Dark

FOUR20270115C100
FOUR Jan 15 2027 100.00 Call (FOUR270115C00100000)
option OPRA

EOD

Aug 6, 2026

0.2900-75.833%(-0.9100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.3000	0.3400	0.2400	0.2900	-75.833%	5	1,259	0.000%
2026-08-05	1.2500	1.2500	1.2000	1.2000	+14.286%	6	1,261	-75.833%
2026-08-03	1.0500	1.0500	1.0500	1.0500	+5.000%	1	1,266	-72.381%
2026-07-29	1.2600	1.2600	1.0000	1.0000	-28.571%	2	1,267	-71.000%
2026-07-06	1.4000	1.4000	1.4000	1.4000	+6.061%	25	1,267	-79.286%
2026-07-02	1.3100	1.3300	1.3100	1.3200	+4.762%	4	1,256	-78.030%
2026-06-29	1.0000	1.2600	1.0000	1.2600	+93.846%	100	1,256	-76.984%
2026-06-26	0.6500	0.6500	0.6500	0.6500	-1.515%	1	1,169	-55.385%
2026-06-25	0.7500	0.7500	0.6600	0.6600	+1.538%	3	1,170	-56.061%
2026-06-24	0.6500	0.6500	0.6500	0.6500	+47.727%	5	1,171	-55.385%
2026-06-16	0.4400	0.4400	0.4400	0.4400	-12.000%	1	1,168	-34.091%
2026-06-15	0.5000	0.5000	0.5000	0.5000	+100.000%	2	1,168	-42.000%
2026-06-11	0.2500	0.2500	0.2500	0.2500	-48.980%	4	1,168	+16.000%
2026-06-05	0.4900	0.4900	0.4900	0.4900	+8.889%	4	1,169	-40.816%
2026-06-04	0.4500	0.4500	0.4500	0.4500	-25.000%	2	1,169	-35.556%
2026-05-28	0.6000	0.6000	0.6000	0.6000	0.000%	10	1,168	-51.667%
2026-05-18	0.6000	0.6000	0.6000	0.6000	-16.667%	1	1,168	-51.667%
2026-05-15	0.8400	0.8500	0.6500	0.7200	-4.000%	14	1,169	-59.722%
2026-05-14	0.8500	0.8500	0.6000	0.7500	-2.597%	8	1,169	-61.333%
2026-05-13	0.7500	0.9000	0.7500	0.7700	-18.947%	6	1,169	-62.338%
2026-05-08	0.9500	0.9500	0.9500	0.9500	-24.000%	1	1,169	-69.474%
2026-05-07	1.2500	1.2500	1.2500	1.2500	+56.250%	1	1,170	-76.800%
2026-05-06	0.8000	0.8000	0.8000	0.8000	+14.286%	1	1,170	-63.750%
2026-05-05	0.7000	0.7000	0.7000	0.7000	-22.222%	1	1,171	-58.571%
2026-05-01	0.9500	0.9500	0.9000	0.9000	-2.174%	6	1,178	-67.778%
2026-04-24	1.1000	1.1000	0.9200	0.9200	-39.474%	3	1,178	-68.478%
2026-04-22	1.5200	1.5200	1.5200	1.5200	+52.000%	10	1,180	-80.921%
2026-04-13	1.0000	1.0000	1.0000	1.0000	+11.111%	1	1,184	-71.000%
2026-03-31	0.9000	0.9000	0.9000	0.9000	-25.000%	401	1,185	-67.778%
2026-03-25	1.2000	1.2000	1.2000	1.2000	-40.000%	1	1,224	-75.833%
2026-03-24	2.0000	2.0000	2.0000	2.0000	+3,900.000%	1	1,224	-85.500%
2026-03-23	0.0500	0.0500	0.0500	0.0500	-96.429%	1	1,223	+480.000%
2026-03-16	1.4000	1.4000	1.4000	1.4000	+17.647%	1	1,223	-79.286%
2026-03-10	1.1900	1.1900	1.1900	1.1900	-15.000%	1	1,224	-75.630%
