Dark

FANG20270115C185
FANG Jan 15 2027 185.00 Call (FANG270115C00185000)
option OPRA

EOD

Aug 11, 2026

25.88+38.470%(+7.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	25.8800	25.8800	25.8800	25.8800	+38.470%	1	249	0.000%
2026-08-05	18.6900	18.6900	18.6900	18.6900	-18.384%	10	249	+38.470%
2026-07-28	22.9000	22.9000	22.9000	22.9000	-31.744%	1	241	+13.013%
2026-07-23	33.5500	33.5500	33.5500	33.5500	+84.341%	1	241	-22.861%
2026-07-10	18.2000	18.2000	18.2000	18.2000	+19.344%	1	241	+42.198%
2026-07-07	15.2500	15.2500	15.2500	15.2500	+24.388%	1	241	+69.705%
2026-07-02	13.4700	13.4700	12.2600	12.2600	-22.699%	9	249	+111.093%
2026-07-01	15.8600	15.8600	15.8600	15.8600	-13.001%	5	249	+63.178%
2026-06-29	18.2300	18.2300	18.2300	18.2300	-5.885%	1	244	+41.964%
2026-06-25	19.2700	19.3700	19.1000	19.3700	-15.044%	9	244	+33.609%
2026-06-23	22.8000	22.8000	22.8000	22.8000	+12.426%	4	245	+13.509%
2026-06-18	19.0000	20.2800	19.0000	20.2800	-6.328%	7	237	+27.613%
2026-06-17	22.6600	22.6600	21.6500	21.6500	-36.136%	11	237	+19.538%
2026-06-02	33.9000	33.9000	33.9000	33.9000	+1.497%	4	237	-23.658%
2026-05-21	33.4000	33.4000	33.4000	33.4000	-2.425%	1	237	-22.515%
2026-05-18	34.2300	34.2300	34.2300	34.2300	+6.470%	1	237	-24.394%
2026-05-14	32.1500	32.1500	32.1500	32.1500	+2.748%	1	237	-19.502%
2026-05-13	31.0700	31.2900	31.0700	31.2900	+15.889%	2	239	-17.290%
2026-05-11	27.0000	27.0000	27.0000	27.0000	+9.312%	2	239	-4.148%
2026-05-08	24.4700	25.0700	24.4700	24.7000	-14.945%	6	239	+4.777%
2026-05-06	29.0400	29.0400	29.0400	29.0400	-7.012%	1	239	-10.882%
2026-04-28	31.4500	31.4500	31.2300	31.2300	+3.069%	7	239	-17.131%
2026-04-23	29.7000	30.3000	29.7000	30.3000	+19.291%	7	236	-14.587%
2026-04-21	25.4000	25.4000	25.4000	25.4000	+12.889%	1	238	+1.890%
2026-04-20	22.5000	22.5000	22.5000	22.5000	+41.509%	1	238	+15.022%
2026-04-17	15.9000	15.9000	15.9000	15.9000	-33.473%	1	238	+62.767%
2026-04-14	23.3000	23.9000	23.3000	23.9000	-7.364%	5	238	+8.285%
2026-04-08	20.0000	25.8000	20.0000	25.8000	-28.492%	5	238	+0.310%
2026-04-02	36.0800	36.0800	36.0800	36.0800	+20.831%	1	238	-28.271%
2026-03-20	29.8600	29.8600	29.8600	29.8600	+4.772%	1	238	-13.329%
2026-03-18	28.5000	28.5000	28.5000	28.5000	+6.742%	1	238	-9.193%
2026-03-17	26.1500	26.7000	26.1500	26.7000	+10.559%	9	238	-3.071%
2026-03-16	24.1500	24.1500	24.1500	24.1500	+4.005%	1	236	+7.164%
2026-03-13	23.2200	23.2200	23.2200	23.2200	+5.545%	1	235	+11.456%
2026-03-12	20.5000	22.0000	20.5000	22.0000	+7.317%	7	235	+17.636%
2026-03-11	20.0000	20.9800	20.0000	20.5000	-18.000%	9	228	+26.244%
2026-03-09	25.0000	25.0000	25.0000	25.0000	+8.225%	1	219	+3.520%
2026-03-06	23.4500	23.4500	23.1000	23.1000	+20.942%	5	220	+12.035%
2026-03-04	19.1000	19.1000	19.1000	19.1000	-4.500%	1	215	+35.497%
2026-03-02	20.0000	20.0000	20.0000	20.0000	+6.383%	2	214	+29.400%
2026-02-23	18.8000	18.8000	18.8000	18.8000	+1.622%	2	212	+37.660%
