Dark

FOUR20270115C70
FOUR Jan 15 2027 70.00 Call (FOUR270115C00070000)
option OPRA

EOD

Aug 7, 2026

0.9000-40.000%(-0.6000)377

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.3000	1.3000	0.8500	0.9000	-40.000%	377	1,327	0.000%
2026-08-06	1.8000	1.8000	1.4000	1.5000	-65.438%	25	980	-40.000%
2026-08-03	4.3400	4.3400	4.3400	4.3400	+0.930%	5	969	-79.263%
2026-07-30	4.3000	4.3000	4.3000	4.3000	-14.000%	1	969	-79.070%
2026-07-29	4.5900	5.0000	4.5900	5.0000	+8.696%	8	969	-82.000%
2026-07-28	4.4000	4.6000	4.3000	4.6000	+76.923%	8	969	-80.435%
2026-07-24	2.6000	2.6000	2.6000	2.6000	+4.418%	1	969	-65.385%
2026-07-23	2.7700	2.8100	2.4900	2.4900	-26.979%	42	970	-63.855%
2026-07-21	3.4100	3.4100	3.4100	3.4100	-22.500%	1	1,010	-73.607%
2026-07-07	4.2600	4.4000	4.2400	4.4000	+7.317%	8	1,011	-79.545%
2026-07-06	4.3200	4.3200	4.1000	4.1000	+2.500%	35	1,007	-78.049%
2026-07-01	3.8000	4.0000	3.8000	4.0000	+11.111%	2	972	-77.500%
2026-06-29	3.2200	3.9000	3.2200	3.6000	+12.500%	13	973	-75.000%
2026-06-26	2.6000	3.2000	2.6000	3.2000	+23.552%	5	980	-71.875%
2026-06-25	2.5900	2.5900	2.5900	2.5900	+12.609%	4	982	-65.251%
2026-06-24	2.1000	2.3000	2.1000	2.3000	+21.053%	7	982	-60.870%
2026-06-16	1.9000	1.9000	1.9000	1.9000	+5.556%	3	982	-52.632%
2026-06-15	2.2000	2.2000	1.8000	1.8000	-5.263%	3	985	-50.000%
2026-06-12	1.7000	1.9000	1.7000	1.9000	+65.217%	6	986	-52.632%
2026-06-10	1.2000	1.2000	1.1000	1.1500	-14.815%	37	986	-21.739%
2026-06-09	1.6000	1.6000	1.2500	1.3500	-6.897%	116	962	-33.333%
2026-06-08	1.5700	1.5700	1.4500	1.4500	-19.444%	6	850	-37.931%
2026-06-04	1.8200	1.8200	1.8000	1.8000	-10.000%	4	856	-50.000%
2026-06-03	2.0000	2.1300	2.0000	2.0000	-25.926%	56	856	-55.000%
2026-06-02	2.8000	2.8000	2.7000	2.7000	-10.000%	155	808	-66.667%
2026-06-01	2.8000	3.0000	2.8000	3.0000	0.000%	50	668	-70.000%
2026-05-22	2.9000	3.0000	2.9000	3.0000	+28.205%	3	621	-70.000%
2026-05-20	2.4000	2.4000	2.3400	2.3400	+6.364%	3	621	-61.538%
2026-05-19	2.2000	2.2000	2.2000	2.2000	-2.222%	25	596	-59.091%
2026-05-11	2.0300	2.3500	2.0300	2.2500	-38.356%	14	596	-60.000%
2026-05-07	3.6500	3.6500	3.6500	3.6500	+35.185%	1	596	-75.342%
2026-05-06	2.3000	2.7000	2.3000	2.7000	-6.897%	62	597	-66.667%
2026-05-04	3.1000	3.1000	2.9000	2.9000	-19.444%	120	563	-68.966%
2026-05-01	3.6300	3.6300	3.6000	3.6000	+9.091%	2	495	-75.000%
2026-04-28	3.2700	3.3000	3.2700	3.3000	-26.667%	9	495	-72.727%
2026-04-20	4.5000	4.5000	4.5000	4.5000	+27.841%	2	490	-80.000%
2026-04-15	3.5200	3.5200	3.5200	3.5200	+19.322%	1	490	-74.432%
2026-04-14	2.9500	2.9500	2.9500	2.9500	-1.667%	1	491	-69.492%
2026-04-13	3.0000	3.0000	3.0000	3.0000	-0.332%	1	491	-70.000%
2026-04-08	3.0100	3.0100	3.0100	3.0100	-14.000%	1	492	-70.100%
2026-03-31	3.5000	3.5000	3.5000	3.5000	+6.061%	5	491	-74.286%
2026-03-30	3.3000	3.3000	3.3000	3.3000	-34.000%	2	491	-72.727%
2026-03-24	6.6000	6.6000	4.6000	5.0000	+47.059%	30	493	-82.000%
2026-03-23	3.3500	3.4000	3.3500	3.4000	-5.556%	3	480	-73.529%
2026-03-10	3.6000	3.6000	3.6000	3.6000	-12.195%	1	481	-75.000%
