Dark

FOUR20270115C80
FOUR Jan 15 2027 80.00 Call (FOUR270115C00080000)
option OPRA

EOD

Sep 30, 2026

0.1000-28.571%(-0.0400)831

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1000	0.1500	0.1000	0.1000	-28.571%	831	2,359	0.000%
2026-09-29	0.1400	0.1400	0.1400	0.1400	+180.000%	1	2,453	-28.571%
2026-09-28	0.0500	0.0500	0.0500	0.0500	-75.000%	30	2,453	+100.000%
2026-09-23	0.2000	0.2000	0.2000	0.2000	-55.556%	3	2,453	-50.000%
2026-09-09	0.4500	0.4500	0.4500	0.4500	+2.273%	2	2,451	-77.778%
2026-09-02	0.4400	0.4400	0.4400	0.4400	-2.222%	10	2,450	-77.273%
2026-08-31	0.5300	0.5300	0.4500	0.4500	-57.944%	8	2,450	-77.778%
2026-08-25	1.0700	1.0700	1.0700	1.0700	+18.889%	2	2,450	-90.654%
2026-08-20	0.9500	0.9500	0.9000	0.9000	+13.924%	13	2,448	-88.889%
2026-08-18	0.8200	0.8500	0.7500	0.7900	-24.762%	27	2,448	-87.342%
2026-08-13	1.0000	1.0500	0.9000	1.0500	+110.000%	10	2,468	-90.476%
2026-08-12	0.5000	0.5000	0.5000	0.5000	+2.041%	1	2,459	-80.000%
2026-08-11	0.6800	0.6800	0.4900	0.4900	-10.909%	4	2,459	-79.592%
2026-08-10	0.5700	0.5700	0.4500	0.5500	+10.000%	19	2,462	-81.818%
2026-08-07	0.6500	0.6500	0.5000	0.5000	-32.432%	4	2,472	-80.000%
2026-08-06	0.8000	0.8000	0.7400	0.7400	-73.091%	36	2,475	-86.486%
2026-08-05	2.7500	2.7500	2.7500	2.7500	+3.774%	6	2,476	-96.364%
2026-08-04	2.8500	2.8500	2.6500	2.6500	-4.676%	3	2,476	-96.226%
2026-08-03	3.0000	3.0000	2.7000	2.7800	+13.469%	12	2,476	-96.403%
2026-07-31	2.4500	2.4500	2.4500	2.4500	-30.000%	4	2,478	-95.918%
2026-07-29	2.6500	3.5000	2.5000	3.5000	+12.903%	41	2,478	-97.143%
2026-07-28	2.1000	3.1000	2.1000	3.1000	+51.220%	923	2,469	-96.774%
2026-07-27	2.0000	2.1500	1.9000	2.0500	+13.889%	54	2,736	-95.122%
2026-07-24	1.6000	1.8500	1.4700	1.8000	+10.429%	131	2,785	-94.444%
2026-07-23	1.5600	1.7000	1.4100	1.6300	-43.793%	1,021	2,753	-93.865%
2026-07-16	2.9000	2.9000	2.9000	2.9000	+12.403%	1	2,467	-96.552%
2026-07-15	3.0000	3.0000	2.5500	2.5800	-4.444%	1,502	2,467	-96.124%
2026-07-13	2.7000	2.7000	2.7000	2.7000	-3.571%	2	1,097	-96.296%
2026-07-06	2.8000	2.8000	2.8000	2.8000	+1.818%	25	1,099	-96.429%
2026-07-02	2.8000	2.9000	2.7000	2.7500	+5.364%	58	1,027	-96.364%
2026-07-01	2.5900	2.6100	2.5900	2.6100	+12.017%	121	1,027	-96.169%
2026-06-30	2.5000	2.5000	2.3300	2.3300	+22.632%	3	1,074	-95.708%
2026-06-26	1.9000	1.9000	1.9000	1.9000	+5.556%	2	1,072	-94.737%
2026-06-25	1.5000	1.8000	1.5000	1.8000	+9.091%	2	1,072	-94.444%
2026-06-24	1.2000	1.6500	1.2000	1.6500	+94.118%	140	1,071	-93.939%
2026-06-22	0.8500	0.8500	0.8500	0.8500	-26.087%	1	1,058	-88.235%
2026-06-16	1.1000	1.1500	1.1000	1.1500	-13.534%	11	1,057	-91.304%
2026-06-15	1.3000	1.3300	1.3000	1.3300	+20.909%	22	1,057	-92.481%
