Dark

FOUR20270115C50
FOUR Jan 15 2027 50.00 Call (FOUR270115C00050000)
option OPRA

EOD

Sep 30, 2026

1.45+3.571%(+0.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.4500	1.4500	1.4500	1.4500	+3.571%	4	1,185	0.000%
2026-09-29	1.4000	1.4000	1.4000	1.4000	-22.222%	1	1,189	+3.571%
2026-09-28	1.9500	1.9500	1.8000	1.8000	-2.703%	9	1,189	-19.444%
2026-09-25	1.8500	1.8500	1.8500	1.8500	-7.500%	1	1,193	-21.622%
2026-09-24	2.2500	2.2500	2.0000	2.0000	-9.091%	2	1,192	-27.500%
2026-09-23	2.4000	2.4000	2.0500	2.2000	-16.350%	9	1,192	-34.091%
2026-09-22	2.4500	2.6300	2.2200	2.6300	+1.154%	14	1,195	-44.867%
2026-09-21	2.6000	2.6000	2.6000	2.6000	-5.455%	1	1,184	-44.231%
2026-09-18	3.5000	3.5000	2.5100	2.7500	-20.290%	143	1,185	-47.273%
2026-09-17	3.7500	3.7500	3.4500	3.4500	-27.368%	12	1,103	-57.971%
2026-09-14	4.7500	4.7500	4.7500	4.7500	-12.844%	3	1,095	-69.474%
2026-09-11	5.5500	5.5500	5.2900	5.4500	+47.297%	4	1,095	-73.394%
2026-09-08	3.7000	3.9000	3.7000	3.7000	-11.905%	30	1,097	-60.811%
2026-09-03	4.2000	4.2000	4.2000	4.2000	+1.205%	1	1,105	-65.476%
2026-09-02	4.1500	4.1500	4.1500	4.1500	-7.572%	1	1,105	-65.060%
2026-08-27	4.2000	4.5000	4.2000	4.4900	-26.393%	7	1,105	-67.706%
2026-08-26	6.2000	6.2000	6.1000	6.1000	-21.290%	6	1,109	-76.230%
2026-08-25	7.7500	7.7500	7.7500	7.7500	+27.049%	1	1,109	-81.290%
2026-08-20	6.1000	6.1000	6.1000	6.1000	+0.494%	10	1,110	-76.230%
2026-08-19	6.0700	6.0700	6.0700	6.0700	+1.167%	1	1,120	-76.112%
2026-08-18	6.5000	6.5000	6.0000	6.0000	+30.435%	9	1,120	-75.833%
2026-08-17	4.7500	4.7500	4.4000	4.6000	-16.364%	42	1,128	-68.478%
2026-08-14	5.5000	5.5000	5.5000	5.5000	-18.639%	1	1,129	-73.636%
2026-08-13	5.0000	6.7600	5.0000	6.7600	+50.222%	26	1,129	-78.550%
2026-08-12	3.7100	4.5000	3.7100	4.5000	+21.622%	7	1,129	-67.778%
2026-08-10	3.7000	3.7000	3.7000	3.7000	-2.632%	2	1,128	-60.811%
2026-08-07	4.2000	4.2000	3.3700	3.8000	-25.490%	16	1,128	-61.842%
2026-08-06	6.0000	6.0000	5.0000	5.1000	-54.867%	39	1,123	-71.569%
2026-08-05	11.4000	11.4000	11.3000	11.3000	-5.833%	7	1,132	-87.168%
2026-08-04	10.8400	12.0100	10.8400	12.0000	+7.143%	12	1,132	-87.917%
2026-07-30	11.2000	11.2000	11.2000	11.2000	-10.400%	1	1,131	-87.054%
2026-07-29	12.2500	12.5000	12.2500	12.5000	+8.696%	23	1,132	-88.400%
2026-07-28	9.0000	11.5000	9.0000	11.5000	+27.778%	28	1,118	-87.391%
2026-07-27	9.0000	9.0000	9.0000	9.0000	+34.328%	1	1,119	-83.889%
2026-07-23	7.5000	7.5000	6.7000	6.7000	-17.284%	2	1,120	-78.358%
2026-07-22	8.5000	8.5000	8.1000	8.1000	-16.495%	4	1,121	-82.099%
2026-07-17	9.7000	9.7000	9.7000	9.7000	-5.825%	1	1,117	-85.052%
2026-07-16	10.1500	10.3000	10.1500	10.3000	+3.000%	3	1,116	-85.922%
