Dark

FANG20270115C190
FANG Jan 15 2027 190.00 Call (FANG270115C00190000)
option OPRA

EOD

Jun 25, 2026

17.10-15.430%(-3.12)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	17.1000	17.1000	17.1000	17.1000	-15.430%	5	504	0.000%
2026-06-23	20.2400	20.2400	20.2200	20.2200	-0.590%	100	504	-15.430%
2026-06-22	19.2200	20.3400	19.2200	20.3400	+18.256%	3	426	-15.929%
2026-06-18	17.0500	17.2000	17.0500	17.2000	-14.000%	6	426	-0.581%
2026-06-17	20.0000	20.0000	20.0000	20.0000	-30.796%	1	426	-14.500%
2026-06-08	28.9000	28.9000	28.9000	28.9000	-14.749%	1	426	-40.830%
2026-06-03	33.9000	33.9000	33.9000	33.9000	+29.985%	1	426	-49.558%
2026-05-28	26.0800	26.0800	26.0800	26.0800	-24.624%	1	426	-34.433%
2026-05-19	34.6000	34.6000	34.6000	34.6000	+15.027%	1	425	-50.578%
2026-05-18	30.0800	30.0800	30.0800	30.0800	-6.873%	2	427	-43.152%
2026-05-15	32.3400	32.3400	32.3000	32.3000	+7.167%	2	427	-47.059%
2026-05-14	30.3000	30.3000	29.8000	30.1400	+3.219%	3	428	-43.265%
2026-05-13	29.0000	29.2000	29.0000	29.2000	+8.550%	10	430	-41.438%
2026-05-11	25.1100	26.9000	25.1100	26.9000	+19.027%	10	430	-36.431%
2026-05-08	22.4500	24.0000	22.4500	22.6000	-36.230%	14	421	-24.336%
2026-05-05	35.4400	35.4400	35.4400	35.4400	+4.235%	2	408	-51.749%
2026-04-30	34.0000	34.0000	34.0000	34.0000	+12.397%	2	409	-49.706%
2026-04-28	30.2500	30.2500	30.2500	30.2500	+3.242%	1	409	-43.471%
2026-04-27	29.3000	29.3000	29.3000	29.3000	+27.391%	1	409	-41.638%
2026-04-21	23.0000	23.0000	23.0000	23.0000	+9.943%	9	411	-25.652%
2026-04-20	20.9200	20.9200	20.9200	20.9200	+26.788%	1	411	-18.260%
2026-04-17	16.5000	16.5000	16.5000	16.5000	-29.638%	5	411	+3.636%
2026-04-09	23.4500	23.4500	23.4500	23.4500	+7.569%	1	411	-27.079%
2026-04-08	18.3700	21.8000	18.3700	21.8000	-31.013%	13	410	-21.560%
2026-04-07	31.6000	31.6000	31.6000	31.6000	+0.127%	1	421	-45.886%
2026-04-02	31.5600	31.5600	31.5600	31.5600	+8.082%	2	418	-45.817%
2026-04-01	29.2000	29.2000	29.2000	29.2000	-17.700%	2	418	-41.438%
2026-03-30	35.4900	35.4900	35.4800	35.4800	+3.290%	4	418	-51.804%
2026-03-26	34.3500	34.3500	34.3500	34.3500	+6.545%	5	418	-50.218%
2026-03-24	32.2400	32.2400	32.2400	32.2400	+14.245%	1	413	-46.960%
2026-03-23	26.5000	28.2200	26.5000	28.2200	-4.014%	4	413	-39.405%
2026-03-20	28.4300	29.4000	28.3000	29.4000	+8.889%	24	413	-41.837%
2026-03-19	28.5000	28.5000	27.0000	27.0000	+6.719%	6	392	-36.667%
2026-03-18	25.4000	25.4000	25.3000	25.3000	+4.979%	4	390	-32.411%
