Dark

FOUR20261218C50
FOUR Dec 18 2026 50.00 Call (FOUR261218C00050000)
option OPRA

EOD

Sep 28, 2026

1.35-12.903%(-0.20)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.3600	1.4500	1.2800	1.3500	-12.903%	35	4,360	0.000%
2026-09-25	1.4000	1.6000	1.4000	1.5500	-6.061%	17	4,356	-12.903%
2026-09-24	1.6700	1.6900	1.6500	1.6500	+1.227%	21	4,343	-18.182%
2026-09-23	1.8500	1.8500	1.6300	1.6300	-16.410%	14	4,329	-17.178%
2026-09-22	2.0200	2.0200	1.8000	1.9500	-6.699%	31	4,329	-30.769%
2026-09-21	2.1600	2.2000	2.0900	2.0900	-7.930%	57	4,327	-35.407%
2026-09-18	2.6000	2.6000	1.7000	2.2700	-35.143%	12	4,313	-40.529%
2026-09-16	3.5000	3.5000	3.5000	3.5000	-4.891%	1	4,315	-61.429%
2026-09-15	4.0500	4.0500	3.6800	3.6800	-21.702%	11	4,315	-63.315%
2026-09-14	4.7000	4.7000	4.7000	4.7000	+11.905%	6	4,314	-71.277%
2026-09-11	4.6000	4.7400	4.2000	4.2000	+16.667%	30	4,308	-67.857%
2026-09-10	3.6000	3.6000	3.6000	3.6000	+9.091%	1	4,297	-62.500%
2026-09-09	3.0000	3.3000	3.0000	3.3000	+1.852%	32	4,297	-59.091%
2026-09-08	3.7000	4.2000	3.2000	3.2400	-35.200%	120	4,301	-58.333%
2026-09-04	5.0000	5.0000	5.0000	5.0000	+21.951%	4	4,372	-73.000%
2026-09-03	3.7000	4.1000	3.7000	4.1000	+20.235%	3	4,372	-67.073%
2026-09-02	3.4000	3.4500	3.4000	3.4100	+15.593%	5	4,373	-60.411%
2026-09-01	3.1500	3.6000	2.9500	2.9500	-15.714%	249	4,376	-54.237%
2026-08-31	4.0000	4.0000	3.5000	3.5000	0.000%	3	4,315	-61.429%
2026-08-28	3.5000	3.5000	3.5000	3.5000	-12.500%	1	4,315	-61.429%
2026-08-27	4.0500	4.0500	3.8000	4.0000	-25.651%	17	4,315	-66.250%
2026-08-26	5.6000	5.6000	5.2000	5.3800	-10.333%	6	4,316	-74.907%
2026-08-25	7.1000	7.1000	6.0000	6.0000	-1.639%	244	4,316	-77.500%
2026-08-24	6.0000	6.1000	6.0000	6.1000	-8.955%	15	4,227	-77.869%
2026-08-21	6.3500	6.7000	6.3500	6.7000	+11.667%	6	4,227	-79.851%
2026-08-20	6.0000	6.0000	6.0000	6.0000	+3.448%	11	4,227	-77.500%
2026-08-18	4.1000	5.8000	4.1000	5.8000	+46.096%	14	4,221	-76.724%
2026-08-17	3.8500	3.9700	3.8500	3.9700	-24.092%	6	4,221	-65.995%
2026-08-14	5.7200	5.7200	5.2300	5.2300	-12.833%	2	4,221	-74.187%
2026-08-13	5.6000	6.0000	5.5000	6.0000	+75.953%	27	4,220	-77.500%
2026-08-12	3.5800	4.1000	3.4100	3.4100	+6.563%	3	4,237	-60.411%
2026-08-11	4.0000	4.0000	3.2000	3.2000	-12.329%	69	4,237	-57.813%
2026-08-10	3.0800	3.6500	2.9000	3.6500	+25.862%	13	4,258	-63.014%
2026-08-07	4.0500	4.0500	2.7500	2.9000	-32.558%	115	4,258	-53.448%
2026-08-06	5.4000	5.4000	3.8600	4.3000	-56.566%	104	4,305	-68.605%
2026-08-05	10.0600	10.0600	9.9000	9.9000	-5.714%	30	4,345	-86.364%
2026-08-04	10.5000	10.5000	10.5000	10.5000	-1.685%	1	4,335	-87.143%
2026-08-03	11.0400	11.0400	10.6800	10.6800	-13.029%	6	4,335	-87.360%
2026-07-29	12.5000	12.5000	12.2800	12.2800	+14.233%	42	4,337	-89.007%
2026-07-28	9.5000	10.7500	9.5000	10.7500	+29.362%	82	4,317	-87.442%