2026-07-15	11.1000	11.1000	10.0000	10.0000	+1.010%	3	1,116	-85.500%
2026-07-13	9.9000	9.9000	9.9000	9.9000	+23.750%	1	1,118	-85.354%
2026-07-08	8.0000	8.0000	8.0000	8.0000	-20.792%	1	1,117	-81.875%
2026-07-07	10.3100	10.3100	10.1000	10.1000	+1.508%	5	1,118	-85.644%
2026-07-02	9.9500	9.9500	9.9500	9.9500	+8.152%	1	1,123	-85.427%
2026-06-30	8.3000	9.2000	8.3000	9.2000	+6.977%	8	1,123	-84.239%
2026-06-29	8.5000	8.7400	8.5000	8.6000	+14.667%	4	1,121	-83.140%
2026-06-26	7.5000	7.5000	7.5000	7.5000	+20.968%	1	1,120	-80.667%
2026-06-25	6.2000	6.2000	6.2000	6.2000	-3.125%	2	1,119	-76.613%
2026-06-24	5.0100	6.4000	5.0100	6.4000	+68.421%	5	1,121	-77.344%
2026-06-23	4.1000	4.1000	3.8000	3.8000	-5.707%	3	1,120	-61.842%
2026-06-22	4.1300	4.1500	4.0300	4.0300	-22.500%	5	1,120	-64.020%
2026-06-17	5.4900	5.4900	5.2000	5.2000	-9.565%	12	1,107	-72.115%
2026-06-15	5.7500	5.7500	5.7500	5.7500	+33.721%	1	1,107	-74.783%
2026-06-11	3.0000	4.3000	3.0000	4.3000	+30.303%	23	1,108	-66.279%
2026-06-10	3.8000	3.8000	3.3000	3.3000	-10.811%	92	1,111	-56.061%
2026-06-09	3.7000	3.7000	3.7000	3.7000	-7.500%	1	1,072	-60.811%
2026-06-05	4.0000	4.0000	4.0000	4.0000	-21.569%	15	1,072	-63.750%
2026-06-04	5.1000	5.1000	5.1000	5.1000	-0.971%	2	1,057	-71.569%
2026-06-03	5.8000	5.9000	5.1500	5.1500	-19.531%	4	1,055	-71.845%
2026-06-02	6.9000	6.9000	6.4000	6.4000	-15.232%	22	1,053	-77.344%
2026-06-01	7.4000	7.5500	7.3000	7.5500	+17.969%	12	1,047	-80.795%
2026-05-28	6.5000	6.6600	6.4000	6.4000	-3.030%	12	1,036	-77.344%
2026-05-27	6.5000	6.6000	6.5000	6.6000	+1.538%	6	1,034	-78.030%
2026-05-22	6.3000	6.5000	6.3000	6.5000	+12.069%	3	1,035	-77.692%
2026-05-21	5.7000	5.8000	5.7000	5.8000	+5.455%	7	1,041	-75.000%
2026-05-20	5.2900	5.5000	5.2900	5.5000	-3.509%	6	1,041	-73.636%
2026-05-19	5.7000	5.7000	5.7000	5.7000	-6.557%	2	1,031	-74.561%
2026-05-18	6.2000	6.2000	6.1000	6.1000	+0.826%	6	1,031	-76.230%
2026-05-15	6.0500	6.0500	6.0500	6.0500	-0.657%	1	1,031	-76.033%
2026-05-14	6.0900	6.0900	6.0900	6.0900	+7.218%	2	1,030	-76.190%
2026-05-13	5.6800	5.6800	5.6800	5.6800	+13.147%	1	1,025	-74.472%
2026-05-12	5.2500	5.2500	5.0200	5.0200	-11.930%	15	1,025	-71.116%
2026-05-11	5.1000	5.7000	5.1000	5.7000	-16.910%	2	1,025	-74.561%
2026-05-08	7.4000	7.4000	6.8600	6.8600	-21.149%	3	1,024	-78.863%
2026-05-07	9.2500	9.2500	8.0000	8.7000	+30.240%	34	1,023	-83.333%
2026-05-06	6.6000	6.6800	6.5100	6.6800	+21.455%	500	1,010	-78.293%
2026-05-05	6.0000	6.0000	5.5000	5.5000	-20.863%	6	510	-73.636%
2026-05-04	6.9500	6.9500	6.9500	6.9500	-16.265%	5	514	-79.137%
2026-05-01	7.9300	8.3000	7.9300	8.3000	+18.571%	4	518	-82.530%
