Dark

FOUR20270115C60
FOUR Jan 15 2027 60.00 Call (FOUR270115C00060000)
option OPRA

EOD

Sep 30, 2026

0.5500-29.487%(-0.2300)831

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.5200	0.5500	0.5000	0.5500	-29.487%	831	2,509	0.000%
2026-09-28	0.7500	0.7800	0.7000	0.7800	-15.217%	8	2,615	-29.487%
2026-09-25	0.8000	0.9200	0.8000	0.9200	+15.000%	7	2,614	-40.217%
2026-09-24	0.9500	0.9500	0.8000	0.8000	-13.043%	19	2,615	-31.250%
2026-09-23	1.0500	1.0500	0.8600	0.9200	-8.000%	6	2,633	-40.217%
2026-09-22	1.1000	1.2000	0.7500	1.0000	-23.077%	245	2,633	-45.000%
2026-09-21	1.3000	1.3000	1.3000	1.3000	+4.000%	4	2,606	-57.692%
2026-09-18	1.5500	1.5600	1.2000	1.2500	-37.500%	106	2,606	-56.000%
2026-09-16	2.0900	2.1000	2.0000	2.0000	-16.667%	106	2,604	-72.500%
2026-09-14	2.4000	2.4000	2.4000	2.4000	+17.073%	10	2,604	-77.083%
2026-09-10	1.6500	2.0500	1.6500	2.0500	+21.302%	6	2,614	-73.171%
2026-09-09	1.6000	1.6900	1.4500	1.6900	-8.649%	20	2,614	-67.456%
2026-09-08	1.8500	1.8500	1.8500	1.8500	-27.451%	1	2,624	-70.270%
2026-09-04	2.5000	2.5500	2.5000	2.5500	+18.605%	2	2,621	-78.431%
2026-09-02	2.1500	2.1500	2.1500	2.1500	+26.471%	1	2,621	-74.419%
2026-09-01	1.7000	1.7000	1.7000	1.7000	-11.458%	3	2,621	-67.647%
2026-08-31	2.0000	2.0000	1.9200	1.9200	-21.633%	6	2,621	-71.354%
2026-08-28	2.4500	2.4500	2.4500	2.4500	+8.889%	5	2,621	-77.551%
2026-08-27	2.9000	2.9000	2.1000	2.2500	-47.674%	43	2,621	-75.556%
2026-08-25	4.1000	4.5000	4.1000	4.3000	+19.444%	26	2,621	-87.209%
2026-08-24	3.7000	3.7000	3.6000	3.6000	+7.463%	4	2,621	-84.722%
2026-08-20	3.3500	3.3500	3.3500	3.3500	+5.346%	1	2,622	-83.582%
2026-08-18	2.8000	3.4000	2.8000	3.1800	-0.625%	20	2,622	-82.704%
2026-08-14	3.2000	3.2000	3.2000	3.2000	-12.329%	2	2,624	-82.813%
2026-08-13	3.5000	3.6500	3.2000	3.6500	+67.431%	9	2,625	-84.932%
2026-08-12	1.9900	2.1800	1.9900	2.1800	+21.111%	4	2,625	-74.771%
2026-08-11	2.2500	2.2500	1.8000	1.8000	0.000%	3	2,628	-69.444%
2026-08-10	1.7000	1.8200	1.7000	1.8000	+5.882%	13	2,628	-69.444%
2026-08-07	2.4200	2.4200	1.7000	1.7000	-39.286%	29	2,628	-67.647%
2026-08-06	4.1800	4.1800	2.4600	2.8000	-62.162%	81	2,652	-80.357%
2026-08-05	8.0000	8.0000	7.4000	7.4000	-2.632%	7	2,707	-92.568%
2026-08-04	7.6000	7.6000	7.6000	7.6000	-0.393%	1	2,708	-92.763%
2026-08-03	7.6300	7.6300	7.6300	7.6300	+17.385%	1	2,709	-92.792%
2026-07-31	6.5000	6.5000	6.5000	6.5000	-6.340%	2	2,709	-91.538%
2026-07-30	6.9400	6.9400	6.9400	6.9400	-13.250%	1	2,711	-92.075%
2026-07-29	7.3400	8.5200	7.3400	8.0000	+6.667%	14	2,712	-93.125%
2026-07-28	6.0000	7.5000	6.0000	7.5000	+33.929%	229	2,721	-92.667%
2026-07-27	5.6000	5.6000	5.6000	5.6000	+33.971%	1	2,928	-90.179%
2026-07-23	4.6000	4.7500	4.1000	4.1800	-31.475%	54	2,928	-86.842%