2026-06-12	1.0000	1.1000	1.0000	1.1000	+10.000%	4	1,068	-90.909%
2026-06-11	0.8500	1.0000	0.8500	1.0000	+31.579%	26	1,066	-90.000%
2026-06-10	0.7600	0.7600	0.7600	0.7600	-19.149%	1	1,066	-86.842%
2026-06-05	1.0000	1.0000	0.9400	0.9400	-14.545%	11	1,066	-89.362%
2026-06-04	1.0600	1.1000	1.0600	1.1000	-12.000%	5	1,066	-90.909%
2026-06-03	1.3500	1.3500	1.1000	1.2500	-28.571%	8	1,062	-92.000%
2026-06-02	1.7300	1.7500	1.7300	1.7500	-16.667%	8	1,062	-94.286%
2026-06-01	1.9500	2.1000	1.9500	2.1000	+20.000%	26	1,069	-95.238%
2026-05-29	1.7500	1.7500	1.7500	1.7500	+12.903%	2	1,068	-94.286%
2026-05-28	1.7000	1.7000	1.5500	1.5500	-0.641%	11	1,068	-93.548%
2026-05-26	1.5600	1.5600	1.5600	1.5600	+6.849%	1	1,068	-93.590%
2026-05-18	1.4600	1.4600	1.4600	1.4600	-12.048%	3	1,068	-93.151%
2026-05-14	1.6600	1.6600	1.6600	1.6600	+14.483%	1	1,068	-93.976%
2026-05-13	1.5500	1.5500	1.4500	1.4500	-9.375%	7	1,070	-93.103%
2026-05-11	1.6000	1.6000	1.6000	1.6000	-36.000%	1	1,070	-93.750%
2026-05-07	2.5000	2.5000	2.5000	2.5000	+66.667%	1	1,071	-96.000%
2026-05-06	1.5000	1.5000	1.5000	1.5000	+7.143%	26	1,072	-93.333%
2026-05-05	1.0000	1.6100	1.0000	1.4000	-30.000%	21	1,098	-92.857%
2026-05-04	2.0000	2.0000	2.0000	2.0000	-8.257%	1	1,093	-95.000%
2026-05-01	2.2000	2.2000	2.1800	2.1800	-2.242%	7	1,093	-95.413%
2026-04-28	2.2300	2.2300	2.2300	2.2300	+9.314%	1	1,093	-95.516%
2026-04-24	2.0500	2.0500	2.0400	2.0400	-5.116%	2	1,093	-95.098%
2026-04-20	2.1500	2.1500	2.1500	2.1500	+13.158%	26	1,093	-95.349%
2026-04-17	3.2000	3.2000	1.9000	1.9000	-29.104%	2	1,067	-94.737%
2026-04-15	2.6800	2.6800	2.6800	2.6800	+84.828%	1	1,067	-96.269%
2026-04-07	1.4500	1.4500	1.4500	1.4500	-38.298%	1	1,068	-93.103%
2026-04-02	2.3500	2.3500	2.3500	2.3500	+4.444%	5	1,070	-95.745%
2026-03-31	2.2500	2.2500	2.2500	2.2500	-13.462%	5	1,070	-95.556%
2026-03-30	1.9900	2.6000	1.9900	2.6000	+19.266%	8	1,072	-96.154%
2026-03-27	2.0500	2.3500	2.0500	2.1800	+6.341%	25	1,076	-95.413%
2026-03-26	2.0500	2.0500	2.0500	2.0500	-43.056%	2	1,077	-95.122%
2026-03-25	3.8000	3.8000	3.3000	3.6000	+12.500%	5	1,079	-97.222%
2026-03-24	2.4000	4.8500	2.4000	3.2000	+77.778%	11	1,078	-96.875%
2026-03-23	1.9000	2.1000	1.8000	1.8000	-5.263%	23	1,078	-94.444%
2026-03-20	1.9000	1.9000	1.9000	1.9000	-9.524%	1	1,077	-94.737%
2026-03-19	2.1900	2.1900	2.1000	2.1000	+7.692%	5	1,077	-95.238%
2026-03-16	2.3500	2.6500	1.7500	1.9500	-11.364%	856	1,077	-94.872%
2026-03-13	2.2000	2.2000	2.2000	2.2000	-8.714%	6	427	-95.455%
2026-03-12	2.4000	2.4100	2.4000	2.4100	-7.308%	2	432	-95.851%
2026-03-11	2.0500	2.7000	1.3500	2.6000	+1.961%	30	432	-96.154%
