Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

FANG20270115C200
FANG Jan 15 2027 200.00 Call (FANG270115C00200000)
option OPRA

EOD
Aug 13, 2026
18.50-1.070%(-0.20)62
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-08-13		17.800018.500017.600018.5000-1.070%621,4000.000%
2026-08-11		18.700018.700018.700018.7000+1.630%41,363-1.070%
2026-08-10		14.200018.400014.200018.4000+46.032%151,361+0.543%
2026-08-07		12.600012.600012.600012.6000-5.970%21,358+46.825%
2026-08-06		13.400013.400013.400013.4000+5.512%31,356+38.060%
2026-08-05		13.100013.750012.200012.7000-16.993%111,353+45.669%
2026-08-04		15.000016.320015.000015.3000-2.548%301,354+20.915%
2026-07-28		17.900017.900015.700015.7000-24.844%231,355+17.834%
2026-07-27		20.800021.100020.440020.8900-22.544%1721,353-11.441%
2026-07-24		27.000027.200026.660026.9700+12.375%471,491-31.405%
2026-07-23		25.550025.550024.000024.0000+5.587%381,505-22.917%
2026-07-22		23.330023.500022.600022.7300+11.422%751,511-18.610%
2026-07-21		19.500020.400019.500020.4000+14.607%1031,573-9.314%
2026-07-20		19.000019.000017.800017.8000-1.657%51,657+3.933%
2026-07-17		16.300018.100016.300018.1000+16.774%121,656+2.210%
2026-07-16		15.700015.700015.500015.5000-1.274%1581,667+19.355%
2026-07-15		14.500015.700014.500015.7000+2.614%21,725+17.834%
2026-07-14		16.700016.700014.700015.3000-5.556%231,724+20.915%
2026-07-13		14.200016.200014.200016.2000+32.245%231,716+14.198%
2026-07-10		12.250012.250012.250012.2500+2.083%11,713+51.020%
2026-07-09		13.100013.100011.850012.0000-12.409%381,712+54.167%
2026-07-08		14.000014.000013.700013.7000+34.314%61,734+35.036%
2026-07-07		10.200010.200010.200010.2000-1.923%21,738+81.373%
2026-07-01		10.580010.580010.400010.4000-6.559%21,739+77.885%
2026-06-30		12.150012.150011.130011.1300-13.047%31,739+66.217%
2026-06-29		12.800012.800012.800012.8000+1.587%501,738+44.531%
2026-06-26		13.600013.600012.600012.6000-5.970%121,788+46.825%
2026-06-25		13.500013.500013.400013.4000-14.267%31,785+38.060%
2026-06-22		15.400015.630015.400015.6300+17.519%21,787+18.362%
2026-06-18		13.600013.600013.170013.3000-11.333%51,787+39.098%
2026-06-17		15.000015.000015.000015.0000-7.407%21,787+23.333%
2026-06-16		16.740017.000016.200016.2000-10.000%61,787+14.198%
2026-06-15		15.000018.000015.000018.0000-9.548%261,785+2.778%
2026-06-11		19.900019.900019.900019.9000-4.327%11,797-7.035%
2026-06-09		20.800020.800020.800020.8000-12.971%11,797-11.058%
2026-06-08		23.900023.900023.900023.9000+3.913%11,798-22.594%
2026-06-05		24.070024.070023.000023.0000-14.498%101,798-19.565%
2026-06-04		27.700027.700026.900026.9000-7.655%51,796-31.227%
2026-06-03		28.580029.250028.580029.1300+8.775%41,795-36.492%
2026-06-02		26.210026.780026.210026.7800+7.984%21,795-30.919%
2026-06-01		24.800024.800024.800024.8000+26.273%11,796-25.403%
2026-05-29		20.700020.700019.640019.6400-1.800%41,796-5.804%
2026-05-27		20.000020.000020.000020.0000-9.091%31,798-7.500%
2026-05-26		22.000022.000022.000022.0000-10.314%11,798-15.909%
2026-05-22		24.530024.530024.530024.5300-2.271%41,800-24.582%
2026-05-21		28.510028.510025.100025.1000-10.357%21,800-26.295%
2026-05-20		30.960030.960028.000028.0000-6.667%41,800-33.929%
2026-05-19		27.600030.000027.600030.0000+9.091%31,788-38.333%