2026-07-15	6.6500	7.0000	6.1000	6.1000	+4.631%	1,525	2,898	-90.984%
2026-07-10	5.8300	5.8300	5.8300	5.8300	+8.364%	1	1,397	-90.566%
2026-07-09	5.3800	5.3800	5.3800	5.3800	-19.701%	1	1,398	-89.777%
2026-07-07	6.9000	6.9000	6.7000	6.7000	+3.077%	8	1,399	-91.791%
2026-07-06	6.3000	6.5000	6.3000	6.5000	+1.562%	3	1,397	-91.538%
2026-07-02	5.9000	6.5000	5.9000	6.4000	+8.475%	16	1,408	-91.406%
2026-07-01	6.1000	6.1000	5.9000	5.9000	+5.735%	6	1,408	-90.678%
2026-06-30	5.2300	5.5800	5.2300	5.5800	-0.357%	2	1,409	-90.143%
2026-06-29	5.3000	6.2000	5.2000	5.6000	+6.667%	10	1,408	-90.179%
2026-06-26	4.7000	5.2500	4.7000	5.2500	+31.250%	6	1,416	-89.524%
2026-06-25	4.1100	4.7000	4.0000	4.0000	+8.108%	113	1,422	-86.250%
2026-06-24	2.8000	3.7800	2.8000	3.7000	+57.447%	260	1,328	-85.135%
2026-06-23	2.3700	2.4000	2.3500	2.3500	-2.083%	26	1,445	-76.596%
2026-06-22	2.5200	2.6000	2.4000	2.4000	-15.789%	4	1,448	-77.083%
2026-06-18	2.6000	2.8500	2.6000	2.8500	-5.000%	2	1,445	-80.702%
2026-06-17	3.3000	3.3000	3.0000	3.0000	-7.692%	7	1,445	-81.667%
2026-06-15	3.2500	3.2500	3.2500	3.2500	+71.053%	2	1,445	-83.077%
2026-06-11	1.9000	1.9000	1.9000	1.9000	+4.396%	90	1,445	-71.053%
2026-06-10	2.0000	2.0000	1.8200	1.8200	-19.824%	13	1,535	-69.780%
2026-06-05	2.4500	2.4500	2.2700	2.2700	-17.455%	8	1,546	-75.771%
2026-06-04	2.7800	2.7800	2.7500	2.7500	-6.780%	2	1,550	-80.000%
2026-06-03	3.1500	3.1500	2.9500	2.9500	-27.160%	3	1,550	-81.356%
2026-06-02	4.2600	4.4000	4.0000	4.0500	-15.449%	47	1,549	-86.420%
2026-06-01	5.0000	5.0000	4.3100	4.7900	+14.048%	28	1,543	-88.518%
2026-05-28	4.0000	4.3000	4.0000	4.2000	-2.326%	59	1,533	-86.905%
2026-05-27	4.3100	4.3100	4.3000	4.3000	+8.861%	92	1,583	-87.209%
2026-05-26	3.9500	3.9500	3.9500	3.9500	-5.728%	1	1,671	-86.076%
2026-05-22	4.5000	4.7000	4.1800	4.1900	+18.028%	368	1,672	-86.874%
2026-05-21	3.4000	3.5500	3.4000	3.5500	-4.054%	33	1,814	-84.507%
2026-05-20	3.1000	3.7800	3.1000	3.7000	+5.114%	13	1,814	-85.135%
2026-05-19	3.5000	3.6000	3.4000	3.5200	-12.000%	28	1,769	-84.375%
2026-05-18	3.5600	4.0000	3.5600	4.0000	+5.263%	15	1,769	-86.250%
2026-05-14	3.4500	3.8000	3.4500	3.8000	+12.426%	22	1,769	-85.526%
2026-05-13	3.3800	3.3800	3.3800	3.3800	-1.458%	1	1,763	-83.728%
2026-05-12	3.2000	3.4300	3.2000	3.4300	+7.524%	5	1,763	-83.965%
2026-05-11	3.2800	3.2800	3.1900	3.1900	-24.048%	9	1,763	-82.759%
2026-05-08	4.7000	4.7000	4.2000	4.2000	-20.755%	5	1,764	-86.905%
2026-05-07	6.5000	6.5000	5.3000	5.3000	+26.190%	41	1,761	-89.623%
2026-05-06	3.8000	4.2000	3.8000	4.2000	+19.318%	25	1,743	-86.905%
2026-05-05	3.7000	3.7000	3.5000	3.5200	-21.778%	95	1,735	-84.375%
2026-05-04	4.7900	4.7900	4.5000	4.5000	-6.250%	2	1,642	-87.778%