2026-02-20	18.5000	18.5000	18.5000	18.5000	+2.778%	3	212	+39.892%
2026-02-19	18.0000	18.0000	18.0000	18.0000	-1.099%	2	209	+43.778%
2026-02-18	18.1500	18.3000	17.5000	18.2000	+15.924%	11	209	+42.198%
2026-02-17	15.0000	15.8600	15.0000	15.7000	-1.875%	9	204	+64.841%
2026-02-13	16.0000	16.0000	16.0000	16.0000	+4.644%	4	200	+61.750%
2026-02-12	15.7500	15.7500	15.0000	15.2900	+5.158%	4	200	+69.261%
2026-02-09	14.0000	14.5400	14.0000	14.5400	+63.371%	5	199	+77.992%
2026-01-27	9.1000	9.1000	8.9000	8.9000	-6.217%	22	197	+190.787%
2026-01-26	9.4900	9.4900	9.4900	9.4900	+10.994%	2	186	+172.708%
2026-01-16	8.5500	8.5500	8.5500	8.5500	+11.039%	1	187	+202.690%
2026-01-09	7.7000	7.7000	7.7000	7.7000	+24.394%	1	187	+236.104%
2026-01-07	6.8000	6.9000	6.0000	6.1900	-37.157%	172	187	+318.094%
2025-12-16	9.8500	9.8500	9.8500	9.8500	+3.684%	5	31	+162.741%
2025-11-24	9.5000	9.5000	9.5000	9.5000	+0.529%	1	34	+172.421%
2025-11-19	9.4500	9.4500	9.4500	9.4500	-9.135%	1	33	+173.862%
2025-11-12	10.4000	10.4000	10.4000	10.4000	+11.828%	1	34	+148.846%
2025-10-09	9.3000	9.3000	9.3000	9.3000	-3.125%	5	35	+178.280%
2025-09-23	9.6000	9.6000	9.6000	9.6000	+57.377%	5	32	+169.583%
2025-09-15	6.1000	6.1000	6.1000	6.1000	-19.205%	1	32	+324.262%
2025-09-11	7.5500	7.5500	7.5500	7.5500	+2.027%	1	32	+242.781%
2025-09-10	6.9000	7.4000	6.9000	7.4000	+2.778%	3	32	+249.730%
2025-09-08	7.2000	7.2000	7.2000	7.2000	+2.857%	1	32	+259.444%
2025-09-05	7.0000	7.0000	7.0000	7.0000	-22.222%	1	32	+269.714%
2025-09-03	9.0000	9.0000	9.0000	9.0000	-14.530%	1	31	+187.556%
2025-08-29	10.5300	10.5300	10.5300	10.5300	+26.867%	1	30	+145.774%
2025-08-22	8.3000	8.3000	8.3000	8.3000	-29.241%	1	30	+211.807%
2025-07-29	11.7300	11.7300	11.7300	11.7300	+28.901%	1	29	+120.631%
2025-07-21	9.1000	9.1000	9.1000	9.1000	-6.186%	1	29	+184.396%
2025-07-01	10.0000	10.0000	9.7000	9.7000	+3.743%	2	29	+166.804%
2025-06-02	9.7000	11.6000	8.3000	9.3500	+1.630%	23	27	+176.791%
2025-05-29	9.2000	9.2000	9.2000	9.2000	+4.545%	1	9	+181.304%
2025-05-23	8.8000	8.8000	8.8000	8.8000	-13.471%	2	7	+194.091%
2025-04-21	10.1700	10.1700	10.1700	10.1700	+31.226%	1	7	+154.474%
2025-04-04	7.7500	7.7500	7.7500	7.7500	-57.511%	2	6	+233.935%
2025-02-13	18.2400	18.2400	18.2400	18.2400	-2.979%	1	5	+41.886%
2025-02-07	18.8000	18.8000	18.8000	18.8000	-41.158%	2	6	+37.660%
2025-01-13	31.9500	31.9500	31.9500	31.9500	+22.414%	3	5	-18.998%
2024-12-04	26.1000	26.1000	26.1000	26.1000	-19.939%	3	5	-0.843%
2024-11-18	32.6000	32.6000	32.6000	32.6000	-8.298%	2	2	-20.613%
2024-10-15	35.5500	35.5500	35.5500	35.5500	+17.715%	2	2	-27.201%
2024-10-01	30.2200	30.2200	30.2000	30.2000	0.000%	2	2	-14.305%

.dark-mode .PXbHCX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PXbHCX{ color: #333333; background-color: white; border: 2px solid #333333; }FANG20270115C185FANG Jan 15 2027 185.00 Call (FANG270115C00185000)option OPRA

FANG20270115C185
FANG Jan 15 2027 185.00 Call (FANG270115C00185000)
option OPRA