Dark

FOUR20270115C165
FOUR Jan 15 2027 165.00 Call (FOUR270115C00165000)
option OPRA

EOD

Aug 6, 2026

0.0500-28.571%(-0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0500	0.0500	0.0500	0.0500	-28.571%	5	2,526	0.000%
2026-07-31	0.0700	0.0700	0.0700	0.0700	+16.667%	1	2,521	-28.571%
2026-07-30	0.0600	0.0600	0.0600	0.0600	-40.000%	1	2,522	-16.667%
2026-07-29	0.1000	0.1000	0.1000	0.1000	-28.571%	1	2,522	-50.000%
2026-07-10	0.1400	0.1400	0.1400	0.1400	+180.000%	2	2,522	-64.286%
2026-07-06	0.0500	0.0500	0.0500	0.0500	-66.667%	1	2,524	0.000%
2026-07-02	0.1500	0.1500	0.1500	0.1500	+200.000%	1	2,526	-66.667%
2026-07-01	0.0500	0.0500	0.0500	0.0500	-66.667%	1	2,526	0.000%
2026-06-29	0.1000	0.1500	0.1000	0.1500	+50.000%	5	2,526	-66.667%
2026-06-02	0.1000	0.1000	0.1000	0.1000	+25.000%	1	2,526	-50.000%
2026-05-29	0.0800	0.0800	0.0800	0.0800	0.000%	6	2,526	-37.500%
2026-05-28	0.0800	0.0800	0.0800	0.0800	-20.000%	2	2,530	-37.500%
2026-05-26	0.1000	0.1000	0.1000	0.1000	+66.667%	1	2,532	-50.000%
2026-05-22	0.0600	0.0600	0.0600	0.0600	-60.000%	2	2,533	-16.667%
2026-05-08	0.1500	0.1500	0.1500	0.1500	0.000%	4	2,534	-66.667%
2026-05-06	0.1500	0.1500	0.1500	0.1500	-25.000%	1	2,533	-66.667%
2026-04-29	0.2000	0.2000	0.2000	0.2000	-9.091%	1	2,533	-75.000%
2026-04-24	0.2200	0.2200	0.2200	0.2200	+340.000%	12	2,534	-77.273%
2026-04-17	0.0500	0.0500	0.0500	0.0500	-80.000%	1	2,522	0.000%
2026-04-14	0.2500	0.2500	0.2500	0.2500	+47.059%	1	2,522	-80.000%
2026-04-13	0.1000	0.1700	0.1000	0.1700	-32.000%	4	2,523	-70.588%
2026-03-31	0.2500	0.2500	0.2500	0.2500	0.000%	10	2,524	-80.000%
2026-03-26	0.2500	0.2500	0.2500	0.2500	-16.667%	2	2,534	-80.000%
2026-03-24	0.3000	0.3000	0.3000	0.3000	0.000%	2	2,536	-83.333%
2026-03-18	0.3000	0.3000	0.3000	0.3000	+11.111%	10	2,538	-83.333%
2026-03-17	0.2700	0.2700	0.2700	0.2700	0.000%	1	2,538	-81.481%
2026-03-16	0.2500	0.2700	0.2500	0.2700	+80.000%	2	2,539	-81.481%
2026-03-09	0.3000	0.3000	0.1500	0.1500	-31.818%	27	2,540	-66.667%
2026-03-05	0.2500	0.2500	0.2200	0.2200	+10.000%	2	2,565	-77.273%
2026-03-04	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,567	-75.000%
2026-03-03	0.2000	0.2000	0.2000	0.2000	-20.000%	2	2,567	-75.000%
2026-03-02	0.2000	0.2500	0.1900	0.2500	+66.667%	24	2,569	-80.000%
2026-02-27	0.2500	0.2700	0.1500	0.1500	-40.000%	8	2,562	-66.667%
2026-02-26	0.5000	0.5000	0.1000	0.2500	-50.000%	14	2,569	-80.000%
2026-02-25	0.6500	0.6500	0.5000	0.5000	-50.000%	4	2,570	-90.000%
2026-02-20	1.0000	1.0000	1.0000	1.0000	+42.857%	1	2,570	-95.000%
2026-02-18	0.7000	0.7000	0.7000	0.7000	0.000%	5	2,569	-92.857%
2026-02-12	0.7000	0.7000	0.7000	0.7000	0.000%	1	2,574	-92.857%
2026-02-09	0.7000	0.7000	0.7000	0.7000	0.000%	3	2,574	-92.857%
2026-02-05	0.7000	0.7000	0.7000	0.7000	0.000%	2	2,575	-92.857%
2026-02-03	0.5000	0.7000	0.5000	0.7000	+40.000%	4	2,577	-92.857%
2026-02-02	0.7000	0.7000	0.5000	0.5000	-37.500%	21	2,578	-90.000%