2026-03-09	2.7000	2.9000	2.5000	2.5500	-20.063%	6	435	-96.078%
2026-03-06	3.4400	3.4400	3.1900	3.1900	+10.000%	6	434	-96.865%
2026-03-04	2.9000	2.9000	2.9000	2.9000	-17.143%	17	439	-96.552%
2026-03-03	3.4600	3.6700	3.0000	3.5000	+37.255%	5	439	-97.143%
2026-02-27	2.5400	3.1400	2.4400	2.5500	-31.081%	19	437	-96.078%
2026-02-26	3.8000	3.8000	2.6600	3.7000	-43.077%	22	424	-97.297%
2026-02-24	6.5000	6.5000	6.5000	6.5000	-7.143%	1	413	-98.462%
2026-02-23	7.0000	7.0000	7.0000	7.0000	0.000%	1	412	-98.571%
2026-02-20	7.0000	7.0000	7.0000	7.0000	-4.110%	1	412	-98.571%
2026-02-18	7.3000	7.3000	7.3000	7.3000	+25.862%	1	412	-98.630%
2026-02-13	5.8000	5.8000	5.8000	5.8000	+20.833%	1	411	-98.276%
2026-02-12	4.8000	4.8000	4.8000	4.8000	-25.350%	8	411	-97.917%
2026-02-05	6.4600	6.4600	6.4300	6.4300	+2.063%	5	411	-98.445%
2026-02-04	5.4000	6.3000	5.4000	6.3000	+15.809%	13	411	-98.413%
2026-02-03	5.4400	5.4400	5.4400	5.4400	-9.333%	1	412	-98.162%
2026-02-02	6.0000	6.0000	6.0000	6.0000	-16.667%	5	411	-98.333%
2026-01-30	7.2000	7.2000	7.2000	7.2000	-20.000%	1	416	-98.611%
2026-01-26	9.0000	9.0000	9.0000	9.0000	+5.510%	1	416	-98.889%
2026-01-21	7.0000	8.5300	7.0000	8.5300	+6.625%	56	415	-98.828%
2026-01-20	8.5000	8.5000	7.8300	8.0000	-20.000%	4	378	-98.750%
2026-01-15	10.0000	10.0000	10.0000	10.0000	-5.660%	1	377	-99.000%
2026-01-14	10.3700	10.6300	10.3700	10.6000	+17.778%	6	376	-99.057%
2026-01-13	9.0000	9.0000	9.0000	9.0000	-4.560%	1	375	-98.889%
2026-01-09	10.0000	10.0000	9.4000	9.4300	-0.737%	54	376	-98.940%
2026-01-06	9.5000	9.5000	9.5000	9.5000	+0.849%	2	371	-98.947%
2026-01-05	9.0000	9.4200	9.0000	9.4200	+10.047%	2	371	-98.938%
2026-01-02	8.4700	8.5600	8.2000	8.5600	-11.479%	20	371	-98.832%
2025-12-31	9.6700	9.6700	9.6700	9.6700	-1.327%	20	377	-98.966%
2025-12-30	9.9900	10.0100	9.8000	9.8000	-3.922%	4	377	-98.980%
2025-12-26	10.0000	10.2100	10.0000	10.2000	+3.030%	34	377	-99.020%
2025-12-24	9.9500	9.9500	9.9000	9.9000	+3.340%	11	365	-98.990%
2025-12-23	10.9000	10.9000	9.5800	9.5800	-6.078%	75	365	-98.956%
2025-12-22	10.2000	10.2000	10.2000	10.2000	-4.673%	10	350	-99.020%
2025-12-18	10.7000	10.7000	10.7000	10.7000	+7.000%	2	350	-99.065%
2025-12-17	11.4600	11.4600	10.0000	10.0000	-7.407%	2	348	-99.000%
2025-12-16	10.6000	10.8000	10.6000	10.8000	-1.818%	2	346	-99.074%
2025-12-15	11.0000	11.0000	11.0000	11.0000	-11.003%	8	345	-99.091%
2025-12-12	12.3600	12.3600	12.3600	12.3600	+7.478%	10	345	-99.191%
2025-12-09	12.0000	12.0000	11.5000	11.5000	-2.790%	11	347	-99.130%
2025-12-08	11.8300	11.8300	11.8300	11.8300	-1.004%	1	336	-99.155%
2025-12-05	11.9500	11.9500	11.9500	11.9500	-21.639%	1	335	-99.163%
2025-12-01	15.1300	15.2500	15.1200	15.2500	-0.327%	14	334	-99.344%