2026-05-01	5.1000	5.1000	4.8000	4.8000	+4.348%	11	1,630	-88.542%
2026-04-30	4.7000	4.9000	4.4800	4.6000	-2.128%	13	1,630	-88.043%
2026-04-29	4.7000	4.7000	4.7000	4.7000	-6.000%	2	1,627	-88.298%
2026-04-27	4.8500	5.0000	4.8500	5.0000	+8.696%	12	1,627	-89.000%
2026-04-24	4.6000	4.6000	4.6000	4.6000	-30.303%	1	1,617	-88.043%
2026-04-23	6.6000	6.6000	6.6000	6.6000	+3.125%	20	1,616	-91.667%
2026-04-21	6.4000	6.4000	6.4000	6.4000	-1.538%	6	1,596	-91.406%
2026-04-20	6.7500	6.7500	6.5000	6.5000	-1.515%	12	1,596	-91.538%
2026-04-17	6.5000	7.0500	6.2000	6.6000	+25.237%	17	1,587	-91.667%
2026-04-14	5.5000	5.5000	5.2700	5.2700	+3.333%	12	1,573	-89.564%
2026-04-13	4.8000	5.1000	4.8000	5.1000	+45.714%	4	1,562	-89.216%
2026-04-09	3.3200	3.5000	3.3200	3.5000	-19.355%	4	1,562	-84.286%
2026-04-08	4.2000	4.3400	4.2000	4.3400	+17.297%	5	1,563	-87.327%
2026-04-07	3.3400	3.7000	3.3400	3.7000	-8.642%	2	1,558	-85.135%
2026-04-06	4.4000	4.4000	4.0500	4.0500	+1.250%	12	1,557	-86.420%
2026-04-02	4.0000	4.0000	4.0000	4.0000	-6.977%	1	1,544	-86.250%
2026-03-31	4.5000	4.8000	4.3000	4.3000	0.000%	106	1,544	-87.209%
2026-03-30	4.5000	4.5000	4.0000	4.3000	-15.686%	26	1,469	-87.209%
2026-03-27	4.7000	5.1000	4.0200	5.1000	-12.069%	58	1,443	-89.216%
2026-03-26	6.1000	6.1000	5.7000	5.8000	+3.571%	48	1,386	-90.517%
2026-03-25	8.0000	8.2000	5.6000	5.6000	-25.333%	113	1,343	-90.179%
2026-03-24	4.5000	9.3200	4.5000	7.5000	+64.835%	320	1,273	-92.667%
2026-03-23	3.6700	5.0000	3.6700	4.5500	+5.814%	67	1,114	-87.912%
2026-03-20	4.0000	4.3000	4.0000	4.3000	-4.444%	24	1,115	-87.209%
2026-03-19	5.2000	5.2000	4.5000	4.5000	-20.213%	26	1,139	-87.778%
2026-03-17	5.6400	5.6400	5.6400	5.6400	+8.253%	1	1,114	-90.248%
2026-03-16	5.3400	5.7000	4.7300	5.2100	+4.200%	855	1,114	-89.443%
2026-03-13	5.0000	5.0000	5.0000	5.0000	0.000%	1	284	-89.000%
2026-03-12	5.0000	5.0000	5.0000	5.0000	-16.667%	1	284	-89.000%
2026-03-11	5.6000	6.0000	5.6000	6.0000	+9.091%	4	284	-90.833%
2026-03-09	5.5000	5.5000	5.5000	5.5000	-16.031%	8	285	-90.000%
2026-03-06	6.1000	6.5500	6.1000	6.5500	-7.616%	52	293	-91.603%
2026-03-05	6.5000	7.0900	6.3000	7.0900	-4.189%	19	295	-92.243%
2026-03-04	7.4000	7.4000	7.4000	7.4000	-0.671%	1	304	-92.568%
2026-03-03	7.1500	7.4500	7.1500	7.4500	+20.161%	19	303	-92.617%
2026-03-02	6.2000	6.2000	6.2000	6.2000	+12.116%	1	295	-91.129%
2026-02-27	6.0000	6.0000	5.5300	5.5300	-21.000%	6	294	-90.054%
2026-02-26	7.3400	7.8600	7.0000	7.0000	-42.434%	16	288	-92.143%
2026-02-24	12.1600	12.1600	12.1600	12.1600	+12.074%	5	289	-95.477%
2026-02-12	10.8500	10.8500	10.8500	10.8500	-30.000%	1	284	-94.931%
2026-02-06	15.5000	15.5000	15.5000	15.5000	+34.199%	1	285	-96.452%
2026-02-04	11.2100	11.5500	11.2100	11.5500	+11.058%	2	284	-95.238%