2026-03-17	24.4500	24.4500	24.1000	24.1000	+23.590%	2	386	-29.046%
2026-03-12	19.7500	19.7500	19.5000	19.5000	-4.645%	3	385	-12.308%
2026-03-10	20.4500	20.4500	20.4500	20.4500	-10.699%	2	383	-16.381%
2026-03-09	22.9000	22.9000	22.9000	22.9000	+36.310%	2	383	-25.328%
2026-03-04	16.8000	16.8000	16.8000	16.8000	-6.667%	1	411	+1.786%
2026-03-02	19.8000	20.2500	17.0000	18.0000	+32.841%	102	410	-5.000%
2026-02-25	13.5500	13.5500	13.5500	13.5500	-10.384%	1	484	+26.199%
2026-02-24	15.1200	15.1200	15.1200	15.1200	-9.461%	1	484	+13.095%
2026-02-23	16.5000	16.7000	16.5000	16.7000	-7.377%	90	483	+2.395%
2026-02-19	18.0300	18.0300	18.0300	18.0300	+15.208%	1	404	-5.158%
2026-02-18	15.6500	15.6500	15.6500	15.6500	+7.192%	2	405	+9.265%
2026-02-11	14.6000	14.6000	14.6000	14.6000	+7.749%	100	403	+17.123%
2026-02-09	13.0000	13.5500	13.0000	13.5500	+1.880%	12	305	+26.199%
2026-02-06	13.8500	13.8500	13.3000	13.3000	+10.833%	4	296	+28.571%
2026-02-05	12.0000	12.0000	12.0000	12.0000	-24.051%	2	298	+42.500%
2026-02-04	13.1000	15.8000	13.1000	15.8000	+54.146%	7	296	+8.228%
2026-02-02	10.2500	10.2500	10.2500	10.2500	-11.638%	1	291	+66.829%
2026-01-29	11.6000	11.6000	11.6000	11.6000	+8.411%	1	290	+47.414%
2026-01-28	10.9000	10.9000	10.7000	10.7000	+33.750%	7	290	+59.813%
2026-01-23	8.0000	8.0000	8.0000	8.0000	0.000%	10	287	+113.750%
2026-01-20	6.5000	8.0000	6.5000	8.0000	-8.046%	10	287	+113.750%
2026-01-14	8.7000	8.7000	8.7000	8.7000	+20.833%	1	285	+96.552%
2026-01-13	7.2000	7.2000	7.2000	7.2000	+20.000%	5	286	+137.500%
2026-01-07	6.0000	6.0000	6.0000	6.0000	-45.504%	4	284	+185.000%
2025-12-01	11.0100	11.0100	11.0100	11.0100	+21.657%	1	288	+55.313%
2025-11-14	9.0500	9.0500	9.0500	9.0500	+20.667%	2	288	+88.950%
2025-11-06	7.5000	7.5000	7.5000	7.5000	+7.143%	4	286	+128.000%
2025-11-04	7.0000	7.0000	7.0000	7.0000	-10.256%	4	282	+144.286%
2025-10-22	7.8000	7.8000	7.8000	7.8000	-11.364%	4	282	+119.231%
2025-10-07	8.9000	8.9000	8.8000	8.8000	-2.222%	5	282	+94.318%
2025-10-03	9.0000	9.0000	9.0000	9.0000	+8.959%	4	282	+90.000%
2025-10-02	8.9500	8.9500	8.2600	8.2600	-0.482%	8	282	+107.022%
2025-09-29	8.3000	8.3000	8.3000	8.3000	-23.853%	4	282	+106.024%
2025-09-26	10.9000	10.9000	10.9000	10.9000	+17.078%	40	282	+56.881%
2025-09-24	9.3100	9.3100	9.3100	9.3100	+7.011%	1	248	+83.673%
2025-09-23	8.7000	8.7000	8.7000	8.7000	+38.095%	4	249	+96.552%
2025-09-19	6.3000	6.3000	6.3000	6.3000	0.000%	4	245	+171.429%
2025-09-16	6.6000	6.6000	6.3000	6.3000	+18.868%	5	249	+171.429%