2026-01-30	0.8000	0.8000	0.8000	0.8000	+6.667%	23	2,578	-93.750%
2026-01-29	0.7000	0.7500	0.7000	0.7500	+4.167%	3	2,578	-93.333%
2026-01-28	0.7600	0.8700	0.7200	0.7200	-10.000%	4	2,577	-93.056%
2026-01-27	0.8500	0.9000	0.7500	0.8000	-15.789%	10	2,578	-93.750%
2026-01-26	0.9500	0.9500	0.9500	0.9500	-9.524%	4	2,578	-94.737%
2026-01-22	1.1000	1.1000	1.0500	1.0500	-1.869%	11	2,578	-95.238%
2026-01-21	1.0700	1.0700	1.0700	1.0700	-2.727%	1	2,575	-95.327%
2026-01-20	1.1300	1.1300	0.8000	1.1000	+57.143%	11	2,575	-95.455%
2026-01-16	0.7000	0.7000	0.7000	0.7000	-12.500%	3	2,577	-92.857%
2026-01-15	0.8000	0.8000	0.8000	0.8000	0.000%	1	2,577	-93.750%
2026-01-12	0.8000	0.8000	0.8000	0.8000	-20.000%	1	2,577	-93.750%
2026-01-09	1.3000	1.3000	1.0000	1.0000	-8.257%	2	2,577	-95.000%
2026-01-08	1.2000	1.2000	1.0900	1.0900	-16.154%	6	2,578	-95.413%
2026-01-07	1.2000	1.3000	1.2000	1.3000	0.000%	2	2,579	-96.154%
2026-01-06	1.0000	1.3000	0.9500	1.3000	+18.182%	9	2,579	-96.154%
2026-01-05	1.0000	1.1000	1.0000	1.1000	+22.222%	2	2,579	-95.455%
2026-01-02	1.0000	1.0000	0.9000	0.9000	0.000%	5	2,580	-94.444%
2025-12-31	0.9000	0.9200	0.9000	0.9000	-18.182%	16	2,575	-94.444%
2025-12-30	1.1000	1.1000	0.9500	1.1000	+0.917%	7	2,575	-95.455%
2025-12-29	0.9100	1.0900	0.9000	1.0900	-0.909%	7	2,575	-95.413%
2025-12-26	1.1000	1.1000	1.1000	1.1000	+46.667%	1	2,576	-95.455%
2025-12-24	1.0000	1.0000	0.7500	0.7500	-37.500%	12	2,577	-93.333%
2025-12-22	1.0100	1.2000	1.0100	1.2000	+33.333%	2	2,577	-95.833%
2025-12-19	0.9000	0.9000	0.9000	0.9000	+80.000%	1	2,577	-94.444%
2025-12-18	1.0300	1.0500	0.5000	0.5000	-58.333%	8	2,577	-90.000%
2025-12-17	1.2000	1.2300	1.2000	1.2000	-20.000%	3	2,577	-95.833%
2025-12-16	1.2500	1.5000	1.2500	1.5000	0.000%	3	2,577	-96.667%
2025-12-15	1.5500	1.6000	1.5000	1.5000	-18.919%	5	2,577	-96.667%
2025-12-12	1.8400	1.9500	1.7500	1.8500	+6.322%	11	2,577	-97.297%
2025-12-10	1.7400	1.7400	1.7400	1.7400	+5.455%	1	2,582	-97.126%
2025-12-08	1.7500	1.7500	1.6500	1.6500	-15.385%	3	2,583	-96.970%
2025-12-05	1.9000	1.9500	1.9000	1.9500	-2.500%	4	2,583	-97.436%
2025-12-03	1.9000	2.0000	1.9000	2.0000	-4.762%	2	2,583	-97.500%
2025-12-02	2.1000	2.2500	2.1000	2.1000	0.000%	28	2,582	-97.619%
2025-12-01	2.1900	2.3000	2.1000	2.1000	+0.962%	3	2,605	-97.619%
2025-11-28	2.0000	2.0800	2.0000	2.0800	+108.000%	4	2,605	-97.596%
2025-11-26	1.0000	1.0000	1.0000	1.0000	-44.444%	4	2,609	-95.000%
2025-11-24	1.0500	1.8000	1.0500	1.8000	+28.571%	5	2,609	-97.222%
2025-11-20	1.3000	1.4000	1.2000	1.4000	-15.152%	18	2,610	-96.429%
2025-11-19	1.5000	1.6500	1.5000	1.6500	+10.000%	2	2,609	-96.970%
2025-11-18	1.6000	1.6500	1.4800	1.5000	-28.571%	11	2,608	-96.667%
2025-11-14	2.3000	2.3000	1.8500	2.1000	-4.545%	18	2,600	-97.619%
2025-11-13	2.2000	2.2000	2.1000	2.2000	0.000%	57	2,600	-97.727%
2025-11-12	2.3000	2.3100	1.9500	2.2000	-2.222%	7	2,601	-97.727%
2025-11-11	2.4000	2.5500	2.0500	2.2500	-6.250%	19	2,602	-97.778%