2026-04-24	7.6000	7.6000	7.0000	7.0000	-19.540%	8	518	-79.286%
2026-04-23	8.7000	8.7000	8.7000	8.7000	-18.692%	1	511	-83.333%
2026-04-22	10.7000	10.7000	10.7000	10.7000	+4.902%	2	512	-86.449%
2026-04-17	9.8000	10.7000	9.8000	10.2000	+5.155%	39	514	-85.784%
2026-04-16	10.0000	10.0000	9.7000	9.7000	+7.778%	2	539	-85.052%
2026-04-15	9.0000	9.0000	9.0000	9.0000	+28.571%	1	538	-83.889%
2026-04-10	7.0000	7.0000	7.0000	7.0000	+7.692%	1	539	-79.286%
2026-04-08	7.0000	7.0000	6.5000	6.5000	+18.830%	2	539	-77.692%
2026-04-07	5.5500	5.7400	5.4700	5.4700	-13.722%	7	539	-73.492%
2026-04-06	6.3400	6.3400	6.3400	6.3400	-10.325%	1	532	-77.129%
2026-04-02	7.0700	7.0700	7.0700	7.0700	-4.459%	3	530	-79.491%
2026-03-31	7.4000	7.4000	7.4000	7.4000	-9.756%	10	530	-80.405%
2026-03-27	8.2000	8.2000	8.2000	8.2000	-26.786%	1	530	-82.317%
2026-03-25	11.0000	12.5000	11.0000	11.2000	+36.585%	9	529	-87.054%
2026-03-23	6.7700	8.2000	6.7700	8.2000	-0.606%	3	527	-82.317%
2026-03-18	8.6100	8.6500	8.2500	8.2500	-4.403%	3	526	-82.424%
2026-03-17	9.1000	9.1000	8.6300	8.6300	+9.241%	3	529	-83.198%
2026-03-16	7.9000	7.9000	7.9000	7.9000	-7.059%	2	527	-81.646%
2026-03-12	10.9000	10.9000	8.4000	8.5000	-0.932%	101	527	-82.941%
2026-03-10	8.0000	8.5800	8.0000	8.5800	-6.739%	6	427	-83.100%
2026-03-09	8.6800	9.2000	8.6800	9.2000	-6.599%	15	428	-84.239%
2026-03-06	9.9000	9.9000	9.8500	9.8500	+0.203%	7	415	-85.279%
2026-03-05	9.3000	9.8300	9.3000	9.8300	-6.470%	13	410	-85.249%
2026-03-03	12.0000	12.0000	10.5100	10.5100	+16.778%	3	403	-86.204%
2026-03-02	9.1500	9.7000	9.0000	9.0000	+22.449%	102	401	-83.889%
2026-02-27	9.9800	9.9800	7.3500	7.3500	-32.320%	118	302	-80.272%
2026-02-26	11.1000	11.5900	9.1500	10.8600	-29.935%	7	228	-86.648%
2026-02-25	15.5000	15.5000	15.5000	15.5000	-3.125%	20	242	-90.645%
2026-02-13	16.0000	16.0000	16.0000	16.0000	-8.204%	3	242	-90.938%
2026-02-05	17.7500	17.7500	17.0000	17.4300	+10.316%	4	242	-91.681%
2026-02-04	15.6400	15.8000	15.6400	15.8000	-1.250%	2	244	-90.823%
2026-02-03	16.0000	16.0000	16.0000	16.0000	-12.711%	1	242	-90.938%
2026-01-30	18.3300	18.3300	18.3300	18.3300	+1.833%	2	242	-92.089%
2026-01-29	18.0000	18.0000	18.0000	18.0000	-21.739%	1	240	-91.944%
2026-01-23	23.0000	23.0000	23.0000	23.0000	-1.877%	1	239	-93.696%
2026-01-15	23.4400	23.4400	23.4400	23.4400	-2.577%	1	239	-93.814%
2026-01-14	23.8900	24.0600	23.8900	24.0600	+6.460%	2	240	-93.973%
2026-01-12	22.6000	22.6000	22.6000	22.6000	-1.310%	10	238	-93.584%
2026-01-09	21.7000	23.0000	21.7000	22.9000	-0.087%	15	228	-93.668%
2026-01-08	22.9200	22.9200	22.9200	22.9200	-0.391%	1	218	-93.674%
2026-01-07	23.0100	23.0100	23.0100	23.0100	+10.148%	7	217	-93.698%