2026-03-09	1.3000	1.4000	1.3000	1.4000	-6.667%	7	1,223	-79.286%
2026-03-02	1.5000	1.5000	1.5000	1.5000	0.000%	1	1,225	-80.667%
2026-02-26	2.7000	2.7000	1.5000	1.5000	-55.224%	210	1,225	-80.667%
2026-02-12	3.5000	3.5000	3.3500	3.3500	-22.989%	26	1,024	-91.343%
2026-02-10	3.8100	4.3500	3.8100	4.3500	+17.568%	2	1,044	-93.333%
2026-02-05	3.7000	3.7000	3.7000	3.7000	-1.333%	11	1,045	-92.162%
2026-02-04	3.5500	3.7500	3.5500	3.7500	+25.000%	11	1,056	-92.267%
2026-02-03	3.5300	3.5300	3.0000	3.0000	-24.051%	172	1,055	-90.333%
2026-02-02	3.9500	3.9500	3.9500	3.9500	-3.186%	1	888	-92.658%
2026-01-29	4.0800	4.0800	4.0800	4.0800	-0.488%	5	888	-92.892%
2026-01-28	4.2000	4.2000	4.1000	4.1000	-11.255%	11	883	-92.927%
2026-01-27	4.3100	4.6200	4.3100	4.6200	-12.000%	6	884	-93.723%
2026-01-23	5.2500	5.2500	5.2500	5.2500	-0.943%	1	879	-94.476%
2026-01-16	5.0000	5.3000	5.0000	5.3000	-11.667%	226	914	-94.528%
2026-01-15	6.0000	6.0000	6.0000	6.0000	-1.639%	47	914	-95.167%
2026-01-14	6.6500	6.6500	6.1000	6.1000	+5.172%	23	867	-95.246%
2026-01-13	5.5000	5.8000	5.5000	5.8000	-3.654%	11	865	-95.000%
2026-01-12	5.6600	6.0200	5.6600	6.0200	+9.455%	2	864	-95.183%
2026-01-09	6.2000	6.2000	5.5000	5.5000	-6.780%	6	864	-94.727%
2026-01-07	6.2000	6.2000	5.9000	5.9000	-3.279%	12	860	-95.085%
2026-01-06	6.0000	6.1000	6.0000	6.1000	+13.173%	202	860	-95.246%
2026-01-05	5.3900	5.3900	5.3900	5.3900	+7.800%	1	657	-94.620%
2026-01-02	4.9500	5.0000	4.8600	5.0000	-6.542%	21	657	-94.200%
2025-12-31	5.3000	5.4000	5.3000	5.3500	-10.084%	51	617	-94.579%
2025-12-30	5.7200	6.1400	5.7100	5.9500	+8.379%	30	617	-95.126%
2025-12-29	5.4200	5.5000	5.4200	5.4900	-6.791%	20	631	-94.718%
2025-12-26	5.6000	6.1100	5.6000	5.8900	-0.169%	13	651	-95.076%
2025-12-24	5.9000	5.9000	5.9000	5.9000	+1.724%	1	641	-95.085%
2025-12-23	5.8500	5.8500	5.8000	5.8000	-6.452%	2	641	-95.000%
2025-12-22	5.8300	6.2000	5.8300	6.2000	+11.712%	26	640	-95.323%
2025-12-19	5.5500	5.5500	5.5500	5.5500	-8.264%	5	614	-94.775%
2025-12-18	6.4000	6.4000	6.0500	6.0500	+1.340%	39	609	-95.207%
2025-12-17	6.3600	6.5000	5.9700	5.9700	-2.927%	71	570	-95.142%
2025-12-16	6.4000	6.5000	6.1000	6.1500	-7.100%	63	538	-95.285%
2025-12-15	6.6200	6.6200	6.6200	6.6200	-19.465%	1	488	-95.619%
2025-12-11	8.2200	8.2200	8.2200	8.2200	+20.882%	50	487	-96.472%
2025-12-09	6.8100	6.9000	6.8000	6.8000	-8.108%	29	437	-95.735%
2025-12-08	7.2400	7.4000	7.2400	7.4000	-0.937%	2	413	-96.081%
