Dark

FANG20270115C290
FANG Jan 15 2027 290.00 Call (FANG270115C00290000)
option OPRA

EOD

Sep 22, 2026

0.4500-30.769%(-0.2000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.4500	0.4500	0.4500	0.4500	-30.769%	2	346	0.000%
2026-09-21	0.6500	0.6500	0.6500	0.6500	-15.584%	2	346	-30.769%
2026-09-18	0.8500	0.8500	0.7700	0.7700	-3.750%	4	346	-41.558%
2026-09-17	0.8000	0.8000	0.8000	0.8000	-25.234%	1	350	-43.750%
2026-09-16	0.7500	1.0700	0.7500	1.0700	-37.059%	22	349	-57.944%
2026-09-15	1.4500	1.7000	1.4500	1.7000	+25.926%	4	327	-73.529%
2026-09-10	1.3500	1.4000	1.3500	1.3500	+28.571%	10	329	-66.667%
2026-09-04	1.0500	1.0500	1.0500	1.0500	-12.500%	4	322	-57.143%
2026-09-01	1.2000	1.2000	1.2000	1.2000	-4.000%	10	322	-62.500%
2026-08-31	1.2500	1.2500	1.2500	1.2500	+4.167%	1	314	-64.000%
2026-08-26	1.2000	1.2000	1.2000	1.2000	-47.826%	4	314	-62.500%
2026-08-21	2.3000	2.3000	2.3000	2.3000	-6.122%	4	314	-80.435%
2026-08-20	2.4500	2.4500	2.4500	2.4500	+22.500%	2	318	-81.633%
2026-08-18	1.8000	2.0000	1.8000	2.0000	+25.000%	2	318	-77.500%
2026-08-14	1.6000	1.6000	1.6000	1.6000	-5.882%	1	318	-71.875%
2026-08-11	1.7000	1.7000	1.7000	1.7000	+13.333%	1	318	-73.529%
2026-08-10	1.3000	1.5000	1.3000	1.5000	+50.000%	3	318	-70.000%
2026-08-07	1.0000	1.0000	1.0000	1.0000	0.000%	5	319	-55.000%
2026-08-06	1.0000	1.0000	1.0000	1.0000	-4.762%	3	319	-55.000%
2026-08-05	1.2000	1.2000	1.0000	1.0500	-43.243%	12	316	-57.143%
2026-07-29	1.6000	1.8500	1.6000	1.8500	-17.778%	2	316	-75.676%
2026-07-22	2.2500	2.2500	2.2500	2.2500	+21.622%	1	318	-80.000%
2026-07-20	1.8500	1.8500	1.8500	1.8500	+27.586%	1	319	-75.676%
2026-07-13	1.4500	1.4500	1.4500	1.4500	+141.667%	3	320	-68.966%
2026-07-02	0.6000	0.6000	0.6000	0.6000	-33.333%	5	323	-25.000%
2026-06-30	0.9000	0.9000	0.9000	0.9000	-28.000%	2	323	-50.000%
2026-06-29	1.2500	1.2500	1.2500	1.2500	+4.167%	5	323	-64.000%
2026-06-26	1.3000	1.3000	1.2000	1.2000	-40.000%	15	321	-62.500%
2026-06-15	2.0000	2.0000	2.0000	2.0000	-27.536%	4	311	-77.500%
2026-06-11	2.7600	2.7600	2.7600	2.7600	-23.120%	3	315	-83.696%
2026-06-05	3.6000	3.6000	3.5900	3.5900	+2.571%	2	318	-87.465%
2026-05-26	3.5000	3.5000	3.5000	3.5000	-25.214%	1	318	-87.143%
2026-05-19	4.6800	4.6800	4.6800	4.6800	+15.556%	1	319	-90.385%
2026-05-15	4.0500	4.0500	4.0500	4.0500	+10.959%	2	320	-88.889%
2026-05-12	3.6500	3.6500	3.6500	3.6500	-37.069%	1	322	-87.671%
2026-05-04	5.3000	5.8000	5.3000	5.8000	+65.714%	3	321	-92.241%
2026-04-28	3.4900	3.5000	3.4900	3.5000	+9.375%	3	323	-87.143%