2025-11-28	15.3000	15.3000	15.3000	15.3000	+15.038%	1	343	-99.346%
2025-11-26	13.3600	13.3600	13.3000	13.3000	0.000%	6	348	-99.248%
2025-11-24	13.0500	13.3000	13.0500	13.3000	+19.820%	16	348	-99.248%
2025-11-21	11.1000	11.1000	11.1000	11.1000	-2.632%	10	332	-99.099%
2025-11-20	12.0900	12.0900	11.4000	11.4000	+2.242%	4	342	-99.123%
2025-11-19	11.5000	11.5000	11.0000	11.1500	-5.508%	45	344	-99.103%
2025-11-18	11.8000	11.8000	11.8000	11.8000	-12.593%	1	387	-99.153%
2025-11-17	13.4000	13.5000	13.1500	13.5000	-4.255%	25	388	-99.259%
2025-11-14	14.8000	14.8000	14.1000	14.1000	-9.615%	2	393	-99.291%
2025-11-13	15.3600	16.0000	15.3600	15.6000	+4.698%	6	393	-99.359%
2025-11-12	15.0000	15.0000	14.6000	14.9000	+7.349%	22	395	-99.329%
2025-11-10	13.9300	13.9300	13.8800	13.8800	+26.182%	5	415	-99.280%
2025-11-07	11.1000	11.1000	8.0000	11.0000	-12.000%	19	420	-99.091%
2025-11-06	15.3400	15.3400	12.5000	12.5000	-4.871%	5	429	-99.200%
2025-11-05	13.0600	13.7500	13.0600	13.1400	+0.305%	9	430	-99.239%
2025-11-04	13.1200	13.1200	13.0000	13.1000	-5.072%	7	427	-99.237%
2025-11-03	14.1600	14.1600	13.0000	13.8000	+1.471%	13	409	-99.275%
2025-10-31	12.8000	13.6000	12.8000	13.6000	+8.800%	19	409	-99.265%
2025-10-30	14.0000	14.0000	11.8100	12.5000	-12.587%	25	396	-99.200%
2025-10-29	13.9000	15.0000	13.3000	14.3000	-12.805%	58	387	-99.301%
2025-10-28	17.5000	17.5000	16.0000	16.4000	0.000%	16	332	-99.390%
2025-10-22	17.1100	17.1100	16.4000	16.4000	-4.540%	4	316	-99.390%
2025-10-21	17.0200	17.1800	16.8500	17.1800	+2.690%	3	312	-99.418%
2025-10-20	17.8000	17.8000	16.5000	16.7300	+4.563%	5	309	-99.402%
2025-10-17	16.0000	16.0000	16.0000	16.0000	-0.621%	8	304	-99.375%
2025-10-16	16.0000	16.1000	16.0000	16.1000	-4.281%	2	296	-99.379%
2025-10-15	17.0000	17.0000	16.8200	16.8200	-5.665%	2	294	-99.405%
2025-10-14	18.8000	18.8000	17.8300	17.8300	-4.601%	4	292	-99.439%
2025-10-10	18.0600	18.6900	17.7000	18.6900	-0.585%	16	290	-99.465%
2025-10-09	18.2000	18.8000	18.2000	18.8000	-2.439%	213	304	-99.468%
2025-10-08	19.2500	19.3000	19.2000	19.2700	+10.177%	13	323	-99.481%
2025-10-07	17.6300	17.6300	17.4900	17.4900	-1.742%	7	329	-99.428%
2025-10-06	16.6000	17.8000	16.6000	17.8000	+7.879%	5	329	-99.438%
2025-10-03	18.1900	18.1900	16.5000	16.5000	+3.125%	42	330	-99.394%
2025-10-01	16.5200	16.5200	16.0000	16.0000	-3.498%	2	290	-99.375%
2025-09-30	16.8000	16.8000	15.2500	16.5800	-5.365%	33	288	-99.397%
2025-09-29	18.0000	18.0000	17.0000	17.5200	+0.286%	37	285	-99.429%
2025-09-26	18.2000	18.2000	17.4000	17.4700	-1.854%	27	268	-99.428%
2025-09-25	18.2000	18.2000	17.3000	17.8000	-7.772%	27	241	-99.438%