2026-05-18		27.000027.500027.000027.5000-1.786%91,788-32.727%
2026-05-15		28.000028.000028.000028.0000+10.672%51,788-33.929%
2026-05-14		24.000025.300024.000025.3000+5.417%101,788-26.877%
2026-05-13		24.500024.500023.600024.0000+0.209%51,780-22.917%
2026-05-12		23.200023.950023.200023.9500+7.883%31,780-22.756%
2026-05-11		20.750023.400020.000022.2000+20.000%731,780-16.667%
2026-05-08		19.000019.000018.500018.5000-2.168%191,7340.000%
2026-05-07		18.400018.910018.400018.9100-11.221%61,722-2.168%
2026-05-06		22.000022.000021.300021.3000-27.179%371,719-13.146%
2026-05-05		29.250029.250029.250029.2500-12.946%11,700-36.752%
2026-05-04		31.700033.600031.700033.6000+16.626%31,700-44.940%
2026-04-30		28.810028.810028.810028.8100+6.114%251,702-35.786%
2026-04-29		27.150027.150027.150027.1500+7.525%11,677-31.860%
2026-04-28		25.800025.800025.250025.2500+7.447%21,677-26.733%
2026-04-27		23.500023.500023.500023.5000+8.796%71,676-21.277%
2026-04-24		21.570021.600021.570021.6000+33.416%61,676-14.352%
2026-04-20		16.030016.190016.030016.1900+35.595%81,680+14.268%
2026-04-17		11.260011.940011.200011.9400-31.771%381,673+54.941%
2026-04-14		17.900017.900017.500017.5000-8.568%41,683+5.714%
2026-04-10		19.140019.140019.140019.1400+2.353%11,687-3.344%
2026-04-09		19.400019.400018.480018.7000+2.634%161,686-1.070%
2026-04-08		15.000018.220015.000018.2200-29.022%181,692+1.537%
2026-04-07		25.720025.720025.670025.6700+9.234%571,685-27.931%
2026-04-06		23.500023.500023.500023.5000-0.844%31,637-21.277%
2026-04-02		23.600023.700023.600023.7000+18.500%1001,651-21.941%
2026-04-01		23.630023.630020.000020.0000-28.161%41,651-7.500%
2026-03-31		27.840027.840027.840027.8400-8.481%301,651-33.549%
2026-03-30		30.420030.420030.420030.4200+1.978%21,639-39.185%
2026-03-27		29.700029.830029.700029.8300+1.809%61,639-37.982%
2026-03-26		28.890029.300028.890029.3000+16.733%31,634-36.860%
2026-03-25		25.000025.600024.860025.1000-5.639%3571,643-26.295%
2026-03-24		27.600027.800026.360026.6000+20.036%5741,545-30.451%
2026-03-23		23.000023.000022.160022.1600-9.551%151,171-16.516%
2026-03-20		24.050024.900024.050024.5000+2.510%81,185-24.490%
2026-03-19		23.900023.900023.900023.9000+13.810%11,179-22.594%
2026-03-18		21.000021.000021.000021.0000+3.448%51,178-11.905%
2026-03-17		18.300020.300018.300020.3000+14.045%21,176-8.867%
2026-03-16		17.100017.800017.100017.8000-3.784%51,174+3.933%
2026-03-13		16.000018.600016.000018.5000+11.446%101,1750.000%
2026-03-12		15.500017.060015.500016.6000+11.559%211,171+11.446%
2026-03-11		14.000014.880014.000014.8800-0.800%51,169+24.328%
2026-03-10		16.600016.600015.000015.0000-22.800%261,169+23.333%
2026-03-09		18.900019.850018.900019.4300+14.294%281,169-4.786%
2026-03-06		17.200017.600017.000017.0000+9.607%211,152+8.824%
2026-03-05		15.250016.000015.250015.5100+11.103%511,138+19.278%
2026-03-03		15.810015.810013.960013.9600-5.676%61,127+32.521%
2026-03-02		16.500016.500013.900014.8000+35.283%121,126+25.000%
2026-02-26		10.990010.990010.940010.9400+5.700%21,118+69.104%
2026-02-25		10.700010.700010.250010.3500-17.857%51,119+78.744%
2026-02-24		12.500012.600011.200012.6000+0.800%31,119+46.825%
2026-02-23		14.300014.300012.500012.5000-11.032%301,120+48.000%