2026-07-27	8.2000	8.3100	8.2000	8.3100	+23.661%	2	4,393	-83.755%
2026-07-23	7.1000	7.1000	6.7200	6.7200	-17.037%	2	4,394	-79.911%
2026-07-20	7.5000	8.1000	7.5000	8.1000	-6.358%	4	4,392	-83.333%
2026-07-17	8.1000	8.6500	8.1000	8.6500	-8.947%	2	4,388	-84.393%
2026-07-16	9.5000	9.5000	9.5000	9.5000	-8.654%	1	4,389	-85.789%
2026-07-15	9.4000	10.9000	9.4000	10.4000	+11.111%	5	4,390	-87.019%
2026-07-13	9.3600	9.3600	9.3600	9.3600	+28.219%	1	4,392	-85.577%
2026-07-09	7.3000	7.3000	7.3000	7.3000	-24.742%	4	4,393	-81.507%
2026-07-07	9.4600	9.7000	9.4600	9.7000	+5.435%	4	4,397	-86.082%
2026-07-06	8.5900	9.5000	8.5900	9.2000	+3.371%	13	4,401	-85.326%
2026-07-01	8.8000	8.9000	8.6000	8.9000	+21.918%	53	4,402	-84.831%
2026-06-30	7.3000	7.3000	7.3000	7.3000	-17.978%	4	4,412	-81.507%
2026-06-29	8.9000	8.9000	8.9000	8.9000	+33.835%	1	4,412	-84.831%
2026-06-26	6.1100	6.6500	6.1100	6.6500	+2.308%	11	4,411	-79.699%
2026-06-25	5.6000	6.7500	5.6000	6.5000	+15.044%	28	4,421	-79.231%
2026-06-24	4.7000	5.8000	4.5500	5.6500	+56.944%	29	4,421	-76.106%
2026-06-23	3.6800	3.7200	3.6000	3.6000	-2.703%	110	4,417	-62.500%
2026-06-22	3.9000	3.9000	3.4000	3.7000	-21.277%	148	4,507	-63.514%
2026-06-17	4.8400	4.8400	4.7000	4.7000	+1.512%	155	4,252	-71.277%
2026-06-15	4.8400	4.8400	4.6300	4.6300	+71.481%	10	4,252	-70.842%
2026-06-11	2.7000	2.7000	2.7000	2.7000	-12.903%	1	4,247	-50.000%
2026-06-10	3.1000	3.1000	3.1000	3.1000	-8.824%	1	4,247	-56.452%
2026-06-09	3.4000	3.4000	3.4000	3.4000	-16.049%	1	4,247	-60.294%
2026-06-08	3.5000	4.0500	3.5000	4.0500	+9.459%	2	4,248	-66.667%
2026-06-05	3.7000	3.7000	3.7000	3.7000	-13.551%	1	4,246	-63.514%
2026-06-04	4.5000	4.5000	4.2800	4.2800	-8.936%	2	4,245	-68.458%
2026-06-03	4.7000	4.7000	4.7000	4.7000	-23.577%	1	4,245	-71.277%
2026-06-02	6.3500	6.3500	6.1500	6.1500	+2.500%	9	4,244	-78.049%
2026-05-27	6.0000	6.0000	6.0000	6.0000	+1.523%	1	4,242	-77.500%
2026-05-26	5.9100	5.9100	5.9100	5.9100	0.000%	1	4,242	-77.157%
2026-05-22	5.9100	5.9100	5.9100	5.9100	+6.486%	3	4,242	-77.157%
2026-05-21	5.5600	5.5600	5.5500	5.5500	-1.770%	10	4,255	-75.676%
2026-05-20	5.6500	5.6500	5.6500	5.6500	-8.130%	3	4,255	-76.106%
2026-05-18	6.1500	6.1500	6.1500	6.1500	+11.818%	1	4,254	-78.049%
2026-05-15	5.5000	5.5000	5.5000	5.5000	+2.996%	5	4,254	-75.455%
2026-05-14	4.9000	5.3400	4.9000	5.3400	+6.800%	7	4,249	-74.719%
2026-05-13	5.4500	5.6700	5.0000	5.0000	+3.093%	34	4,223	-73.000%
2026-05-12	4.8500	4.8500	4.8500	4.8500	-30.714%	1	4,223	-72.165%
2026-05-11	7.0000	7.0000	7.0000	7.0000	+13.086%	1	4,223	-80.714%
2026-05-08	6.4500	6.4500	6.1900	6.1900	-19.296%	2	4,223	-78.191%
2026-05-07	9.4500	9.4500	7.6700	7.6700	+34.561%	17	4,222	-82.399%
2026-05-06	5.7200	6.2500	5.7000	5.7000	+7.547%	4	4,216	-76.316%