2025-09-15	5.3000	5.8000	5.3000	5.3000	-14.516%	42	245	+222.642%
2025-09-12	6.2000	6.2000	6.2000	6.2000	-6.061%	4	225	+175.806%
2025-09-10	6.6000	6.6000	6.6000	6.6000	+12.054%	4	227	+159.091%
2025-09-09	5.8900	5.8900	5.8900	5.8900	+1.552%	1	223	+190.323%
2025-09-08	6.1000	6.1000	5.8000	5.8000	-10.769%	16	224	+194.828%
2025-09-05	6.9000	6.9000	6.5000	6.5000	-14.474%	6	209	+163.077%
2025-08-22	7.3000	7.6000	7.3000	7.6000	+11.765%	5	210	+125.000%
2025-08-18	6.8000	6.8000	6.8000	6.8000	-6.849%	4	207	+151.471%
2025-08-14	7.3000	7.3000	7.3000	7.3000	+12.308%	4	211	+134.247%
2025-08-12	6.5000	6.5000	6.5000	6.5000	+5.178%	1	207	+163.077%
2025-08-11	6.1800	6.1800	6.1800	6.1800	-23.420%	1	206	+176.699%
2025-07-15	8.4700	8.4700	8.0700	8.0700	+0.875%	201	205	+111.896%
2025-07-10	8.0000	8.0000	8.0000	8.0000	-8.046%	2	5	+113.750%
2025-07-01	8.8000	8.8000	8.7000	8.7000	0.000%	2	7	+96.552%
2025-06-26	8.7000	8.7000	8.7000	8.7000	-1.695%	1	7	+96.552%
2025-05-19	8.8500	8.8500	8.8500	8.8500	-15.392%	1	7	+93.220%
2025-05-13	10.4600	10.4600	10.4600	10.4600	-0.947%	1	6	+63.480%
2025-04-25	10.5600	10.5600	10.5600	10.5600	+28.000%	2	6	+61.932%
2025-04-11	7.8600	8.2500	7.8600	8.2500	-2.135%	4	6	+107.273%
2025-04-10	8.4300	8.4300	8.4300	8.4300	-61.941%	1	5	+102.847%
2025-01-28	22.1500	22.1500	22.1500	22.1500	-25.295%	3	4	-22.799%
2025-01-13	29.6500	29.6500	29.6500	29.6500	+69.429%	3	7	-42.327%
2024-12-26	17.5000	17.5000	17.5000	17.5000	0.000%	1	6	-2.286%
2024-12-23	17.5000	17.5000	17.5000	17.5000	-7.162%	1	5	-2.286%
2024-12-18	18.8500	18.8500	18.8500	18.8500	-9.809%	2	5	-9.284%
2024-12-11	20.9000	20.9000	20.9000	20.9000	-38.692%	1	7	-18.182%
2024-11-22	34.0900	34.0900	34.0900	34.0900	+1.458%	4	6	-49.839%
2024-11-06	33.6000	33.6000	33.6000	33.6000	+20.000%	1	4	-49.107%
2024-11-05	28.0000	28.0000	28.0000	28.0000	-32.285%	1	4	-38.929%
2024-10-08	41.3500	41.3500	41.3500	41.3500	+5.512%	1	4	-58.646%
2024-10-04	39.1900	39.1900	39.1900	39.1900	+37.028%	4	5	-56.366%
2024-10-01	28.6000	28.6000	28.6000	28.6000	+15.323%	3	3	-40.210%
2024-09-26	24.8000	24.8000	24.8000	24.8000	-20.257%	3	4	-31.048%
2024-09-25	31.1000	31.1000	31.1000	31.1000	0.000%	1	1	-45.016%

.dark-mode .qBv48N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qBv48N{ color: #333333; background-color: white; border: 2px solid #333333; }FANG20270115C190FANG Jan 15 2027 190.00 Call (FANG270115C00190000)option OPRA

FANG20270115C190
FANG Jan 15 2027 190.00 Call (FANG270115C00190000)
option OPRA