Dark

FOUR20270115C90
FOUR Jan 15 2027 90.00 Call (FOUR270115C00090000)
option OPRA

EOD

Aug 4, 2026

1.85-7.500%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.8500	1.8500	1.8500	1.8500	-7.500%	1	876	0.000%
2026-07-29	2.0000	2.1000	2.0000	2.0000	+73.913%	9	875	-7.500%
2026-07-22	1.1500	1.1500	1.1500	1.1500	+5.505%	1	884	+60.870%
2026-07-21	1.0900	1.0900	1.0900	1.0900	-33.939%	1	885	+69.725%
2026-07-16	1.6500	1.6500	1.6500	1.6500	-6.250%	1	885	+12.121%
2026-07-15	1.6900	1.7600	1.6600	1.7600	+8.642%	1,200	884	+5.114%
2026-06-30	1.6200	1.6200	1.6200	1.6200	+35.000%	2	856	+14.198%
2026-06-26	1.1400	1.2000	1.1400	1.2000	+50.000%	11	857	+54.167%
2026-06-15	0.8200	0.8200	0.7900	0.8000	+60.000%	6	861	+131.250%
2026-06-11	0.5000	0.5000	0.5000	0.5000	-9.091%	1	864	+270.000%
2026-06-10	0.5500	0.5500	0.5500	0.5500	-48.598%	1	863	+236.364%
2026-05-15	1.1000	1.1700	1.0300	1.0700	0.000%	12	862	+72.897%
2026-05-14	1.0500	1.1500	0.9000	1.0700	+7.000%	610	861	+72.897%
2026-05-13	1.0500	1.1500	1.0000	1.0000	-13.043%	78	344	+85.000%
2026-05-05	1.1500	1.1500	1.1500	1.1500	-24.342%	21	344	+60.870%
2026-05-01	1.5200	1.5200	1.5200	1.5200	+21.600%	8	331	+21.711%
2026-04-09	1.0000	1.2500	1.0000	1.2500	-18.301%	5	331	+48.000%
2026-03-30	1.5300	1.5300	1.5300	1.5300	+7.746%	1	330	+20.915%
2026-03-23	1.4200	1.4200	1.4200	1.4200	-5.333%	1	329	+30.282%
2026-03-19	1.5000	1.5000	1.5000	1.5000	+7.143%	16	330	+23.333%
2026-03-13	1.4000	1.4000	1.4000	1.4000	-22.222%	1	314	+32.143%
2026-03-09	1.9000	1.9000	1.8000	1.8000	-10.000%	6	313	+2.778%
2026-03-06	2.0000	2.0000	2.0000	2.0000	-16.667%	9	307	-7.500%
2026-03-03	2.2000	2.4000	2.0000	2.4000	+20.000%	170	298	-22.917%
2026-02-27	1.8000	2.0000	1.8000	2.0000	-14.894%	3	148	-7.500%
2026-02-26	2.5000	2.5000	2.2500	2.3500	-55.744%	15	145	-21.277%
2026-02-11	5.3100	5.3100	5.3100	5.3100	+18.000%	1	130	-65.160%
2026-01-30	4.5000	4.5000	4.5000	4.5000	-9.091%	3	131	-58.889%
2026-01-29	4.9500	4.9500	4.9500	4.9500	-15.385%	1	134	-62.626%
2026-01-27	5.8500	5.8500	5.8500	5.8500	-13.971%	10	135	-68.376%
2026-01-22	6.8000	6.8000	6.8000	6.8000	-2.857%	4	125	-72.794%
2026-01-13	7.0000	7.0000	7.0000	7.0000	0.000%	5	121	-73.571%
2026-01-09	7.0000	7.0000	7.0000	7.0000	-8.377%	1	116	-73.571%
2026-01-07	7.6400	7.6400	7.6400	7.6400	+4.658%	2	117	-75.785%
2026-01-06	7.5300	7.8000	7.3000	7.3000	+7.353%	9	117	-74.658%
2026-01-05	6.8000	6.8000	6.8000	6.8000	+0.741%	4	122	-72.794%
2026-01-02	5.5000	6.7500	5.5000	6.7500	+4.651%	4	122	-72.593%
2025-12-31	7.3000	7.3000	6.4500	6.4500	-16.451%	10	130	-71.318%
2025-12-30	7.9100	7.9100	7.7200	7.7200	+5.753%	10	130	-76.036%