2026-01-06	20.8900	20.8900	20.8900	20.8900	-7.770%	2	213	-93.059%
2026-01-05	21.5000	22.6500	21.5000	22.6500	+6.941%	5	211	-93.598%
2025-12-31	21.1800	21.1800	21.1800	21.1800	-1.488%	2	211	-93.154%
2025-12-30	21.5000	21.6000	21.5000	21.5000	-15.354%	12	211	-93.256%
2025-12-17	24.2000	25.4000	24.2000	25.4000	+7.627%	2	217	-94.291%
2025-12-16	23.5000	23.6000	23.3000	23.6000	-10.943%	7	215	-93.856%
2025-12-15	26.5000	26.5000	26.5000	26.5000	-1.852%	12	208	-94.528%
2025-12-12	27.0000	27.0000	27.0000	27.0000	+2.273%	1	196	-94.630%
2025-12-11	26.8700	26.8900	26.4000	26.4000	+2.764%	6	197	-94.508%
2025-12-08	25.9500	25.9500	25.5000	25.6900	-6.582%	12	195	-94.356%
2025-12-05	27.5000	27.5000	27.5000	27.5000	-4.514%	2	183	-94.727%
2025-12-03	29.0000	29.0000	28.8000	28.8000	-0.690%	3	185	-94.965%
2025-12-02	29.0000	29.0000	29.0000	29.0000	-9.205%	1	184	-95.000%
2025-11-28	31.9400	31.9400	31.9400	31.9400	+16.019%	2	185	-95.460%
2025-11-25	27.5300	27.5300	27.5300	27.5300	+12.367%	9	183	-94.733%
2025-11-20	24.5000	24.5000	24.5000	24.5000	+0.575%	11	192	-94.082%
2025-11-19	24.3600	24.3600	24.3600	24.3600	+0.661%	4	202	-94.048%
2025-11-18	24.2000	24.2000	24.2000	24.2000	-20.132%	1	198	-94.008%
2025-11-13	31.0000	31.0000	30.3000	30.3000	-0.980%	3	197	-95.215%
2025-11-12	30.6000	30.6000	30.6000	30.6000	+10.469%	1	196	-95.261%
2025-11-10	25.5000	27.7000	25.5000	27.7000	+17.472%	7	197	-94.765%
2025-11-07	24.5000	24.5000	21.2500	23.5800	-11.850%	15	204	-93.851%
2025-11-06	32.1300	32.1300	26.7500	26.7500	-0.926%	3	195	-94.579%
2025-11-05	27.0000	27.0000	27.0000	27.0000	+3.846%	1	195	-94.630%
2025-11-04	26.5000	26.5000	26.0000	26.0000	-4.762%	4	194	-94.423%
2025-11-03	26.5000	27.9100	26.5000	27.3000	-1.159%	108	96	-94.689%
2025-10-31	25.6700	27.6200	25.6700	27.6200	+6.231%	3	96	-94.750%
2025-10-30	27.7400	27.7400	26.0000	26.0000	-8.772%	10	95	-94.423%
2025-10-29	28.5000	28.5000	27.5000	28.5000	-9.524%	15	85	-94.912%
2025-10-28	31.6000	31.6000	31.4000	31.5000	-3.963%	4	90	-95.397%
2025-10-20	32.1000	32.8000	32.1000	32.8000	+5.128%	12	86	-95.579%
2025-10-16	31.2000	31.2000	31.2000	31.2000	-7.418%	2	96	-95.353%
2025-10-15	34.0000	34.0000	33.7000	33.7000	-0.590%	3	94	-95.697%
2025-10-03	34.0000	34.0000	33.9000	33.9000	+1.588%	11	91	-95.723%
2025-10-01	33.3700	33.3700	33.3700	33.3700	-1.126%	2	89	-95.655%
2025-09-30	32.9000	33.7500	32.0000	33.7500	-4.930%	15	91	-95.704%
2025-09-29	35.0000	35.5000	35.0000	35.5000	-5.585%	13	77	-95.915%
2025-09-24	37.6000	37.6000	37.6000	37.6000	-5.528%	5	66	-96.144%
2025-09-23	39.8000	39.8000	39.8000	39.8000	+2.051%	1	61	-96.357%
2025-09-22	39.0000	39.0000	39.0000	39.0000	-5.797%	1	60	-96.282%