2025-09-24	20.8000	20.8000	18.3000	19.3000	-12.313%	58	218	-99.482%
2025-09-23	22.0100	22.0100	22.0100	22.0100	+9.995%	2	160	-99.546%
2025-09-22	22.4000	22.4000	19.7500	20.0100	-10.670%	14	158	-99.500%
2025-09-19	22.4000	22.4000	22.4000	22.4000	+1.818%	1	144	-99.554%
2025-09-15	22.3000	22.3000	22.0000	22.0000	-4.555%	6	145	-99.545%
2025-09-09	23.0000	23.0500	23.0000	23.0500	+4.773%	50	139	-99.566%
2025-09-08	22.4200	22.4200	22.0000	22.0000	-13.725%	4	89	-99.545%
2025-08-29	26.0000	26.0000	25.5000	25.5000	-5.904%	2	89	-99.608%
2025-08-25	27.1000	27.1000	27.1000	27.1000	+8.400%	1	89	-99.631%
2025-08-21	25.0000	25.0000	25.0000	25.0000	-3.846%	1	88	-99.600%
2025-08-20	25.0000	26.0000	25.0000	26.0000	0.000%	2	87	-99.615%
2025-08-15	26.0000	26.0000	26.0000	26.0000	+2.362%	1	85	-99.615%
2025-08-13	24.0000	25.8400	24.0000	25.4000	+10.195%	11	84	-99.606%
2025-08-12	23.2000	23.2000	23.0500	23.0500	+8.726%	2	87	-99.566%
2025-08-11	21.4000	21.4000	21.2000	21.2000	+7.614%	31	85	-99.528%
2025-08-08	21.3000	21.3000	19.7000	19.7000	-1.500%	2	74	-99.492%
2025-08-07	20.0000	20.0000	20.0000	20.0000	-2.913%	2	72	-99.500%
2025-08-06	22.0000	22.0000	20.6000	20.6000	-5.069%	7	70	-99.515%
2025-08-05	24.4000	24.4000	21.7000	21.7000	-34.835%	17	63	-99.539%
2025-07-01	33.3000	33.3000	33.3000	33.3000	-3.478%	1	48	-99.700%
2025-06-27	34.5000	34.5000	34.5000	34.5000	+17.148%	1	48	-99.710%
2025-06-18	29.4500	29.4500	29.4500	29.4500	-7.390%	1	48	-99.660%
2025-06-04	31.8000	31.8000	31.8000	31.8000	+38.261%	1	47	-99.686%
2025-04-30	23.0000	23.0000	23.0000	23.0000	-14.815%	2	47	-99.565%
2025-04-29	27.0000	27.0000	27.0000	27.0000	+22.783%	1	45	-99.630%
2025-04-28	21.9900	21.9900	21.9900	21.9900	+11.061%	3	44	-99.545%
2025-04-08	19.8000	19.8000	19.8000	19.8000	-20.161%	1	41	-99.495%
2025-04-01	24.8000	24.8000	24.8000	24.8000	+8.772%	1	41	-99.597%
2025-03-31	22.8000	22.8000	22.8000	22.8000	-14.671%	14	42	-99.561%
2025-03-28	26.7200	26.7200	26.7200	26.7200	-20.000%	26	54	-99.626%
2025-03-04	33.4000	33.4000	33.4000	33.4000	-10.432%	10	51	-99.701%
2025-02-28	37.2600	37.2900	37.2600	37.2900	-12.052%	80	51	-99.732%
2025-02-19	42.4000	42.4000	42.4000	42.4000	0.000%	10	11	-99.764%
2024-12-18	42.4000	42.4000	42.4000	42.4000	+1.630%	1	1	-99.764%
2024-12-04	41.7200	41.7200	41.7200	41.7200	+9.789%	1	2	-99.760%
2024-11-14	38.0000	38.0000	38.0000	38.0000	0.000%	1	1	-99.737%

.dark-mode .r94Ztz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r94Ztz{ color: #333333; background-color: white; border: 2px solid #333333; }FOUR20270115C80FOUR Jan 15 2027 80.00 Call (FOUR270115C00080000)option OPRA

FOUR20270115C80
FOUR Jan 15 2027 80.00 Call (FOUR270115C00080000)
option OPRA