2025-12-29	7.3000	7.3000	7.3000	7.3000	-8.407%	8	140	-74.658%
2025-12-23	7.9700	7.9700	7.9700	7.9700	+2.311%	1	132	-76.788%
2025-12-22	7.7900	7.7900	7.7900	7.7900	-6.258%	1	133	-76.252%
2025-12-16	8.3100	8.3100	8.3100	8.3100	+1.838%	1	134	-77.738%
2025-12-15	8.1600	8.1600	8.1600	8.1600	-14.105%	1	133	-77.328%
2025-12-11	9.5000	9.5000	9.5000	9.5000	-7.045%	2	132	-80.526%
2025-12-04	10.2400	10.2400	10.2200	10.2200	-14.833%	2	132	-81.898%
2025-11-28	12.0000	12.0000	12.0000	12.0000	+15.385%	4	130	-84.583%
2025-11-21	9.0200	10.4000	9.0200	10.4000	+11.828%	8	126	-82.212%
2025-11-18	9.3000	9.3000	9.3000	9.3000	-10.577%	4	132	-80.108%
2025-11-17	10.5000	10.5000	10.4000	10.4000	-9.565%	2	132	-82.212%
2025-11-11	11.5000	11.5000	11.5000	11.5000	+3.604%	25	132	-83.913%
2025-11-10	10.5000	11.1100	10.5000	11.1000	+30.588%	10	107	-83.333%
2025-11-07	8.5000	8.5000	8.5000	8.5000	-19.048%	1	117	-78.235%
2025-11-05	10.5000	10.5000	10.5000	10.5000	+6.491%	6	116	-82.381%
2025-11-04	10.2400	10.2400	9.8600	9.8600	-17.833%	4	110	-81.237%
2025-11-03	12.0000	12.0000	12.0000	12.0000	+9.091%	1	107	-84.583%
2025-10-31	10.1700	11.0000	10.1700	11.0000	+3.774%	7	107	-83.182%
2025-10-30	12.7000	12.7000	10.5000	10.6000	+6.000%	3	110	-82.547%
2025-10-29	10.0000	10.0000	10.0000	10.0000	-24.528%	11	109	-81.500%
2025-10-28	13.2500	13.2500	13.2500	13.2500	-11.667%	1	120	-86.038%
2025-10-27	15.0000	15.0000	15.0000	15.0000	+14.591%	4	115	-87.667%
2025-10-24	13.8000	13.8000	13.0900	13.0900	+1.473%	8	115	-85.867%
2025-10-20	13.1000	13.1000	12.9000	12.9000	-9.790%	5	117	-85.659%
2025-10-15	14.3000	14.3000	14.3000	14.3000	+2.143%	3	112	-87.063%
2025-10-14	12.8000	14.0000	12.8000	14.0000	0.000%	17	109	-86.786%
2025-10-13	14.0000	14.0000	14.0000	14.0000	-1.130%	1	126	-86.786%
2025-10-09	14.6900	14.6900	14.1600	14.1600	-6.781%	4	125	-86.935%
2025-10-08	15.1000	15.1900	15.0000	15.1900	+14.815%	5	129	-87.821%
2025-10-06	12.7000	13.2300	12.7000	13.2300	+1.070%	2	130	-86.017%
2025-10-03	13.0000	13.0900	13.0000	13.0900	+6.857%	4	130	-85.867%
2025-10-02	12.5000	13.2200	12.2500	12.2500	-2.623%	5	126	-84.898%
2025-10-01	12.2100	12.5800	12.1100	12.5800	-0.475%	9	131	-85.294%
2025-09-30	12.9500	12.9500	11.8300	12.6400	-5.318%	28	132	-85.364%
2025-09-29	13.4000	13.4000	13.3500	13.3500	-1.111%	5	109	-86.142%
2025-09-26	13.9000	13.9000	13.5000	13.5000	-2.174%	4	111	-86.296%
2025-09-25	14.2000	14.3500	13.8000	13.8000	-3.900%	10	107	-86.594%
2025-09-24	15.7500	15.7500	14.3600	14.3600	-17.424%	4	97	-87.117%
2025-09-23	17.4600	17.5000	17.3900	17.3900	+6.687%	3	93	-89.362%
2025-09-22	17.2000	17.2000	15.3000	16.3000	-6.697%	10	90	-88.650%