2025-12-04	7.9900	8.1000	7.4700	7.4700	-6.625%	15	411	-96.118%
2025-12-03	8.4500	8.4500	8.0000	8.0000	-10.414%	34	399	-96.375%
2025-12-02	8.8000	9.0000	8.7000	8.9300	-1.868%	85	374	-96.753%
2025-12-01	9.1000	9.1000	9.1000	9.1000	+13.750%	1	355	-96.813%
2025-11-26	8.0000	8.0000	8.0000	8.0000	-0.249%	1	355	-96.375%
2025-11-24	7.9400	8.0200	7.9400	8.0200	+1.135%	5	355	-96.384%
2025-11-21	7.9300	7.9300	7.9300	7.9300	+11.848%	1	360	-96.343%
2025-11-19	7.0900	7.0900	7.0900	7.0900	+7.424%	1	361	-95.910%
2025-11-18	6.6000	6.6000	6.6000	6.6000	-12.000%	2	361	-95.606%
2025-11-17	8.3200	8.3200	7.5000	7.5000	-14.481%	82	363	-96.133%
2025-11-14	8.7500	8.7700	8.7500	8.7700	-9.588%	5	362	-96.693%
2025-11-13	9.2700	10.2000	9.2700	9.7000	-0.513%	14	365	-97.010%
2025-11-12	9.7500	9.7500	9.7500	9.7500	+5.978%	1	375	-97.026%
2025-11-10	8.0500	9.2000	8.0500	9.2000	+49.593%	6	374	-96.848%
2025-11-07	6.0000	6.4000	6.0000	6.1500	-43.578%	4	372	-95.285%
2025-11-06	10.9200	10.9300	10.9000	10.9000	+36.250%	6	373	-97.339%
2025-10-31	8.0000	8.0000	8.0000	8.0000	+8.548%	80	378	-96.375%
2025-10-30	8.6000	8.6000	7.3700	7.3700	-18.020%	4	298	-96.065%
2025-10-29	9.2000	9.2000	7.9600	8.9900	-14.381%	39	294	-96.774%
2025-10-24	10.5000	10.5000	10.5000	10.5000	+1.942%	1	264	-97.238%
2025-10-20	10.4500	10.4500	10.0000	10.3000	+3.518%	9	264	-97.184%
2025-10-16	9.9500	9.9500	9.9500	9.9500	-7.009%	1	262	-97.085%
2025-10-15	10.6800	10.7000	10.6800	10.7000	-2.727%	20	262	-97.290%
2025-10-13	11.4800	11.5800	11.0000	11.0000	-2.913%	6	262	-97.364%
2025-10-10	11.3300	11.3300	11.3300	11.3300	-0.264%	2	262	-97.440%
2025-10-09	11.4400	11.4400	11.3600	11.3600	-0.351%	11	260	-97.447%
2025-10-08	11.4000	11.4000	11.4000	11.4000	+0.885%	12	269	-97.456%
2025-10-07	11.3000	11.3000	11.3000	11.3000	+4.630%	11	267	-97.434%
2025-10-06	10.8000	10.8000	10.8000	10.8000	+8.000%	1	267	-97.315%
2025-10-03	10.0000	10.0000	10.0000	10.0000	+5.263%	2	267	-97.100%
2025-10-02	10.0000	10.0000	9.5000	9.5000	-2.962%	6	267	-96.947%
2025-10-01	9.9500	9.9500	9.4500	9.7900	-0.102%	8	264	-97.038%
2025-09-30	10.6000	10.6000	9.1000	9.8000	-4.854%	35	260	-97.041%
2025-09-29	10.2500	10.6000	10.2500	10.3000	-2.647%	17	241	-97.184%
2025-09-26	10.6500	10.6500	10.5500	10.5800	-1.121%	12	240	-97.259%
2025-09-25	10.8000	10.8000	10.7000	10.7000	-7.759%	4	236	-97.290%
2025-09-24	12.1000	12.1000	11.6000	11.6000	-13.109%	5	238	-97.500%
