Dark

FANG20270115C210
FANG Jan 15 2027 210.00 Call (FANG270115C00210000)
option OPRA

EOD

Sep 29, 2026

6.08-23.135%(-1.83)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.0800	6.0800	6.0800	6.0800	-23.135%	2	717	0.000%
2026-09-24	7.7000	7.9100	7.7000	7.9100	+15.474%	6	715	-23.135%
2026-09-23	6.8000	6.8500	6.8000	6.8500	-6.929%	2	710	-11.241%
2026-09-22	7.2000	7.7000	7.2000	7.3600	-8.000%	13	710	-17.391%
2026-09-21	7.9000	8.0000	7.6000	8.0000	-17.864%	29	698	-24.000%
2026-09-18	11.0100	11.0100	9.7400	9.7400	-15.817%	19	698	-37.577%
2026-09-17	10.6000	11.5700	10.6000	11.5700	+3.304%	6	690	-47.450%
2026-09-16	11.7000	11.7000	10.9000	11.2000	-40.426%	41	693	-45.714%
2026-09-15	18.1500	19.8000	18.1500	18.8000	+3.297%	18	691	-67.660%
2026-09-14	18.2000	18.2000	18.2000	18.2000	+42.299%	1	680	-66.593%
2026-09-04	12.7900	12.7900	12.7900	12.7900	-18.535%	1	680	-52.463%
2026-09-02	15.7000	15.7000	15.7000	15.7000	+18.939%	1	680	-61.274%
2026-08-31	13.0000	13.2000	13.0000	13.2000	+7.317%	6	681	-53.939%
2026-08-28	12.5000	12.6000	12.1000	12.3000	-12.766%	15	682	-50.569%
2026-08-26	14.4000	14.4000	14.1000	14.1000	-2.759%	8	670	-56.879%
2026-08-25	14.5000	14.5000	14.5000	14.5000	-24.084%	2	662	-58.069%
2026-08-24	19.1000	19.1000	19.1000	19.1000	-9.048%	1	660	-68.168%
2026-08-21	21.0000	21.0000	21.0000	21.0000	-1.869%	7	660	-71.048%
2026-08-20	22.3000	22.3000	21.4000	21.4000	+7.917%	4	653	-71.589%
2026-08-19	19.9000	19.9000	19.8300	19.8300	+8.183%	3	653	-69.339%
2026-08-18	18.5500	18.5500	18.3200	18.3300	+17.878%	44	655	-66.830%
2026-08-17	15.5500	15.5500	15.5500	15.5500	-2.691%	2	615	-60.900%
2026-08-14	16.3000	16.3000	15.7000	15.9800	+8.707%	6	615	-61.952%
2026-08-13	14.7000	14.7000	14.6000	14.7000	-3.289%	5	612	-58.639%
2026-08-12	15.1000	15.2000	15.1000	15.2000	-6.173%	6	609	-60.000%
2026-08-11	14.0000	16.2000	14.0000	16.2000	+13.525%	5	603	-62.469%
2026-08-10	10.9000	14.2700	10.9000	14.2700	+33.865%	17	600	-57.393%
2026-08-06	10.6600	10.6600	10.6600	10.6600	-7.304%	4	587	-42.964%
2026-08-05	11.5000	11.5000	11.5000	11.5000	-6.504%	1	583	-47.130%
2026-08-04	11.0000	12.3000	11.0000	12.3000	-18.543%	3	584	-50.569%
2026-08-03	15.1000	15.1000	15.1000	15.1000	-7.702%	1	584	-59.735%
2026-07-31	16.3600	16.3600	16.3600	16.3600	+9.067%	4	583	-62.836%
2026-07-30	14.7000	15.0000	14.5000	15.0000	-3.846%	4	583	-59.467%
2026-07-29	15.4400	15.6000	15.4400	15.6000	+28.926%	3	579	-61.026%
2026-07-28	13.0000	13.0000	11.7000	12.1000	-20.079%	22	578	-49.752%
2026-07-27	15.1400	15.1400	15.1400	15.1400	-23.535%	1	571	-59.841%
2026-07-24	20.0000	20.0000	19.8000	19.8000	-0.752%	3	572	-69.293%
2026-07-23	19.9500	19.9500	19.9500	19.9500	+13.481%	1	572	-69.524%
2026-07-22	17.5800	17.5800	17.5800	17.5800	+10.566%	1	572	-65.415%
2026-07-21	15.6000	15.9000	15.6000	15.9000	+10.417%	4	571	-61.761%
2026-07-20	15.0000	15.0000	14.4000	14.4000	+6.195%	7	569	-57.778%
2026-07-17	13.5600	13.5600	13.5600	13.5600	+13.000%	6	570	-55.162%
2026-07-16	12.2000	12.2000	12.0000	12.0000	+0.587%	3	564	-49.333%
2026-07-14	13.2000	13.2000	11.9300	11.9300	+8.455%	21	563	-49.036%
2026-07-13	11.0000	11.0000	11.0000	11.0000	+20.614%	2	562	-44.727%
2026-07-10	9.1200	9.1200	9.1200	9.1200	+4.828%	20	562	-33.333%
2026-07-07	8.7000	8.7000	8.7000	8.7000	+40.323%	1	560	-30.115%
2026-07-06	6.0000	6.2000	6.0000	6.2000	+5.085%	20	559	-1.935%
2026-07-02	6.2000	6.2000	5.9000	5.9000	-11.145%	62	500	+3.051%
2026-07-01	7.1800	7.2000	6.6400	6.6400	-24.802%	121	500	-8.434%
2026-06-30	8.8300	8.8300	8.8300	8.8300	-11.523%	2	393	-31.144%
2026-06-26	9.9800	9.9800	9.9800	9.9800	-4.038%	1	393	-39.078%
2026-06-25	10.3000	10.4000	10.3000	10.4000	-16.800%	9	393	-41.538%
2026-06-22	12.5000	12.5000	12.5000	12.5000	+19.617%	2	393	-51.360%
2026-06-18	10.3000	10.6000	10.1300	10.4500	-25.357%	162	293	-41.818%
2026-06-17	14.0000	14.0000	14.0000	14.0000	-4.762%	1	293	-56.571%
2026-06-15	13.5000	14.7000	13.5000	14.7000	-23.438%	13	293	-58.639%
2026-06-11	18.7000	19.2000	18.7000	19.2000	-1.941%	12	290	-68.333%
2026-06-10	20.3000	20.3000	19.5800	19.5800	+13.179%	2	290	-68.948%
2026-06-09	17.1700	17.3000	17.1000	17.3000	-11.599%	5	289	-64.855%
2026-06-08	19.5700	19.5700	19.5700	19.5700	+0.772%	1	291	-68.932%
2026-06-05	19.4200	19.4200	19.4200	19.4200	-20.345%	2	291	-68.692%
2026-06-03	24.3800	24.3800	24.3800	24.3800	+25.670%	1	291	-75.062%
2026-06-01	20.9100	20.9100	19.4000	19.4000	+20.422%	5	291	-68.660%
2026-05-29	16.1100	16.1100	16.1100	16.1100	-4.675%	1	288	-62.259%
2026-05-27	17.4000	17.5000	16.9000	16.9000	-15.920%	4	289	-64.024%
2026-05-26	20.5000	20.5000	20.1000	20.1000	-5.367%	3	288	-69.751%
2026-05-22	20.2000	21.2400	20.2000	21.2400	-6.018%	8	287	-71.375%
2026-05-20	22.3000	22.6000	22.3000	22.6000	-7.755%	5	287	-73.097%
2026-05-18	23.1700	24.5000	23.1700	24.5000	+7.930%	4	288	-75.184%
2026-05-15	22.0000	22.7000	21.0000	22.7000	+12.099%	21	288	-73.216%
2026-05-13	20.2500	20.2500	20.2500	20.2500	+9.459%	2	294	-69.975%
2026-05-11	16.1500	18.6000	16.1500	18.5000	+26.712%	11	296	-67.135%
2026-05-08	14.8000	15.6000	14.6000	14.6000	-42.063%	92	287	-58.356%
2026-05-04	25.2000	25.2000	25.2000	25.2000	+7.006%	1	238	-75.873%
2026-04-30	23.5500	23.5500	23.5500	23.5500	+61.301%	6	237	-74.183%
2026-04-15	14.3000	14.6000	14.1000	14.6000	+1.389%	13	231	-58.356%
2026-04-14	14.4000	14.4000	14.4000	14.4000	-11.111%	5	238	-57.778%
2026-04-13	16.2000	16.2000	16.2000	16.2000	+8.000%	1	238	-62.469%
2026-04-08	15.0000	15.0000	15.0000	15.0000	-29.245%	50	237	-59.467%
2026-04-07	21.8000	21.8000	21.2000	21.2000	+7.071%	7	282	-71.321%
2026-04-06	19.8000	19.8000	19.8000	19.8000	-2.463%	6	278	-69.293%
2026-04-02	23.1000	23.1000	20.3000	20.3000	+23.030%	24	281	-70.049%
2026-04-01	17.8000	17.8000	16.5000	16.5000	-23.963%	4	281	-63.152%
2026-03-31	21.0000	24.8000	21.0000	21.7000	-8.824%	20	281	-71.982%
2026-03-30	25.2000	25.2000	23.8000	23.8000	-5.330%	10	283	-74.454%
2026-03-27	25.1400	25.1400	25.1400	25.1400	+19.714%	1	288	-75.815%
2026-03-25	21.0000	21.0000	21.0000	21.0000	-7.489%	1	288	-71.048%
2026-03-24	22.7000	22.7000	22.7000	22.7000	+27.528%	1	288	-73.216%
2026-03-23	19.4000	19.4000	17.8000	17.8000	-11.000%	2	288	-65.843%
2026-03-19	20.0000	20.0000	20.0000	20.0000	+11.111%	1	286	-69.600%
2026-03-18	18.2400	18.2800	17.5000	18.0000	+10.906%	59	286	-66.222%
2026-03-17	15.4500	16.2300	15.4500	16.2300	+11.393%	3	232	-62.539%
2026-03-16	13.8000	14.5700	13.8000	14.5700	+10.379%	6	231	-58.270%
2026-03-12	13.2000	13.2000	13.2000	13.2000	+16.814%	1	230	-53.939%
2026-03-11	11.4700	11.4700	11.3000	11.3000	-25.166%	41	230	-46.195%
2026-03-09	15.3000	15.3000	15.1000	15.1000	+16.154%	17	189	-59.735%
2026-03-06	14.2900	14.2900	13.0000	13.0000	+18.182%	6	172	-53.231%
2026-03-04	10.7700	11.0000	10.7700	11.0000	-9.836%	7	171	-44.727%
2026-03-02	12.2000	12.2000	12.2000	12.2000	+9.515%	3	165	-50.164%
2026-02-20	11.2000	11.2000	11.1400	11.1400	+21.087%	4	165	-45.422%
2026-02-04	9.2000	9.2000	9.2000	9.2000	+48.387%	1	162	-33.913%
2026-02-03	6.2000	6.2000	6.2000	6.2000	-11.429%	21	161	-1.935%
2026-01-30	7.0000	7.0000	7.0000	7.0000	-11.392%	1	141	-13.143%
2026-01-29	7.9000	7.9000	7.9000	7.9000	+26.400%	1	141	-23.038%
2026-01-28	6.2500	6.2500	6.2500	6.2500	+27.551%	5	140	-2.720%
2026-01-23	4.9000	4.9000	4.9000	4.9000	-35.526%	1	138	+24.082%
2025-07-29	7.6000	7.6000	7.6000	7.6000	+60.000%	130	137	-20.000%
2025-07-21	4.7500	4.7500	4.7500	4.7500	-21.746%	20	7	+28.000%
2025-07-08	6.0700	6.0700	6.0700	6.0700	+10.364%	1	26	+0.165%
2025-07-01	5.4000	5.5000	5.4000	5.5000	+1.852%	2	26	+10.545%
2025-06-27	5.4000	5.4000	5.4000	5.4000	-3.571%	1	28	+12.593%
2025-06-26	5.3900	5.6000	5.3900	5.6000	-6.667%	6	28	+8.571%
2025-06-23	6.0000	6.0000	6.0000	6.0000	-46.429%	4	25	+1.333%
2025-02-13	11.2000	11.2000	11.2000	11.2000	-7.438%	1	21	-45.714%
2025-02-07	12.5500	12.5500	12.1000	12.1000	-18.519%	4	21	-49.752%
2025-02-04	14.4300	14.8500	14.4300	14.8500	+6.681%	49	21	-59.057%
2024-12-17	13.9200	13.9200	13.9200	13.9200	-33.714%	1	70	-56.322%
2024-12-02	21.0000	21.0000	21.0000	21.0000	-12.500%	20	70	-71.048%
2024-11-15	24.5200	24.5200	24.0000	24.0000	-7.157%	4	52	-74.667%
2024-10-18	25.8500	25.8500	25.8500	25.8500	-26.269%	4	53	-76.480%
2024-10-07	35.0900	35.5500	35.0600	35.0600	+5.033%	6	55	-82.658%
2024-10-04	31.9600	33.5100	31.8200	33.3800	+16.713%	42	49	-81.786%
2024-10-03	27.5500	28.6000	27.5500	28.6000	+16.735%	25	28	-78.741%
2024-10-02	24.0000	24.5000	24.0000	24.5000	0.000%	3	3	-75.184%

.dark-mode .b6Wl6Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b6Wl6Z{ color: #333333; background-color: white; border: 2px solid #333333; }FANG20270115C210FANG Jan 15 2027 210.00 Call (FANG270115C00210000)option OPRA

FANG20270115C210
FANG Jan 15 2027 210.00 Call (FANG270115C00210000)
option OPRA