2026-02-03	10.5500	10.5500	9.5700	10.4000	-18.750%	57	285	-94.712%
2026-02-02	13.0000	13.0000	12.8000	12.8000	-1.538%	2	231	-95.703%
2026-01-29	13.0000	13.0000	13.0000	13.0000	-7.143%	1	229	-95.769%
2026-01-28	14.0000	14.0000	14.0000	14.0000	-12.500%	1	228	-96.071%
2026-01-26	16.0000	16.0000	16.0000	16.0000	-11.111%	100	227	-96.563%
2026-01-23	18.0000	18.0000	18.0000	18.0000	-0.111%	1	137	-96.944%
2026-01-12	17.1000	18.0200	17.1000	18.0200	+11.235%	11	138	-96.948%
2026-01-09	16.2000	16.2000	16.2000	16.2000	-6.358%	10	147	-96.605%
2026-01-08	16.4000	17.6000	16.4000	17.3000	-4.683%	9	157	-96.821%
2026-01-07	17.5200	18.1800	17.3800	18.1500	+1.397%	8	153	-96.970%
2026-01-06	18.0000	18.0000	17.9000	17.9000	+7.831%	5	146	-96.927%
2026-01-05	16.9500	17.0000	16.6000	16.6000	+9.354%	15	129	-96.687%
2026-01-02	15.1800	15.1800	15.1800	15.1800	-5.656%	1	129	-96.377%
2025-12-31	16.2000	16.2000	16.0900	16.0900	-5.906%	2	127	-96.582%
2025-12-29	17.1000	17.1000	17.1000	17.1000	-4.094%	1	127	-96.784%
2025-12-26	17.8300	17.8300	17.8300	17.8300	+4.882%	1	128	-96.915%
2025-12-23	17.2400	17.2400	17.0000	17.0000	-4.494%	21	127	-96.765%
2025-12-22	18.2500	18.2500	17.8000	17.8000	+3.009%	4	107	-96.910%
2025-12-19	17.2800	17.2800	17.2800	17.2800	-6.595%	1	108	-96.817%
2025-12-18	18.5000	18.5000	18.5000	18.5000	+3.352%	1	108	-97.027%
2025-12-17	17.9000	17.9000	17.9000	17.9000	-2.186%	1	108	-96.927%
2025-12-16	18.3000	18.3000	18.3000	18.3000	-12.019%	1	107	-96.995%
2025-12-15	20.8000	20.8000	20.8000	20.8000	-1.281%	2	107	-97.356%
2025-12-12	21.0700	21.0700	21.0700	21.0700	-6.356%	5	105	-97.390%
2025-12-02	23.5800	23.5800	22.5000	22.5000	-10.108%	3	109	-97.556%
2025-12-01	24.8200	25.0300	24.8200	25.0300	+0.120%	4	107	-97.803%
2025-11-28	23.7300	25.0000	23.7300	25.0000	+13.585%	2	107	-97.800%
2025-11-26	22.0100	22.0100	22.0100	22.0100	+15.236%	1	106	-97.501%
2025-11-21	19.1000	19.1000	19.1000	19.1000	+0.526%	1	106	-97.120%
2025-11-20	19.0000	19.0000	19.0000	19.0000	0.000%	2	106	-97.105%
2025-11-19	19.3000	19.4000	19.0000	19.0000	0.000%	10	104	-97.105%
2025-11-18	19.0000	19.0000	19.0000	19.0000	-11.628%	1	114	-97.105%
2025-11-17	21.5000	21.5000	21.5000	21.5000	-3.153%	2	113	-97.442%
2025-11-14	22.0000	22.2000	22.0000	22.2000	-7.500%	8	111	-97.523%
2025-11-13	24.0000	24.0000	24.0000	24.0000	+15.385%	1	103	-97.708%
2025-11-10	20.8000	20.8000	20.8000	20.8000	+11.828%	3	104	-97.356%
2025-11-07	18.0000	18.6000	18.0000	18.6000	-11.429%	25	104	-97.043%
2025-11-04	21.0000	21.0000	21.0000	21.0000	-4.545%	1	88	-97.381%
2025-11-03	21.5000	22.0000	21.5000	22.0000	0.000%	21	76	-97.500%
2025-10-29	22.5000	23.2000	21.3100	22.0000	-19.058%	49	76	-97.500%