2025-09-23	13.5000	13.5000	13.3500	13.3500	+5.952%	5	238	-97.828%
2025-09-22	13.6000	13.6000	11.8800	12.6000	-6.805%	8	234	-97.698%
2025-09-19	13.5000	13.5200	13.3000	13.5200	+4.806%	12	230	-97.855%
2025-09-16	12.9500	12.9500	12.9000	12.9000	-5.147%	12	231	-97.752%
2025-09-11	13.6000	13.6000	13.6000	13.6000	+0.741%	1	231	-97.868%
2025-09-10	13.5000	13.5000	13.5000	13.5000	-6.315%	3	232	-97.852%
2025-09-09	14.4100	14.4100	14.4100	14.4100	+6.741%	5	232	-97.988%
2025-09-08	13.4500	13.5000	13.4500	13.5000	-8.163%	2	232	-97.852%
2025-09-05	14.7000	14.7000	14.7000	14.7000	-2.649%	5	231	-98.027%
2025-09-03	15.0000	15.1000	15.0000	15.1000	-5.625%	2	231	-98.079%
2025-09-02	16.0000	16.0000	16.0000	16.0000	-8.046%	1	229	-98.188%
2025-08-28	17.4000	17.4000	17.4000	17.4000	+7.407%	1	229	-98.333%
2025-08-27	16.2000	16.2000	16.2000	16.2000	+1.250%	4	229	-98.210%
2025-08-26	16.6000	16.6100	16.0000	16.0000	-4.932%	14	228	-98.188%
2025-08-25	17.0000	17.0000	16.8300	16.8300	+5.849%	10	228	-98.277%
2025-08-21	15.9000	15.9000	15.9000	15.9000	-0.625%	2	223	-98.176%
2025-08-20	16.0000	16.0000	16.0000	16.0000	-11.111%	1	224	-98.188%
2025-08-15	18.0000	18.0000	18.0000	18.0000	+16.129%	10	223	-98.389%
2025-08-14	16.1000	16.1000	15.1000	15.5000	-6.061%	11	213	-98.129%
2025-08-13	15.5000	16.5000	15.5000	16.5000	+12.859%	19	209	-98.242%
2025-08-12	14.8300	15.5000	14.5600	14.6200	+14.219%	10	193	-98.016%
2025-08-11	12.8000	12.8000	12.8000	12.8000	+6.667%	2	185	-97.734%
2025-08-08	13.0400	13.0400	12.0000	12.0000	-5.512%	2	183	-97.583%
2025-08-07	12.7000	12.7000	12.7000	12.7000	+2.008%	1	181	-97.717%
2025-08-06	13.2000	13.2000	12.4500	12.4500	-14.138%	6	180	-97.671%
2025-08-05	15.4800	15.5000	14.0000	14.5000	-46.296%	33	175	-98.000%
2025-07-29	28.5000	28.5000	27.0000	27.0000	-5.263%	9	150	-98.926%
2025-07-28	28.5000	28.5000	28.5000	28.5000	-4.040%	1	145	-98.982%
2025-07-23	29.7000	29.7000	29.7000	29.7000	+6.071%	10	145	-99.024%
2025-07-22	28.0000	28.0000	28.0000	28.0000	-6.977%	5	145	-98.964%
2025-07-21	30.1000	30.1000	30.1000	30.1000	+10.662%	4	145	-99.037%
2025-07-15	27.2000	27.2000	27.2000	27.2000	0.000%	5	141	-98.934%
2025-07-10	27.1500	27.2000	27.1500	27.2000	+4.615%	10	136	-98.934%
2025-07-08	26.0000	26.0000	26.0000	26.0000	+10.591%	1	141	-98.885%
2025-07-02	23.5100	23.5100	23.5100	23.5100	-2.891%	5	142	-98.766%
2025-06-27	24.2100	24.2100	24.2100	24.2100	+9.548%	5	149	-98.802%