2026-04-27	3.2000	3.2000	3.2000	3.2000	+166.667%	17	323	-85.938%
2026-04-17	1.2000	1.2000	1.2000	1.2000	-41.463%	4	328	-62.500%
2026-04-14	2.0500	2.0500	2.0500	2.0500	-10.870%	3	324	-78.049%
2026-04-13	2.3000	2.3000	2.3000	2.3000	-51.579%	4	324	-80.435%
2026-04-02	4.7000	4.7500	3.7800	4.7500	+43.939%	8	331	-90.526%
2026-03-31	3.3000	3.3000	3.3000	3.3000	-26.667%	1	331	-86.364%
2026-03-30	5.1000	5.1000	4.5000	4.5000	-11.765%	4	332	-90.000%
2026-03-27	5.0000	5.1000	5.0000	5.1000	+2.823%	4	334	-91.176%
2026-03-26	4.2000	4.9600	4.2000	4.9600	+18.095%	11	336	-90.927%
2026-03-24	4.2000	4.2000	4.2000	4.2000	+10.526%	1	335	-89.286%
2026-03-20	3.8000	3.8000	3.8000	3.8000	+52.000%	3	336	-88.158%
2026-03-18	2.9600	3.0000	2.5000	2.5000	-13.793%	11	333	-82.000%
2026-03-17	2.5000	2.9000	2.5000	2.9000	+45.000%	4	328	-84.483%
2026-03-16	2.0000	2.0000	2.0000	2.0000	-23.372%	1	329	-77.500%
2026-03-13	2.6100	2.6100	2.6100	2.6100	+49.143%	1	329	-82.759%
2026-03-10	1.7500	1.7500	1.7500	1.7500	-28.571%	1	329	-74.286%
2026-03-06	2.4500	2.4500	2.4500	2.4500	+68.966%	10	330	-81.633%
2026-03-04	1.4500	1.4500	1.4500	1.4500	-18.994%	3	330	-68.966%
2026-03-03	1.9000	1.9000	1.7900	1.7900	+11.875%	18	330	-74.860%
2026-02-27	1.6000	1.6000	1.6000	1.6000	+33.333%	5	336	-71.875%
2026-02-25	1.2000	1.2000	1.2000	1.2000	-20.000%	20	327	-62.500%
2026-02-24	1.5000	1.5000	1.5000	1.5000	-1.961%	1	327	-70.000%
2026-02-19	1.5300	1.5300	1.5300	1.5300	+2.000%	1	327	-70.588%
2026-02-18	1.2000	1.5000	1.2000	1.5000	+25.000%	10	327	-70.000%
2026-02-13	1.2500	1.2500	1.2000	1.2000	-4.000%	3	327	-62.500%
2026-02-12	1.2500	1.2500	1.2500	1.2500	0.000%	1	327	-64.000%
2026-02-11	1.2500	1.3000	1.2300	1.2500	+19.048%	9	327	-64.000%
2026-02-10	1.0500	1.0500	1.0500	1.0500	+23.529%	3	328	-57.143%
2026-02-03	0.9000	0.9000	0.8500	0.8500	-5.556%	50	328	-47.059%
2026-01-30	0.9000	0.9000	0.9000	0.9000	-10.000%	5	279	-50.000%
2026-01-29	1.0000	1.0000	1.0000	1.0000	+38.889%	76	279	-55.000%
2026-01-28	0.7200	0.7200	0.7200	0.7200	+2.857%	2	246	-37.500%
2026-01-22	0.7000	0.7000	0.7000	0.7000	+7.692%	2	247	-35.714%
2026-01-20	0.6500	0.6500	0.6500	0.6500	-14.474%	14	246	-30.769%
2026-01-16	0.7600	0.7600	0.7600	0.7600	+8.571%	1	231	-40.789%
2026-01-15	0.9500	0.9500	0.7000	0.7000	+27.273%	5	231	-35.714%
2026-01-13	0.5500	0.5500	0.5500	0.5500	-15.385%	10	230	-18.182%
2026-01-08	0.6500	0.6500	0.6500	0.6500	-13.333%	10	230	-30.769%
2026-01-06	0.7500	0.7500	0.7500	0.7500	+1,400.000%	5	226	-40.000%