2025-11-10	1.7500	2.5000	1.7500	2.4000	+50.000%	47	2,612	-97.917%
2025-11-07	1.8200	1.8500	1.1000	1.6000	-19.192%	26	2,626	-96.875%
2025-11-06	2.8500	3.4100	1.9000	1.9800	-17.500%	291	2,630	-97.475%
2025-11-05	2.5500	2.5500	2.4000	2.4000	-11.111%	6	2,806	-97.917%
2025-11-04	2.6000	2.7000	2.3500	2.7000	+2.662%	4	2,804	-98.148%
2025-11-03	2.3500	2.6300	2.2300	2.6300	+1.154%	11	2,807	-98.099%
2025-10-31	2.3800	2.7000	2.3800	2.6000	+18.182%	17	2,807	-98.077%
2025-10-30	2.2500	2.3500	2.0000	2.2000	-9.836%	26	2,809	-97.727%
2025-10-29	2.4000	2.4500	1.0000	2.4400	-7.925%	62	2,809	-97.951%
2025-10-28	2.4500	2.7000	2.4000	2.6500	+5.578%	38	2,805	-98.113%
2025-10-27	2.6000	2.6000	2.4900	2.5100	+0.400%	17	2,805	-98.008%
2025-10-24	4.1000	4.1000	2.5000	2.5000	+4.167%	25	2,805	-98.000%
2025-10-23	2.5000	2.6000	2.4000	2.4000	-5.882%	11	2,805	-97.917%
2025-10-22	2.7000	2.8000	2.5500	2.5500	-8.929%	30	2,806	-98.039%
2025-10-21	2.4000	2.8000	2.4000	2.8000	+8.949%	27	2,802	-98.214%
2025-10-20	2.5500	2.6000	2.4000	2.5700	+3.629%	76	2,807	-98.054%
2025-10-17	2.4000	2.5500	2.3000	2.4800	+1.224%	26	2,806	-97.984%
2025-10-16	2.5300	2.6400	2.4500	2.4500	-2.000%	8	2,802	-97.959%
2025-10-15	2.7000	2.8500	2.5000	2.5000	-9.091%	4	2,802	-98.000%
2025-10-14	2.5000	2.9000	2.5000	2.7500	+7.843%	52	2,802	-98.182%
2025-10-13	2.8200	2.9000	2.5500	2.5500	-13.559%	143	2,800	-98.039%
2025-10-10	2.9000	3.4300	2.7000	2.9500	+3.873%	141	2,786	-98.305%
2025-10-09	2.4600	3.1000	2.4500	2.8400	+35.238%	742	2,816	-98.239%
2025-10-06	2.3200	2.3200	2.0200	2.1000	+5.000%	50	2,298	-97.619%
2025-09-25	2.0000	2.0000	2.0000	2.0000	-25.094%	3	2,281	-97.500%
2025-09-19	2.6700	2.6700	2.6700	2.6700	-1.476%	1	2,284	-98.127%
2025-09-18	2.7100	2.7100	2.7100	2.7100	-0.733%	15	2,283	-98.155%
2025-09-16	2.7300	2.7300	2.7300	2.7300	-2.500%	1	2,284	-98.168%
2025-09-12	2.8000	2.8000	2.8000	2.8000	-7.285%	5	2,283	-98.214%
2025-09-04	3.1000	3.1000	3.0000	3.0200	-2.581%	2,502	2,283	-98.344%
2025-09-03	3.1000	3.1000	3.1000	3.1000	-7.186%	2	2,543	-98.387%
2025-09-02	3.3400	3.3400	3.3400	3.3400	-3.746%	5	2,545	-98.503%
2025-08-26	3.4700	3.4700	3.4700	3.4700	-6.216%	5	2,535	-98.559%
2025-08-25	3.7000	3.7000	3.7000	3.7000	-5.128%	1	2,535	-98.649%
2025-08-22	3.9000	3.9000	3.9000	3.9000	+15.727%	5	2,534	-98.718%
2025-08-21	3.3700	3.3700	3.3700	3.3700	-6.389%	2	2,539	-98.516%
2025-08-18	3.6000	3.6000	3.6000	3.6000	-14.286%	3	2,541	-98.611%
2025-08-15	3.5000	4.2000	3.5000	4.2000	-41.667%	2,549	2,544	-98.810%
2025-06-09	6.4000	7.2000	6.4000	7.2000	-57.895%	3	3	-99.306%
2025-01-22	17.1000	17.1000	17.1000	17.1000	0.000%	1	1	-99.708%

.dark-mode .SqF1FM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SqF1FM{ color: #333333; background-color: white; border: 2px solid #333333; }FOUR20270115C165FOUR Jan 15 2027 165.00 Call (FOUR270115C00165000)option OPRA

FOUR20270115C165
FOUR Jan 15 2027 165.00 Call (FOUR270115C00165000)
option OPRA