2025-06-25	22.1000	22.1000	22.1000	22.1000	+8.867%	1	144	-98.688%
2025-06-17	20.3000	20.3000	20.3000	20.3000	-14.634%	2	143	-98.571%
2025-06-10	23.7800	23.7800	23.7800	23.7800	+8.091%	1	145	-98.780%
2025-06-06	22.0000	22.0000	22.0000	22.0000	+18.343%	4	144	-98.682%
2025-05-19	18.5900	18.5900	18.5900	18.5900	-9.361%	1	142	-98.440%
2025-05-14	20.5100	20.5100	20.5100	20.5100	+12.692%	10	143	-98.586%
2025-05-12	18.2000	18.2000	18.2000	18.2000	+8.592%	1	133	-98.407%
2025-05-09	16.7600	16.7600	16.7600	16.7600	+18.028%	4	133	-98.270%
2025-04-28	14.3200	14.3300	14.2000	14.2000	-0.070%	8	133	-97.958%
2025-04-24	14.2100	14.2100	14.2100	14.2100	+14.597%	1	128	-97.959%
2025-04-22	12.4000	12.4000	12.4000	12.4000	+0.813%	1	128	-97.661%
2025-04-21	12.3000	12.3000	12.3000	12.3000	-14.286%	4	129	-97.642%
2025-04-14	14.3500	14.3500	14.3500	14.3500	+1.056%	25	133	-97.979%
2025-04-11	14.2000	14.2000	14.2000	14.2000	-5.333%	2	138	-97.958%
2025-04-10	15.0000	15.0000	15.0000	15.0000	-9.091%	1	138	-98.067%
2025-04-09	12.8500	16.5000	12.8500	16.5000	+38.889%	2	138	-98.242%
2025-04-07	11.8800	11.8800	11.8800	11.8800	-7.188%	2	136	-97.559%
2025-04-04	12.8000	12.8000	12.8000	12.8000	-11.111%	8	138	-97.734%
2025-04-03	16.0000	16.0000	14.4000	14.4000	-30.769%	3	136	-97.986%
2025-03-24	20.8000	20.8000	20.8000	20.8000	+2.868%	1	136	-98.606%
2025-03-19	20.2200	20.2200	20.2200	20.2200	+6.702%	1	135	-98.566%
2025-03-18	18.9500	18.9500	18.9500	18.9500	-0.785%	1	134	-98.470%
2025-03-14	19.1000	19.1000	19.1000	19.1000	-23.324%	2	133	-98.482%
2025-03-04	22.2000	24.9100	22.2000	24.9100	-9.418%	2	132	-98.836%
2025-02-28	27.5000	27.5000	27.5000	27.5000	+6.178%	50	132	-98.945%
2025-02-25	26.2600	26.2600	25.9000	25.9000	-1.894%	2	106	-98.880%
2025-02-24	24.4000	26.4000	24.4000	26.4000	+2.049%	3	106	-98.902%
2025-02-21	25.8000	26.0000	25.3000	25.8700	-3.109%	12	105	-98.879%
2025-02-20	30.1000	30.1000	26.7000	26.7000	-13.871%	10	105	-98.914%
2025-02-19	31.5000	33.6000	31.0000	31.0000	-35.417%	29	96	-99.065%
2025-02-18	47.7000	48.0000	47.7000	48.0000	+14.833%	2	69	-99.396%
2025-02-13	41.8000	41.8000	41.8000	41.8000	-4.892%	1	70	-99.306%
2025-01-31	43.9500	43.9500	43.9500	43.9500	+8.787%	2	70	-99.340%
2025-01-27	40.4000	40.4000	40.4000	40.4000	+9.189%	1	71	-99.282%
2025-01-17	37.0000	37.0000	37.0000	37.0000	+20.915%	2	72	-99.216%
2025-01-13	30.6000	30.6000	30.6000	30.6000	-4.969%	4	72	-99.052%