2025-09-15	41.4000	41.4000	41.4000	41.4000	-3.044%	1	59	-96.498%
2025-09-05	42.7000	42.7000	42.7000	42.7000	-0.466%	1	58	-96.604%
2025-09-04	42.9000	42.9000	42.9000	42.9000	-1.831%	1	57	-96.620%
2025-09-02	43.7000	43.7000	43.7000	43.7000	-1.354%	1	57	-96.682%
2025-08-20	44.3000	44.3000	44.3000	44.3000	-4.113%	1	57	-96.727%
2025-08-18	46.2000	46.2000	46.2000	46.2000	+6.944%	2	57	-96.861%
2025-08-12	42.4700	43.2000	42.4700	43.2000	+12.794%	2	55	-96.644%
2025-08-06	39.6000	39.6000	38.3000	38.3000	-5.897%	3	53	-96.214%
2025-08-05	40.0000	42.0000	39.5000	40.7000	-31.017%	25	50	-96.437%
2025-07-16	59.0000	59.0000	59.0000	59.0000	0.000%	1	49	-97.542%
2025-07-15	59.0000	59.0000	59.0000	59.0000	0.000%	2	49	-97.542%
2025-07-14	59.0000	59.0000	59.0000	59.0000	-1.667%	5	51	-97.542%
2025-07-09	60.0000	60.0000	60.0000	60.0000	+10.294%	4	56	-97.583%
2025-06-26	54.4000	54.4000	54.4000	54.4000	+20.889%	5	60	-97.335%
2025-05-21	45.0000	45.0000	45.0000	45.0000	-8.163%	2	55	-96.778%
2025-05-13	50.0000	50.0000	49.0000	49.0000	+22.807%	3	53	-97.041%
2025-04-25	39.9000	39.9000	39.9000	39.9000	+12.394%	2	50	-96.366%
2025-04-09	35.5000	35.5000	35.5000	35.5000	+7.576%	5	49	-95.915%
2025-04-08	35.0000	35.0000	33.0000	33.0000	-12.327%	12	54	-95.606%
2025-04-03	37.6400	37.6400	37.6400	37.6400	-11.643%	2	42	-96.148%
2025-03-28	42.6000	42.6000	42.6000	42.6000	-1.389%	2	40	-96.596%
2025-03-27	43.2000	43.2000	43.2000	43.2000	-4.000%	2	40	-96.644%
2025-03-26	45.0000	45.0000	45.0000	45.0000	+3.448%	7	38	-96.778%
2025-03-14	43.1200	43.5700	43.1200	43.5000	-3.333%	40	31	-96.667%
2025-03-13	45.0000	45.0000	45.0000	45.0000	-23.729%	1	20	-96.778%
2025-02-20	61.0000	61.0000	59.0000	59.0000	-20.270%	7	17	-97.542%
2025-02-19	74.0000	74.0000	74.0000	74.0000	+13.846%	3	17	-98.041%
2025-01-06	65.0000	65.0000	65.0000	65.0000	-1.961%	10	20	-97.769%
2025-01-03	66.1000	66.3000	66.1000	66.3000	+2.000%	6	20	-97.813%
2025-01-02	65.0000	65.0000	65.0000	65.0000	+8.333%	10	23	-97.769%
2024-12-18	60.0000	60.0000	60.0000	60.0000	-1.639%	3	13	-97.583%
2024-12-05	62.0000	62.0000	61.0000	61.0000	+4.865%	10	10	-97.623%
2024-12-04	60.5000	60.5000	58.1700	58.1700	+2.502%	25	15	-97.507%
2024-11-15	56.7500	56.7500	56.7500	56.7500	-12.692%	20	15	-97.445%
2024-11-11	65.0000	65.0000	65.0000	65.0000	0.000%	5	5	-97.769%

.dark-mode .tvSY8H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tvSY8H{ color: #333333; background-color: white; border: 2px solid #333333; }FOUR20270115C50FOUR Jan 15 2027 50.00 Call (FOUR270115C00050000)option OPRA

FOUR20270115C50
FOUR Jan 15 2027 50.00 Call (FOUR270115C00050000)
option OPRA