2026-05-05	5.0000	5.3000	5.0000	5.3000	-24.286%	2	4,215	-74.528%
2026-05-01	7.0000	7.0000	7.0000	7.0000	+7.692%	4	4,215	-80.714%
2026-04-29	6.5000	6.5000	6.5000	6.5000	-12.752%	1	4,215	-79.231%
2026-04-28	7.4500	7.4500	7.4500	7.4500	-12.353%	1	4,214	-81.879%
2026-04-23	9.6000	9.6000	8.5000	8.5000	-10.053%	2	4,215	-84.118%
2026-04-22	9.4500	9.4500	9.4500	9.4500	-0.526%	1	4,215	-85.714%
2026-04-20	10.0000	10.0000	9.5000	9.5000	0.000%	6	4,215	-85.789%
2026-04-17	9.5500	10.0000	9.5000	9.5000	+4.396%	21	4,210	-85.789%
2026-04-16	8.8000	9.1000	8.7500	9.1000	+13.750%	5	4,224	-85.165%
2026-04-15	8.2100	8.2100	7.8500	8.0000	+2.564%	8	4,228	-83.125%
2026-04-14	7.5100	8.1000	7.5100	7.8000	+4.000%	19	4,229	-82.692%
2026-04-13	7.2000	7.9000	7.2000	7.5000	+7.143%	5	4,214	-82.000%
2026-04-10	7.0000	7.0000	7.0000	7.0000	+11.111%	1	4,215	-80.714%
2026-04-08	6.2000	6.3000	6.2000	6.3000	+21.857%	2	4,214	-78.571%
2026-04-07	5.0000	5.2500	5.0000	5.1700	-7.679%	7	4,215	-73.888%
2026-04-06	5.6000	5.6000	5.6000	5.6000	-7.743%	3	4,212	-75.893%
2026-04-02	6.6000	6.6000	6.0700	6.0700	-22.179%	2	4,211	-77.759%
2026-04-01	7.8000	7.8000	7.8000	7.8000	+30.000%	1	4,211	-82.692%
2026-03-30	6.0000	6.0000	6.0000	6.0000	-19.463%	2	4,211	-77.500%
2026-03-27	8.0000	8.0000	6.5000	7.4500	-13.069%	20	4,213	-81.879%
2026-03-26	8.5000	9.5000	8.5000	8.5700	-2.614%	8	4,204	-84.247%
2026-03-25	11.9000	12.9000	8.5000	8.8000	-20.000%	2,083	4,198	-84.659%
2026-03-24	8.2000	12.2000	7.9000	11.0000	+25.000%	2,080	2,167	-87.727%
2026-03-12	8.8000	8.8000	8.8000	8.8000	-6.383%	1	125	-84.659%
2026-03-04	9.4000	9.4000	9.4000	9.4000	-6.000%	2	125	-85.638%
2026-03-03	10.0000	10.0000	10.0000	10.0000	+19.048%	1	123	-86.500%
2026-03-02	8.4000	8.4000	8.4000	8.4000	+12.000%	1	122	-83.929%
2026-02-27	7.5000	7.5000	7.5000	7.5000	-21.630%	100	121	-82.000%
2026-02-26	9.7400	9.8000	8.4000	9.5700	-40.188%	30	49	-85.893%
2026-02-12	16.0000	16.0000	16.0000	16.0000	-5.882%	10	56	-91.563%
2026-02-11	17.5000	17.5000	17.0000	17.0000	+12.211%	20	46	-92.059%
2026-02-03	15.1500	15.1500	15.1500	15.1500	-34.698%	2	31	-91.089%
2026-01-22	23.0000	23.2000	23.0000	23.2000	-1.903%	24	31	-94.181%
2025-12-22	23.6500	23.6500	23.6500	23.6500	-19.831%	1	9	-94.292%
2025-12-15	29.5000	29.5000	29.5000	29.5000	+11.321%	1	9	-95.424%
2025-12-11	26.5000	26.5000	26.5000	26.5000	+5.578%	2	8	-94.906%
2025-12-09	25.0000	25.1000	25.0000	25.1000	+0.400%	4	6	-94.622%
2025-12-08	25.5000	25.5000	25.0000	25.0000	0.000%	2	2	-94.600%

.dark-mode .WP4VXg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WP4VXg{ color: #333333; background-color: white; border: 2px solid #333333; }FOUR20261218C50FOUR Dec 18 2026 50.00 Call (FOUR261218C00050000)option OPRA

FOUR20261218C50
FOUR Dec 18 2026 50.00 Call (FOUR261218C00050000)
option OPRA