2025-01-10	32.2000	32.2000	32.2000	32.2000	-2.424%	6	76	-99.099%
2025-01-07	33.0000	33.0000	33.0000	33.0000	+3.448%	1	79	-99.121%
2024-12-31	31.9000	31.9000	31.9000	31.9000	+4.248%	1	79	-99.091%
2024-12-30	30.6000	30.6000	30.6000	30.6000	-8.657%	4	79	-99.052%
2024-12-26	33.5000	33.5000	33.5000	33.5000	+4.296%	4	83	-99.134%
2024-12-20	32.1200	32.1200	32.1200	32.1200	+5.311%	1	79	-99.097%
2024-12-17	30.5000	30.5000	30.5000	30.5000	+7.206%	3	78	-99.049%
2024-12-11	28.4500	28.4500	28.4500	28.4500	-0.175%	4	81	-98.981%
2024-12-10	29.5000	29.5000	28.5000	28.5000	-10.938%	3	81	-98.982%
2024-12-09	31.5000	32.0100	31.5000	32.0000	0.000%	49	82	-99.094%
2024-12-06	32.0000	32.0000	32.0000	32.0000	+1.587%	2	112	-99.094%
2024-12-05	31.5000	32.7500	31.5000	31.5000	+6.780%	10	111	-99.079%
2024-12-04	35.0000	35.0000	29.5000	29.5000	-23.871%	7	101	-99.017%
2024-11-27	38.7500	38.7500	38.7500	38.7500	+9.773%	1	95	-99.252%
2024-11-21	35.7000	35.7000	35.3000	35.3000	+28.364%	2	95	-99.178%
2024-11-15	27.5000	27.5000	27.5000	27.5000	-1.786%	8	93	-98.945%
2024-11-14	28.0000	28.0000	28.0000	28.0000	-1.754%	10	89	-98.964%
2024-11-13	29.4000	29.4000	28.5000	28.5000	+0.211%	5	79	-98.982%
2024-11-12	31.3000	31.3000	27.6000	28.4400	-16.156%	9	74	-98.980%
2024-11-11	32.5700	34.5000	32.5700	33.9200	+24.249%	31	65	-99.145%
2024-11-07	26.8500	27.7000	26.8400	27.3000	+0.110%	7	74	-98.938%
2024-11-06	27.2000	27.2700	27.0600	27.2700	+23.955%	4	71	-98.937%
2024-11-01	22.0000	22.0000	22.0000	22.0000	-15.058%	20	71	-98.682%
2024-10-18	25.9000	25.9000	25.9000	25.9000	+5.714%	8	61	-98.880%
2024-10-15	24.5000	24.5000	24.5000	24.5000	-7.687%	4	61	-98.816%
2024-10-11	26.7000	26.7000	26.2000	26.5400	+12.172%	6	57	-98.907%
2024-10-04	23.6600	23.6600	23.6600	23.6600	+12.667%	20	57	-98.774%
2024-09-27	21.0000	21.0000	21.0000	21.0000	+10.236%	14	47	-98.619%
2024-09-26	19.0500	19.0500	19.0500	19.0500	-9.286%	1	40	-98.478%
2024-09-24	21.0000	21.0000	21.0000	21.0000	-1.823%	15	40	-98.619%
2024-09-20	21.3700	21.3900	21.3700	21.3900	+1.857%	20	25	-98.644%
2024-09-19	20.5000	21.0000	20.5000	21.0000	0.000%	15	15	-98.619%

.dark-mode .CxgvQk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CxgvQk{ color: #333333; background-color: white; border: 2px solid #333333; }FOUR20270115C100FOUR Jan 15 2027 100.00 Call (FOUR270115C00100000)option OPRA

FOUR20270115C100
FOUR Jan 15 2027 100.00 Call (FOUR270115C00100000)
option OPRA