2026-03-05	4.1000	4.1000	4.1000	4.1000	-21.154%	1	481	-78.049%
2026-03-04	5.2000	5.2000	5.2000	5.2000	+4.000%	1	480	-82.692%
2026-03-03	4.7100	5.2000	4.7100	5.0000	+35.135%	152	479	-82.000%
2026-02-27	3.7000	3.7000	3.7000	3.7000	-21.941%	1	350	-75.676%
2026-02-26	4.3200	5.2300	4.3200	4.7400	-46.742%	12	350	-81.013%
2026-02-24	8.8200	8.9000	8.8200	8.9000	-3.261%	6	355	-89.888%
2026-02-19	9.2000	9.2000	9.2000	9.2000	+10.710%	2	355	-90.217%
2026-02-12	8.3100	8.3100	8.3100	8.3100	-10.453%	1	353	-89.170%
2026-02-05	8.7000	9.2800	8.7000	9.2800	+11.807%	2	353	-90.302%
2026-02-04	7.8000	8.3000	7.8000	8.3000	-1.190%	2	354	-89.157%
2026-02-03	8.4000	8.4000	8.4000	8.4000	-18.447%	3	355	-89.286%
2026-01-28	10.3000	10.3000	10.3000	10.3000	-4.630%	2	358	-91.262%
2026-01-21	11.0000	11.0000	10.8000	10.8000	+1.887%	9	356	-91.667%
2026-01-20	11.0000	11.2000	10.6000	10.6000	-15.200%	25	356	-91.509%
2026-01-16	12.5000	12.5000	12.5000	12.5000	-11.972%	2	330	-92.800%
2026-01-14	14.5000	14.5000	13.5000	14.2000	+7.576%	102	330	-93.662%
2026-01-13	11.6800	13.2000	11.6700	13.2000	+5.600%	125	375	-93.182%
2026-01-09	12.4000	12.5000	12.4000	12.5000	-6.015%	110	489	-92.800%
2026-01-06	12.7000	13.3000	12.7000	13.3000	+2.308%	2	379	-93.233%
2026-01-05	13.0000	13.0000	13.0000	13.0000	+13.043%	1	378	-93.077%
2026-01-02	12.1000	12.1000	10.5000	11.5000	-2.542%	94	377	-92.174%
2025-12-31	12.4100	12.5000	11.8000	11.8000	-7.813%	36	413	-92.373%
2025-12-30	13.3500	13.3500	12.8000	12.8000	-0.389%	15	413	-92.969%
2025-12-29	12.9000	13.0000	12.7000	12.8500	-3.961%	17	398	-92.996%
2025-12-26	13.4000	13.5500	13.3800	13.3800	+2.137%	110	389	-93.274%
2025-12-24	12.9300	13.2000	12.5000	13.1000	+0.769%	32	295	-93.130%
2025-12-23	13.2300	13.2300	13.0000	13.0000	-3.704%	13	295	-93.077%
2025-12-22	13.8300	14.1000	13.5000	13.5000	+0.746%	46	282	-93.333%
2025-12-18	13.7000	13.7000	13.4000	13.4000	-0.223%	7	236	-93.284%
2025-12-17	13.9200	13.9200	13.4300	13.4300	-4.071%	5	240	-93.299%
2025-12-16	14.0000	14.0000	14.0000	14.0000	+1.818%	1	237	-93.571%
2025-12-15	14.5600	14.5600	13.7500	13.7500	-16.159%	61	236	-93.455%
2025-12-11	16.2000	16.4000	16.2000	16.4000	+6.149%	3	193	-94.512%
2025-12-10	15.4500	15.4500	15.4500	15.4500	+23.600%	2	192	-94.175%
2025-12-08	12.5000	12.5000	12.5000	12.5000	-24.150%	1	190	-92.800%
2025-12-04	16.4800	16.4800	16.4800	16.4800	-3.059%	1	191	-94.539%
2025-12-03	18.0600	18.0600	17.0000	17.0000	-14.315%	3	191	-94.706%
2025-12-01	19.2500	19.8400	19.2500	19.8400	+6.552%	6	190	-95.464%
2025-11-28	18.6200	18.6200	18.6200	18.6200	+6.400%	1	193	-95.166%
2025-11-26	17.2500	17.5000	17.2500	17.5000	0.000%	2	193	-94.857%
2025-11-25	17.5000	17.5000	17.5000	17.5000	+3.428%	1	193	-94.857%
2025-11-21	16.9200	16.9200	16.9200	16.9200	+11.905%	1	192	-94.681%
2025-11-20	15.1200	15.1200	15.1200	15.1200	-16.464%	2	193	-94.048%
2025-11-13	18.8500	20.0200	18.1000	18.1000	-1.093%	33	191	-95.028%
2025-11-12	18.3000	18.3000	18.3000	18.3000	+1.610%	1	215	-95.082%
2025-11-10	18.0000	18.0100	18.0000	18.0100	+15.080%	100	216	-95.003%