2025-10-24	27.1800	27.1800	27.1800	27.1800	+2.566%	1	31	-97.976%
2025-10-23	26.5000	26.5000	26.5000	26.5000	+1.923%	5	31	-97.925%
2025-10-20	26.0000	26.0000	26.0000	26.0000	-2.292%	1	36	-97.885%
2025-10-10	26.6100	26.6100	26.6100	26.6100	-10.101%	1	35	-97.933%
2025-10-09	28.5000	29.6000	28.5000	29.6000	-0.804%	6	36	-98.142%
2025-10-08	29.8400	29.8400	29.8400	29.8400	+10.192%	5	41	-98.157%
2025-10-07	27.0800	27.0800	27.0800	27.0800	-4.412%	1	41	-97.969%
2025-10-06	28.3300	28.3300	28.3300	28.3300	+6.105%	1	41	-98.059%
2025-10-02	26.7000	26.7000	26.7000	26.7000	-0.336%	2	40	-97.940%
2025-10-01	27.0000	27.0000	26.7900	26.7900	+0.150%	3	39	-97.947%
2025-09-30	25.9400	26.7500	25.5000	26.7500	-4.019%	4	36	-97.944%
2025-09-29	28.0000	28.0000	27.8700	27.8700	-2.211%	4	33	-98.027%
2025-09-25	29.5000	29.5000	28.5000	28.5000	-5.629%	3	32	-98.070%
2025-09-24	31.5000	31.5000	30.2000	30.2000	-12.968%	3	29	-98.179%
2025-09-22	34.7000	34.7000	34.7000	34.7000	+0.580%	1	26	-98.415%
2025-09-19	34.5000	34.5000	34.5000	34.5000	-6.428%	1	25	-98.406%
2025-09-03	36.8700	36.8700	36.8700	36.8700	-4.184%	2	24	-98.508%
2025-08-29	38.4800	38.4800	38.4800	38.4800	-2.582%	6	25	-98.571%
2025-08-25	39.5000	39.5000	39.5000	39.5000	+4.222%	1	25	-98.608%
2025-08-14	37.9000	37.9000	37.9000	37.9000	+8.286%	1	26	-98.549%
2025-08-12	35.0000	35.0000	35.0000	35.0000	+7.692%	1	25	-98.429%
2025-08-11	32.5000	32.5000	32.5000	32.5000	-2.695%	1	24	-98.308%
2025-08-06	33.1000	33.4000	33.1000	33.4000	-0.477%	6	23	-98.353%
2025-08-05	35.5000	36.0000	33.5600	33.5600	-33.807%	5	23	-98.361%
2025-07-16	50.7000	50.7000	50.7000	50.7000	+21.524%	1	19	-98.915%
2025-05-13	41.7200	41.7200	41.7200	41.7200	+2.936%	1	18	-98.682%
2025-05-12	40.5300	40.5300	40.5300	40.5300	-0.662%	5	18	-98.643%
2025-04-29	40.8000	40.8000	40.8000	40.8000	+21.791%	5	22	-98.652%
2025-04-25	33.5000	33.5000	33.5000	33.5000	+19.643%	2	17	-98.358%
2025-04-08	29.0000	29.0000	28.0000	28.0000	-24.528%	4	16	-98.036%
2025-03-14	36.8200	37.1700	36.8200	37.1000	-18.996%	40	12	-98.518%
2025-03-04	45.8000	45.8000	45.8000	45.8000	-20.348%	10	14	-98.799%
2025-01-06	57.5000	57.5000	57.5000	57.5000	+7.276%	2	4	-99.043%
2024-12-06	53.6000	53.6000	53.6000	53.6000	-1.651%	10	2	-98.974%
2024-12-04	60.0000	60.0000	54.5000	54.5000	+6.863%	5	7	-98.991%
2024-11-12	51.0000	51.0000	51.0000	51.0000	+12.088%	1	2	-98.922%
2024-10-25	45.5000	45.5000	45.5000	45.5000	0.000%	2	1	-98.791%

.dark-mode .L2yyXQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L2yyXQ{ color: #333333; background-color: white; border: 2px solid #333333; }FOUR20270115C60FOUR Jan 15 2027 60.00 Call (FOUR270115C00060000)option OPRA

FOUR20270115C60
FOUR Jan 15 2027 60.00 Call (FOUR270115C00060000)
option OPRA