2026-02-20		14.050014.050014.050014.0500-1.954%11,118+31.673%
2026-02-19		14.200014.330014.200014.3300+39.126%231,118+29.100%
2026-02-17		10.300010.300010.300010.3000-12.191%11,095+79.612%
2026-02-11		10.900011.730010.900011.7300+17.300%101,094+57.715%
2026-02-10		10.500010.500010.000010.0000-9.091%21,085+85.000%
2026-02-06		11.000011.000011.000011.0000+2.041%11,083+68.182%
2026-02-05		9.050010.80009.050010.7800+28.333%51,083+71.614%
2026-02-02		7.70008.40007.70008.4000-10.638%5071,081+120.238%
2026-01-29		9.500010.80009.40009.4000+18.987%106586+96.809%
2026-01-28		7.90007.90007.90007.9000+6.901%1485+134.177%
2026-01-27		6.30007.39006.30007.3900+21.148%4485+150.338%
2026-01-26		6.10006.10006.10006.10000.000%6483+203.279%
2026-01-21		6.10006.10006.10006.1000-1.454%2477+203.279%
2026-01-20		6.00006.40006.00006.1900-10.935%12475+198.869%
2026-01-14		6.95006.95006.95006.9500+46.316%5475+166.187%
2026-01-08		4.75004.75004.75004.7500+6.982%1475+289.474%
2026-01-07		4.44004.44004.44004.4400-22.783%1475+316.667%
2025-12-29		5.75005.75005.75005.7500-20.139%1475+221.739%
2025-11-26		7.20007.20007.20007.2000+0.139%1475+156.944%
2025-11-14		7.27007.27007.19007.1900+4.964%10475+157.302%
2025-11-10		6.85006.85006.85006.8500+9.600%1477+170.073%
2025-11-03		6.25006.25006.25006.2500-13.194%2474+196.000%
2025-10-24		7.20007.20007.20007.2000-4.000%2474+156.944%
2025-10-23		7.24007.50007.24007.5000+20.968%13476+146.667%
2025-10-14		6.20006.20006.20006.2000+6.897%5463+198.387%
2025-10-10		6.20006.20005.80005.8000-26.582%21466+218.966%
2025-10-09		7.90007.90007.90007.9000+29.508%9466+134.177%
2025-09-29		6.70006.70006.10006.1000-12.857%18466+203.279%
2025-09-25		7.10007.10006.18007.0000-9.677%33448+164.286%
2025-09-24		7.32007.75007.32007.7500+19.231%4417+138.710%
2025-09-23		5.60006.80005.60006.5000+30.000%14418+184.615%
2025-09-19		4.86005.00004.86005.0000-2.724%13408+270.000%
2025-09-17		5.35005.50005.10005.1400+2.800%13411+259.922%
2025-09-16		5.00005.00005.00005.0000+16.279%2410+270.000%
2025-09-15		4.30004.30004.30004.3000-4.444%12412+330.233%
2025-09-12		5.06005.06004.50004.5000-10.000%5400+311.111%
2025-09-11		4.70005.00004.70005.0000-1.961%3399+270.000%
2025-09-10		4.80005.10004.80005.1000+10.870%14400+262.745%
2025-09-09		4.86005.10004.60004.60000.000%24394+302.174%
2025-09-08		4.66004.66004.60004.6000-33.333%6383+302.174%
2025-08-28		6.90006.90006.90006.9000+38.000%1377+168.116%
2025-08-21		5.00005.00005.00005.0000-9.091%1378+270.000%
2025-08-14		5.50005.50005.50005.5000+5.769%2377+236.364%
2025-08-11		5.20005.20005.20005.2000-28.767%1375+255.769%
2025-08-06		7.30007.30007.30007.3000+10.606%2375+153.425%
2025-07-18		6.87007.68005.88006.6000+15.789%10373+180.303%
2025-07-17		5.70005.70005.70005.7000-25.000%1368+224.561%
2025-07-11		6.80007.60006.80007.6000+10.145%5368+143.421%
2025-07-02		7.82007.82006.90006.9000-1.429%2372+168.116%
2025-07-01		6.35007.00006.35007.0000+14.754%3372+164.286%
2025-06-30		6.10006.10006.10006.1000-10.294%8371+203.279%
2025-06-27		6.90008.15006.44006.8000-1.449%161363+172.059%
2025-06-26		6.95006.95006.90006.90000.000%6269+168.116%
2025-06-25		6.90006.90006.90006.90000.000%7269+168.116%
2025-06-24		6.90006.90006.90006.9000-15.854%1262+168.116%