2025-11-07	14.0000	15.6500	11.8600	15.6500	-24.396%	37	239	-94.249%
2025-11-06	20.7500	20.7500	20.7000	20.7000	+23.214%	5	221	-95.652%
2025-11-05	16.8000	16.8000	16.8000	16.8000	-2.212%	5	217	-94.643%
2025-11-03	17.1800	17.1800	17.1800	17.1800	-2.938%	1	211	-94.761%
2025-10-31	15.5000	17.7000	15.5000	17.7000	+5.357%	32	211	-94.915%
2025-10-30	17.1000	17.1000	16.8000	16.8000	-7.692%	7	185	-94.643%
2025-10-29	19.1000	19.1000	16.5000	18.2000	-11.349%	155	181	-95.055%
2025-10-28	20.5300	20.5300	20.5300	20.5300	-4.954%	2	43	-95.616%
2025-10-24	23.3900	23.3900	21.6000	21.6000	+5.882%	3	45	-95.833%
2025-10-17	20.4000	20.4000	20.4000	20.4000	-4.225%	1	43	-95.588%
2025-10-15	22.9800	22.9800	21.3000	21.3000	-7.391%	3	42	-95.775%
2025-10-14	23.0000	23.0000	23.0000	23.0000	+2.222%	1	39	-96.087%
2025-10-13	22.5000	22.5000	22.5000	22.5000	-7.063%	1	38	-96.000%
2025-10-08	24.1000	24.2100	24.1000	24.2100	+12.867%	3	37	-96.283%
2025-10-03	21.7000	21.7000	21.4500	21.4500	+1.179%	8	36	-95.804%
2025-10-01	21.2000	21.2000	21.2000	21.2000	-4.633%	1	28	-95.755%
2025-09-29	22.7700	22.7700	21.9000	22.2300	-2.372%	5	27	-95.951%
2025-09-25	22.7700	22.7700	22.7700	22.7700	-21.753%	1	22	-96.047%
2025-09-19	29.1000	29.1000	29.1000	29.1000	-0.683%	1	21	-96.907%
2025-09-04	29.3000	29.3000	29.3000	29.3000	-11.266%	1	21	-96.928%
2025-08-28	33.0200	33.0200	33.0200	33.0200	+1.914%	1	20	-97.274%
2025-08-22	32.4000	32.4000	32.4000	32.4000	+2.208%	1	21	-97.222%
2025-08-20	31.7000	31.7000	31.7000	31.7000	-1.705%	1	22	-97.161%
2025-08-19	32.2500	32.2500	32.2500	32.2500	+1.735%	5	21	-97.209%
2025-08-18	31.7000	31.7000	31.7000	31.7000	+0.635%	1	17	-97.161%
2025-08-15	31.5000	31.5000	31.5000	31.5000	+2.606%	1	17	-97.143%
2025-08-13	30.4000	30.7000	30.4000	30.7000	+5.137%	3	17	-97.068%
2025-08-12	29.2000	29.2000	29.2000	29.2000	+11.027%	1	17	-96.918%
2025-08-11	26.3000	26.3000	26.3000	26.3000	-40.899%	2	16	-96.578%
2025-07-22	44.5000	44.5000	44.5000	44.5000	+3.248%	1	14	-97.978%
2025-07-03	43.1000	43.1000	43.1000	43.1000	+16.361%	2	16	-97.912%
2025-06-06	37.0400	37.0400	37.0400	37.0400	+37.185%	2	16	-97.570%
2025-04-25	27.0000	27.0000	27.0000	27.0000	-1.460%	2	15	-96.667%
2025-04-03	27.4000	27.4000	27.4000	27.4000	-8.970%	3	16	-96.715%
2025-04-01	30.2000	30.2000	30.1000	30.1000	-16.389%	3	16	-97.010%
2025-03-19	36.0000	36.0000	36.0000	36.0000	+15.756%	10	16	-97.500%
2025-03-13	31.1000	31.1000	31.1000	31.1000	-35.876%	2	4	-97.106%
2025-02-19	48.5000	48.5000	48.5000	48.5000	-2.218%	1	4	-98.144%
2025-01-08	49.6000	49.6000	49.6000	49.6000	-14.483%	1	2	-98.185%
2024-11-29	58.0000	58.0000	58.0000	58.0000	+33.641%	4	2	-98.448%
2024-11-07	42.8300	43.4000	42.8300	43.4000	+7.826%	2	2	-97.926%
2024-10-28	40.2500	40.2500	40.2500	40.2500	0.000%	2	2	-97.764%

.dark-mode .HRqSdv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HRqSdv{ color: #333333; background-color: white; border: 2px solid #333333; }FOUR20270115C70FOUR Jan 15 2027 70.00 Call (FOUR270115C00070000)option OPRA

FOUR20270115C70
FOUR Jan 15 2027 70.00 Call (FOUR270115C00070000)
option OPRA