2026-01-02	0.0500	0.0500	0.0500	0.0500	-93.333%	10	225	+800.000%
2025-12-30	0.7500	0.7500	0.7500	0.7500	-31.818%	5	235	-40.000%
2025-12-05	1.1000	1.1000	1.1000	1.1000	0.000%	1	236	-59.091%
2025-12-04	0.9500	1.1500	0.8000	1.1000	+4.762%	30	236	-59.091%
2025-12-03	0.8000	1.4000	0.7500	1.0500	+7.143%	271	242	-57.143%
2025-12-02	0.9800	0.9800	0.9800	0.9800	-2.000%	1	440	-54.082%
2025-11-19	1.0000	1.0000	1.0000	1.0000	0.000%	1	441	-55.000%
2025-11-18	1.0000	1.0000	1.0000	1.0000	-2.913%	10	440	-55.000%
2025-11-17	1.0400	1.0400	1.0300	1.0300	-11.207%	2	430	-56.311%
2025-11-14	1.1300	1.1600	1.1300	1.1600	+36.471%	18	430	-61.207%
2025-11-12	0.6500	0.8500	0.6500	0.8500	-13.265%	2	412	-47.059%
2025-11-10	0.9800	0.9800	0.9800	0.9800	+553.333%	3	414	-54.082%
2025-10-31	0.1500	0.1500	0.1500	0.1500	-83.871%	1	417	+200.000%
2025-10-29	0.9400	0.9400	0.9300	0.9300	-7.000%	6	418	-51.613%
2025-10-28	1.0000	1.0000	1.0000	1.0000	+17.647%	1	424	-55.000%
2025-10-27	0.8500	0.8500	0.8500	0.8500	-29.167%	2	426	-47.059%
2025-10-23	1.2000	1.2000	1.2000	1.2000	+33.333%	1	426	-62.500%
2025-10-21	0.9000	0.9000	0.9000	0.9000	+15.385%	1	425	-50.000%
2025-10-20	0.9000	0.9000	0.7800	0.7800	-10.345%	25	426	-42.308%
2025-10-17	0.8700	0.8700	0.8700	0.8700	+16.000%	12	401	-48.276%
2025-10-16	0.8700	0.8700	0.7500	0.7500	-13.793%	18	389	-40.000%
2025-10-15	0.9000	0.9500	0.8700	0.8700	-3.333%	6	371	-48.276%
2025-10-14	0.9500	0.9500	0.9000	0.9000	-10.000%	7	365	-50.000%
2025-10-13	1.1000	1.3000	1.0000	1.0000	-0.990%	22	368	-55.000%
2025-10-10	0.9000	1.0100	0.8500	1.0100	+12.222%	33	346	-55.446%
2025-10-09	0.9500	0.9700	0.8600	0.9000	-5.263%	304	313	-50.000%
2025-09-30	0.9500	0.9500	0.9500	0.9500	-5.000%	1	10	-52.632%
2025-07-10	1.0000	1.0000	1.0000	1.0000	-20.000%	8	9	-55.000%
2025-04-21	1.3000	1.3000	1.2500	1.2500	+8.696%	2	2	-64.000%
2025-04-04	1.2500	1.2500	1.1500	1.1500	-63.950%	4	3	-60.870%
2025-03-20	3.1900	3.1900	3.1900	3.1900	+17.279%	1	2	-85.893%
2025-02-28	2.7200	2.7200	2.7200	2.7200	-2.857%	2	2	-83.456%
2025-02-25	2.8000	2.8000	2.8000	2.8000	+12.000%	1	1	-83.929%
2025-02-24	2.5000	2.5000	2.5000	2.5000	0.000%	1	1	-82.000%

.dark-mode .bTKyYj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bTKyYj{ color: #333333; background-color: white; border: 2px solid #333333; }FANG20270115C290FANG Jan 15 2027 290.00 Call (FANG270115C00290000)option OPRA

FANG20270115C290
FANG Jan 15 2027 290.00 Call (FANG270115C00290000)
option OPRA