2025-06-23		8.60008.60008.20008.2000-28.070%2263+125.610%
2025-06-18		11.400011.400011.400011.40000.000%5259+62.281%
2025-06-17		12.500012.800011.400011.4000+6.542%14259+62.281%
2025-06-16		10.700010.700010.700010.7000-11.203%1248+72.897%
2025-06-13		12.050012.050012.050012.0500+22.959%2247+53.527%
2025-06-12		10.000010.42009.80009.8000+7.692%6246+88.776%
2025-06-11		9.10009.10009.10009.1000+27.273%2242+103.297%
2025-06-04		7.15007.15007.15007.1500-12.270%1240+158.741%
2025-06-03		8.15008.15008.15008.1500+20.741%1240+126.994%
2025-05-30		6.75006.75006.75006.7500-3.571%2239+174.074%
2025-05-23		7.00007.00007.00007.0000-16.268%4237+164.286%
2025-05-12		9.30009.30008.36008.3600+22.941%2237+121.292%
2025-05-06		6.80006.80006.80006.8000-17.073%1236+172.059%
2025-04-25		8.20008.20008.20008.2000-5.202%18235+125.610%
2025-04-24		8.65008.65008.65008.6500+21.660%1235+113.873%
2025-04-10		7.83007.83007.11007.1100+24.956%2235+160.197%
2025-04-09		5.69005.69005.69005.6900-18.714%2234+225.132%
2025-04-08		7.00007.00007.00007.0000+13.269%10232+164.286%
2025-04-04		6.18006.18006.18006.1800-57.902%2222+199.353%
2025-03-28		14.680014.680014.680014.6800-11.513%2222+26.022%
2025-03-26		16.590016.590016.590016.5900+8.930%1222+11.513%
2025-03-25		14.800015.230014.800015.2300+2.215%11222+21.471%
2025-03-19		14.960014.960014.900014.9000+11.111%2233+24.161%
2025-03-18		13.410013.410013.410013.4100+21.909%3235+37.957%
2025-03-12		11.000011.000011.000011.0000+11.675%5237+68.182%
2025-03-07		9.85009.85009.85009.8500-0.505%2232+87.817%
2025-03-06		9.90009.90009.90009.9000-1.000%1232+86.869%
2025-03-04		10.000010.000010.000010.0000-26.901%1231+85.000%
2025-02-28		13.670013.700013.670013.6800+12.223%6232+35.234%
2025-02-26		12.190012.190012.190012.1900+1.330%1230+51.764%
2025-02-25		14.800014.800012.030012.0300-18.441%3230+53.782%
2025-02-21		14.550014.750014.550014.7500-9.786%34231+25.424%
2025-02-20		16.900016.900016.350016.3500+13.542%5232+13.150%
2025-02-18		14.500014.500014.400014.4000-1.370%17227+28.472%
2025-02-06		15.060015.060014.600014.6000-16.571%2210+26.712%
2025-01-31		17.500017.500017.500017.5000-30.279%4210+5.714%
2025-01-23		25.100025.100025.100025.1000-1.761%1208-26.295%
2025-01-22		25.550025.550025.550025.5500+15.298%200208-27.593%
2025-01-07		22.160022.160022.160022.1600+11.189%210-16.516%
2025-01-02		19.930019.930019.930019.9300+18.279%110-7.175%
2024-12-31		16.850016.850016.850016.8500-13.590%65+9.792%
2024-12-10		19.500019.500019.500019.5000-12.162%45-5.128%
2024-12-06		22.200022.200022.200022.2000+5.916%23-16.667%
2024-12-04		20.960020.960020.960020.9600-22.370%34-11.737%
2024-11-15		27.000027.000027.000027.0000-2.386%27-31.481%
2024-11-12		27.660027.660027.660027.6600+3.985%18-33.116%
2024-11-06		26.600026.600026.600026.6000+5.347%16-30.451%
2024-11-05		25.250025.250025.250025.2500-12.448%16-26.733%
2024-10-23		28.840028.840028.840028.8400-1.435%16-35.853%
2024-10-18		29.260029.260029.260029.2600-19.836%45-36.774%
2024-10-04		36.500036.500036.500036.5000+70.322%43-49.315%
2024-09-26		21.430021.430021.430021.4300-29.507%23-13.672%
2024-09-24		30.400030.400030.400030.4000+8.961%23-39.145%
2024-09-18		27.900027.900027.900027.90000.000%11-33.692%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC