Dark

FANG20270115C220
FANG Jan 15 2027 220.00 Call (FANG270115C00220000)
option OPRA

EOD

Aug 12, 2026

11.50-6.504%(-0.80)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	11.9500	11.9500	11.5000	11.5000	-6.504%	5	4,608	0.000%
2026-08-11	10.9000	12.8000	10.9000	12.3000	+4.681%	296	4,611	-6.504%
2026-08-10	9.6000	11.7500	9.2000	11.7500	+66.195%	20	4,730	-2.128%
2026-08-07	6.7000	7.4200	6.7000	7.0700	-12.065%	9	4,731	+62.659%
2026-08-06	8.4000	8.4000	7.5000	8.0400	-13.548%	12	4,737	+43.035%
2026-08-05	9.3000	9.3000	9.3000	9.3000	+2.649%	1	4,738	+23.656%
2026-08-04	9.5000	9.5000	9.0600	9.0600	-21.897%	10	4,738	+26.932%
2026-08-03	11.9400	11.9600	11.6000	11.6000	-16.726%	7	4,736	-0.862%
2026-07-31	12.1000	13.9300	12.1000	13.9300	+10.556%	110	4,738	-17.444%
2026-07-30	11.9000	12.6000	11.2000	12.6000	+1.613%	34	4,742	-8.730%
2026-07-29	12.5000	12.7300	12.2800	12.4000	+35.076%	32	4,750	-7.258%
2026-07-28	10.6000	11.3900	9.1000	9.1800	-18.617%	19	4,755	+25.272%
2026-07-27	12.0000	12.5900	11.2800	11.2800	-22.207%	48	4,763	+1.950%
2026-07-24	16.0000	17.7000	14.5000	14.5000	-7.111%	44	4,784	-20.690%
2026-07-23	15.4000	17.3400	15.2000	15.6100	+10.709%	54	4,812	-26.329%
2026-07-22	13.0000	14.6000	13.0000	14.1000	+15.102%	777	4,850	-18.440%
2026-07-21	11.0000	12.2500	11.0000	12.2500	+7.174%	12	4,412	-6.122%
2026-07-20	10.4400	11.4300	10.4400	11.4300	+8.341%	48	4,421	+0.612%
2026-07-17	10.9000	10.9000	9.8000	10.5500	+19.209%	12	4,423	+9.005%
2026-07-16	9.0000	9.5600	8.8500	8.8500	-1.667%	21	4,426	+29.944%
2026-07-15	8.7500	9.0000	8.7500	9.0000	-1.099%	3	4,431	+27.778%
2026-07-14	10.0000	10.2000	8.6000	9.1000	-8.451%	19	4,430	+26.374%
2026-07-13	7.6000	10.1200	7.6000	9.9400	+41.595%	34	4,427	+15.694%
2026-07-10	6.8100	7.0200	6.7000	7.0200	+3.693%	7	4,426	+63.818%
2026-07-09	6.7000	7.1000	6.7000	6.7700	-14.736%	15	4,426	+69.867%
2026-07-08	7.5000	8.5000	7.5000	7.9400	+24.063%	9	4,423	+44.836%
2026-07-07	5.2000	6.4000	5.2000	6.4000	+39.130%	15	4,417	+79.688%
2026-07-06	4.2000	4.6000	4.2000	4.6000	+2.222%	8	4,426	+150.000%
2026-07-02	4.8000	4.8000	4.1700	4.5000	-6.250%	29	4,431	+155.556%
2026-07-01	6.0800	6.1500	4.8000	4.8000	-27.492%	18	4,431	+139.583%
2026-06-30	7.3000	7.3000	6.5700	6.6200	-4.058%	13	4,438	+73.716%
2026-06-29	7.3000	7.3000	6.3000	6.9000	-3.497%	23	4,450	+66.667%
2026-06-26	7.5000	8.3000	7.0000	7.1500	-8.333%	45	4,455	+60.839%
2026-06-25	8.2000	8.2000	7.7000	7.8000	-8.235%	43	4,451	+47.436%
2026-06-24	8.0000	9.1000	8.0000	8.5000	-12.731%	42	4,476	+35.294%
2026-06-23	9.7000	10.2300	9.5000	9.7400	+0.724%	25	4,504	+18.070%
2026-06-22	9.1000	9.9600	9.1000	9.6700	+16.787%	296	4,498	+18.925%
2026-06-18	8.7000	8.7000	7.5000	8.2800	-10.000%	40	4,559	+38.889%
2026-06-17	10.2000	10.8000	9.2000	9.2000	-12.381%	96	4,559	+25.000%
2026-06-16	10.3000	10.7000	10.2600	10.5000	-9.170%	53	4,559	+9.524%
2026-06-15	11.5000	11.8000	9.3000	11.5600	-15.311%	150	4,547	-0.519%
2026-06-12	12.6000	14.4100	12.5000	13.6500	+5.000%	41	4,513	-15.751%
2026-06-11	16.4000	16.4000	13.0000	13.0000	-18.750%	19	4,514	-11.538%
2026-06-10	15.2000	17.1600	15.1900	16.0000	+13.475%	37	4,516	-28.125%
2026-06-09	15.1000	15.2000	13.1000	14.1000	-10.816%	132	4,543	-18.440%
2026-06-08	13.3000	16.4000	13.3000	15.8100	+12.929%	29	4,545	-27.261%
2026-06-05	18.0000	18.0000	14.0000	14.0000	-22.524%	87	4,568	-17.857%
2026-06-04	18.5000	19.0500	17.1000	18.0700	-18.969%	55	4,626	-36.359%
2026-06-03	18.5000	22.3000	18.3000	22.3000	+23.889%	76	4,642	-48.430%
2026-06-02	16.2000	18.3000	15.0000	18.0000	+11.593%	60	4,708	-36.111%
2026-06-01	14.3000	17.3000	14.3000	16.1300	+29.350%	164	4,761	-28.704%
2026-05-29	13.2800	13.7000	12.3000	12.4700	-10.288%	85	4,888	-7.779%
2026-05-28	14.2000	14.5800	13.1500	13.9000	+5.303%	51	4,905	-17.266%
2026-05-27	13.4000	14.2000	12.9000	13.2000	-9.589%	164	4,921	-12.879%
2026-05-26	16.6000	17.6800	14.5000	14.6000	-16.571%	189	5,004	-21.233%
2026-05-22	16.2000	17.7000	16.0000	17.5000	+1.156%	32	5,016	-34.286%
2026-05-21	20.2000	20.2000	16.0000	17.3000	-7.733%	85	5,066	-33.526%
2026-05-20	20.0000	22.0000	18.2000	18.7500	-9.856%	112	5,066	-38.667%
2026-05-19	20.3000	21.0000	19.4000	20.8000	+4.000%	37	5,207	-44.712%
2026-05-18	18.6000	20.1000	17.0000	20.0000	+4.548%	122	5,207	-42.500%
2026-05-15	17.5000	19.1300	17.2000	19.1300	+10.578%	125	5,207	-39.885%
2026-05-14	16.7000	17.8000	15.8000	17.3000	-0.288%	111	5,283	-33.526%
2026-05-13	16.1000	17.3500	15.2000	17.3500	+8.438%	114	5,256	-33.718%
2026-05-12	16.2000	16.3400	15.0000	16.0000	+5.194%	283	5,256	-28.125%
2026-05-11	12.0000	15.6000	12.0000	15.2100	+30.000%	1,010	5,256	-24.392%
2026-05-08	11.5000	12.4200	11.3700	11.7000	-50.213%	5,578	4,616	-1.709%
2026-05-04	22.0000	23.5000	22.0000	23.5000	+22.396%	11	516	-51.064%
2026-04-30	19.2000	19.2000	19.2000	19.2000	+1.587%	1	513	-40.104%
2026-04-29	18.9000	18.9000	18.9000	18.9000	+11.242%	1	514	-39.153%
2026-04-28	15.8000	16.9900	15.8000	16.9900	+61.810%	3	513	-32.313%
2026-04-20	9.3000	10.5000	9.3000	10.5000	+26.506%	60	514	+9.524%
2026-04-17	8.3000	8.3000	8.3000	8.3000	-28.448%	50	466	+38.554%
2026-04-15	11.6000	11.6000	11.6000	11.6000	-18.881%	7	477	-0.862%
2026-04-13	14.3000	14.3000	14.3000	14.3000	+18.672%	2	481	-19.580%
2026-04-09	12.0500	12.0500	12.0500	12.0500	+8.559%	50	481	-4.564%
2026-04-08	9.4000	11.6000	9.4000	11.1000	-40.000%	4	441	+3.604%
2026-04-07	18.3000	18.5000	18.1000	18.5000	+18.971%	64	440	-37.838%
2026-04-06	15.5500	15.5500	15.5500	15.5500	-7.440%	1	378	-26.045%
2026-04-02	17.7000	17.7000	16.8000	16.8000	+1.818%	19	359	-31.548%
2026-03-31	20.0000	20.5500	16.5000	16.5000	-16.667%	63	359	-30.303%
2026-03-30	20.1000	20.9000	19.8000	19.8000	-5.263%	61	305	-41.919%
2026-03-27	21.3000	21.3000	20.8000	20.9000	+0.966%	59	279	-44.976%
2026-03-26	19.0000	20.7000	19.0000	20.7000	+10.695%	5	232	-44.444%
2026-03-24	18.2000	18.7000	18.2000	18.7000	+13.333%	3	227	-38.503%
2026-03-20	16.5000	16.5000	16.5000	16.5000	+1.852%	1	229	-30.303%
2026-03-19	15.8000	16.2000	15.8000	16.2000	+10.959%	2	229	-29.012%
2026-03-18	14.0000	14.6000	14.0000	14.6000	+8.955%	2	229	-21.233%
2026-03-17	12.5000	13.4000	12.5000	13.4000	+11.667%	2	229	-14.179%
2026-03-09	12.0000	12.0000	12.0000	12.0000	+5.727%	1	228	-4.167%
2026-03-06	11.4500	11.5600	10.2000	11.3500	+13.500%	21	228	+1.322%
2026-03-05	10.0000	10.0000	10.0000	10.0000	-5.660%	5	230	+15.000%
2026-03-03	10.6000	10.6000	9.7200	10.6000	+17.778%	16	229	+8.491%
2026-03-02	9.6000	10.6000	7.6000	9.0000	+20.000%	77	226	+27.778%
2026-02-27	7.5000	7.5000	7.5000	7.5000	+11.276%	1	250	+53.333%
2026-02-26	6.6900	6.7400	6.6900	6.7400	+6.142%	2	250	+70.623%
2026-02-25	6.2500	6.3500	6.2500	6.3500	-25.294%	2	250	+81.102%
2026-02-24	8.5000	8.5000	8.5000	8.5000	+2.163%	1	250	+35.294%
2026-02-23	8.2100	8.6000	7.0000	8.3200	-7.556%	46	250	+38.221%
2026-02-19	9.1000	9.5000	9.0000	9.0000	+11.111%	4	268	+27.778%
2026-02-18	8.1000	8.1000	8.1000	8.1000	+19.118%	1	268	+41.975%
2026-02-12	6.8000	6.8000	6.8000	6.8000	-8.108%	2	269	+69.118%
2026-02-11	6.4400	7.4000	6.4400	7.4000	+22.517%	3	268	+55.405%
2026-02-10	6.0400	6.0400	6.0400	6.0400	-5.329%	5	269	+90.397%
2026-02-09	6.4000	6.4000	6.3800	6.3800	-3.333%	10	274	+80.251%
2026-02-06	6.6000	6.6000	6.6000	6.6000	+3.937%	4	282	+74.242%
2026-02-04	6.3500	6.3500	6.3500	6.3500	-2.905%	1	282	+81.102%
2026-01-29	5.7900	6.6600	5.7900	6.5400	-2.388%	4	281	+75.841%
2026-01-28	4.9600	6.7000	4.9600	6.7000	+84.066%	2	279	+71.642%
2026-01-22	3.6400	3.6400	3.6400	3.6400	+9.970%	1	277	+215.934%
2026-01-15	3.7000	3.7000	3.3100	3.3100	-21.002%	8	276	+247.432%
2026-01-14	4.5600	4.5600	4.1900	4.1900	+23.235%	2	268	+174.463%
2026-01-13	3.3000	3.8000	3.2600	3.4000	-0.585%	9	266	+238.235%
2026-01-12	3.4200	3.4200	3.4200	3.4200	+12.131%	1	258	+236.257%
2026-01-08	3.0500	3.0500	3.0500	3.0500	+8.929%	1	257	+277.049%
2026-01-06	2.8000	2.8000	2.8000	2.8000	-24.324%	7	257	+310.714%
2026-01-02	3.6400	3.7000	3.6400	3.7000	+12.121%	6	252	+210.811%
2025-12-30	3.0600	3.3000	3.0600	3.3000	-2.941%	6	246	+248.485%
2025-12-29	2.7600	3.4000	2.7600	3.4000	-29.167%	35	245	+238.235%
2025-12-17	4.4900	5.9000	4.4900	4.8000	+20.000%	55	233	+139.583%
2025-12-16	4.0000	4.0000	4.0000	4.0000	-13.978%	1	200	+187.500%
2025-12-15	4.6500	4.6500	4.6500	4.6500	-20.918%	1	199	+147.312%
2025-12-05	6.5800	6.8200	5.8800	5.8800	+6.909%	64	198	+95.578%
2025-12-04	5.5000	5.5000	5.5000	5.5000	+2.804%	1	196	+109.091%
2025-12-01	5.3500	5.3500	5.3500	5.3500	+17.841%	1	196	+114.953%
2025-11-28	4.5400	4.5400	4.5400	4.5400	+4.368%	1	196	+153.304%
2025-11-10	4.3500	4.3500	4.3500	4.3500	-1.136%	1	195	+164.368%
2025-10-23	4.4000	4.4000	4.4000	4.4000	+25.714%	1	196	+161.364%
2025-10-21	3.5000	3.5000	3.5000	3.5000	-9.561%	2	196	+228.571%
2025-10-10	3.8700	3.8700	3.8700	3.8700	+7.500%	1	196	+197.158%
2025-10-02	3.6000	3.6000	3.6000	3.6000	-28.713%	1	196	+219.444%
2025-09-26	5.0500	5.0500	5.0500	5.0500	+29.156%	1	196	+127.723%
2025-09-23	4.0000	4.0000	3.9100	3.9100	+26.129%	2	196	+194.118%
2025-09-18	3.1000	3.1000	3.1000	3.1000	+8.772%	2	197	+270.968%
2025-09-17	2.8500	2.8500	2.8500	2.8500	+1.786%	1	196	+303.509%
2025-09-10	2.8000	2.8000	2.8000	2.8000	-6.667%	17	196	+310.714%
2025-09-09	3.0000	3.0000	3.0000	3.0000	+15.385%	1	196	+283.333%
2025-09-08	2.6000	2.6000	2.6000	2.6000	-3.704%	5	197	+342.308%
2025-09-05	2.7000	2.7000	2.7000	2.7000	-24.581%	2	197	+325.926%
2025-08-25	3.6000	3.6000	3.5800	3.5800	+27.857%	3	199	+221.229%
2025-08-21	2.8000	2.8000	2.8000	2.8000	-24.324%	2	197	+310.714%
2025-08-15	3.7000	3.7000	3.7000	3.7000	+34.545%	2	199	+210.811%
2025-08-11	3.2000	3.2000	2.7500	2.7500	-34.524%	3	197	+318.182%
2025-07-24	4.2000	4.2000	4.2000	4.2000	+31.250%	2	200	+173.810%
2025-07-16	3.2000	3.2000	3.2000	3.2000	-13.514%	1	198	+259.375%
2025-07-15	3.7000	3.7000	3.7000	3.7000	-13.953%	2	199	+210.811%
2025-07-10	4.3000	4.3000	4.3000	4.3000	-17.625%	1	201	+167.442%
2025-07-08	5.2200	5.2200	5.2200	5.2200	+18.636%	2	202	+120.307%
2025-06-27	4.4000	4.4000	4.4000	4.4000	-10.204%	1	200	+161.364%
2025-06-26	4.9000	4.9000	4.9000	4.9000	+22.500%	1	201	+134.694%
2025-06-25	4.0000	4.0000	4.0000	4.0000	-13.043%	13	202	+187.500%
2025-06-24	4.6000	4.6000	4.6000	4.6000	-36.986%	1	202	+150.000%
2025-06-20	7.3000	7.3000	7.3000	7.3000	-13.199%	2	203	+57.534%
2025-06-18	8.4100	8.4100	8.4100	8.4100	+8.516%	1	204	+36.742%
2025-06-17	7.7500	7.7500	7.7500	7.7500	+0.649%	1	204	+48.387%
2025-06-13	7.7000	7.7000	7.7000	7.7000	+35.563%	20	204	+49.351%
2025-06-11	5.6800	5.6800	5.6800	5.6800	+32.093%	1	194	+102.465%
2025-05-23	4.3000	4.3000	4.3000	4.3000	-1.602%	2	195	+167.442%
2025-05-19	4.3700	4.3700	4.3700	4.3700	+32.424%	1	195	+163.158%
2025-05-07	3.3000	3.3000	3.3000	3.3000	-34.911%	1	195	+248.485%
2025-04-16	5.0700	5.0700	5.0700	5.0700	+26.750%	2	196	+126.824%
2025-04-07	3.7000	4.0000	3.7000	4.0000	-46.667%	3	197	+187.500%
2025-04-03	7.5000	7.5000	7.5000	7.5000	-24.395%	1	194	+53.333%
2025-03-28	9.3000	9.9200	9.3000	9.9200	-8.740%	8	195	+15.927%
2025-03-27	10.8700	10.8700	10.8700	10.8700	-8.655%	1	195	+5.796%
2025-03-25	11.9000	11.9000	11.9000	11.9000	+10.492%	1	194	-3.361%
2025-03-24	10.7700	10.7700	10.7700	10.7700	+9.786%	3	195	+6.778%
2025-03-21	9.8100	9.8100	9.8100	9.8100	+3.481%	8	192	+17.227%
2025-03-17	9.4800	9.4800	9.4800	9.4800	+17.037%	1	188	+21.308%
2025-03-14	8.1000	8.1000	8.1000	8.1000	+6.579%	4	187	+41.975%
2025-03-12	7.2200	7.6000	7.2200	7.6000	+26.667%	4	189	+51.316%
2025-03-05	6.0000	6.0000	6.0000	6.0000	0.000%	2	185	+91.667%
2025-03-04	6.4000	6.4000	6.0000	6.0000	-38.776%	13	162	+91.667%
2025-03-03	9.8000	9.8000	9.8000	9.8000	+18.072%	4	162	+17.347%
2025-02-27	8.3000	8.3000	8.3000	8.3000	-12.447%	4	162	+38.554%
2025-02-24	9.4800	9.4800	9.4800	9.4800	-6.139%	1	162	+21.308%
2025-02-20	10.1000	10.1000	10.1000	10.1000	-5.342%	3	161	+13.861%
2025-02-19	10.2200	10.6700	10.2200	10.6700	+13.511%	2	158	+7.779%
2025-02-18	9.4000	9.4000	9.4000	9.4000	-6.931%	1	156	+22.340%
2025-02-12	10.1000	10.1000	10.1000	10.1000	0.000%	1	155	+13.861%
2025-02-10	10.1000	10.1000	10.1000	10.1000	-13.896%	4	154	+13.861%
2025-02-06	11.7300	11.7300	11.7300	11.7300	+5.676%	1	150	-1.961%
2025-02-05	11.1000	11.1000	11.1000	11.1000	+3.448%	3	149	+3.604%
2025-02-04	10.7300	10.7300	10.7300	10.7300	-1.560%	1	146	+7.176%
2025-02-03	10.5000	10.9000	10.5000	10.9000	-11.020%	5	145	+5.505%
2025-01-31	12.2500	12.2500	12.2500	12.2500	-1.210%	2	140	-6.122%
2025-01-29	12.4000	12.4000	12.4000	12.4000	+1.390%	5	139	-7.258%
2025-01-28	14.0000	14.0000	12.2300	12.2300	-7.348%	5	134	-5.969%
2025-01-27	14.0000	14.0000	13.2000	13.2000	-14.948%	10	129	-12.879%
2025-01-24	16.1000	16.6000	15.5200	15.5200	-2.390%	56	119	-25.902%
2025-01-23	16.8000	16.8000	15.9000	15.9000	-5.357%	76	91	-27.673%
2025-01-22	15.6000	16.8000	15.6000	16.8000	-11.486%	7	15	-31.548%
2025-01-16	18.9800	18.9800	18.9800	18.9800	+5.444%	2	8	-39.410%
2025-01-15	18.0000	18.0000	18.0000	18.0000	-0.826%	2	8	-36.111%
2025-01-13	18.1500	18.1500	18.1500	18.1500	+53.035%	1	6	-36.639%
2024-12-31	11.8600	11.8600	11.8600	11.8600	+18.600%	1	4	-3.035%
2024-12-20	10.0000	10.0000	10.0000	10.0000	-15.182%	1	4	+15.000%
2024-12-17	11.7900	11.7900	11.7900	11.7900	-5.301%	1	3	-2.460%
2024-12-13	12.4500	12.4500	12.4500	12.4500	-28.076%	2	4	-7.631%
2024-12-02	17.3100	17.3100	17.3100	17.3100	-32.646%	1	5	-33.564%
2024-10-15	25.7000	25.7000	25.7000	25.7000	-21.527%	1	4	-55.253%
2024-10-07	32.7500	32.7500	32.7500	32.7500	+43.956%	3	4	-64.885%
2024-10-03	22.7500	22.7500	22.7500	22.7500	0.000%	1	1	-49.451%

.dark-mode .yZrfPq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yZrfPq{ color: #333333; background-color: white; border: 2px solid #333333; }FANG20270115C220FANG Jan 15 2027 220.00 Call (FANG270115C00220000)option OPRA

FANG20270115C220
FANG Jan 15 2027 220.00 Call (FANG270115C00220000)
option OPRA