.600%
2025-03-14	16.6000	17.0000	16.6000	17.0000	+5.590%	6	7	+74.471%
2025-03-13	16.1000	16.1000	16.1000	16.1000	+23.089%	4	3	+84.224%
2025-03-10	13.0800	13.0800	13.0800	13.0800	-24.393%	1	3	+126.758%
2025-03-03	17.3000	17.3000	17.3000	17.3000	-16.827%	4	4	+71.445%
2025-02-21	20.8000	20.8000	20.8000	20.8000	+5.852%	2	8	+42.596%
2025-02-13	19.6500	19.6500	19.6500	19.6500	-22.178%	1	7	+50.941%
2025-01-28	25.2500	25.2500	25.2500	25.2500	-30.917%	3	6	+17.465%
2024-11-04	36.5500	36.5500	36.5500	36.5500	+5.636%	1	3	-18.851%
2024-10-30	34.6000	34.6000	34.6000	34.6000	+17.888%	1	3	-14.277%
2024-09-27	29.3500	29.3500	29.3500	29.3500	-15.418%	2	3	+1.056%
2024-09-18	34.7000	34.7000	34.7000	34.7000	0.000%	2	2	-14.524%

.dark-mode .d3g5vh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d3g5vh{ 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