2025-09-18	18.3000	18.3000	17.4700	17.4700	-5.054%	9	82	-89.410%
2025-09-17	18.4000	18.4000	18.4000	18.4000	+9.851%	1	73	-89.946%
2025-09-16	16.7300	16.9000	16.7300	16.7500	-4.286%	7	72	-88.955%
2025-09-15	17.4200	17.5000	17.4200	17.5000	-1.130%	3	75	-89.429%
2025-09-11	17.8000	17.8000	17.7000	17.7000	+0.568%	2	72	-89.548%
2025-09-10	17.6000	17.6000	17.6000	17.6000	+0.629%	2	70	-89.489%
2025-09-08	17.5500	17.5500	17.4900	17.4900	-9.378%	2	68	-89.423%
2025-09-05	19.3000	19.3000	19.3000	19.3000	+4.324%	1	66	-90.415%
2025-09-04	18.5000	18.5000	18.5000	18.5000	-5.128%	1	67	-90.000%
2025-09-02	19.7000	19.7000	19.5000	19.5000	-11.243%	16	66	-90.513%
2025-08-28	21.9700	21.9700	21.9700	21.9700	+5.625%	1	50	-91.579%
2025-08-27	20.8000	20.8000	20.8000	20.8000	+4.523%	2	51	-91.106%
2025-08-21	20.0000	20.1100	19.9000	19.9000	-3.398%	5	51	-90.704%
2025-08-20	20.4000	20.6000	20.4000	20.6000	-1.905%	3	49	-91.019%
2025-08-18	21.6000	21.6000	21.0000	21.0000	+1.449%	6	46	-91.190%
2025-08-15	20.6000	20.7000	20.6000	20.7000	+10.106%	6	44	-91.063%
2025-08-14	19.5000	19.5000	18.8000	18.8000	-6.931%	2	38	-90.160%
2025-08-13	19.0000	20.2000	19.0000	20.2000	+9.189%	10	37	-90.842%
2025-08-12	18.3500	18.5900	18.3500	18.5000	+15.265%	8	29	-90.000%
2025-08-06	16.7000	16.7000	16.0500	16.0500	-12.295%	3	21	-88.474%
2025-08-05	19.2200	19.2200	17.9500	18.3000	-47.714%	8	19	-89.891%
2025-07-30	35.0000	35.0000	35.0000	35.0000	+29.630%	1	14	-94.714%
2025-06-30	27.0000	27.0000	27.0000	27.0000	+2.273%	1	14	-93.148%
2025-05-15	26.4000	26.4000	26.4000	26.4000	+10.000%	1	15	-92.992%
2025-05-12	24.0000	24.0000	24.0000	24.0000	+25.654%	3	14	-92.292%
2025-05-07	19.2000	19.2000	19.1000	19.1000	+0.526%	2	14	-90.314%
2025-05-06	19.0000	19.0000	19.0000	19.0000	+6.145%	1	16	-90.263%
2025-05-02	17.9000	17.9000	17.9000	17.9000	-24.313%	2	16	-89.665%
2025-04-29	23.4000	23.6500	23.4000	23.6500	+32.865%	2	15	-92.178%
2025-04-24	17.8000	17.8000	17.8000	17.8000	-2.944%	3	15	-89.607%
2025-04-23	18.3400	18.3400	18.3400	18.3400	+19.869%	3	15	-89.913%
2025-04-21	15.3000	15.3000	15.3000	15.3000	-12.069%	4	14	-87.908%
2025-04-15	17.4000	17.4000	17.4000	17.4000	+17.568%	1	14	-89.368%
2025-04-04	14.8000	14.8000	14.6000	14.8000	-26.733%	8	14	-87.500%
2025-04-01	20.6000	20.6000	20.2000	20.2000	-9.009%	2	17	-90.842%
2025-03-27	22.2000	22.2000	22.2000	22.2000	-2.203%	1	16	-91.667%
2025-03-25	22.7000	22.7000	22.7000	22.7000	-5.574%	6	15	-91.850%
2025-03-19	24.1000	24.1000	24.0400	24.0400	-7.538%	5	14	-92.304%
2025-03-10	26.0000	26.0000	26.0000	26.0000	-8.772%	1	11	-92.885%
2025-03-04	28.5000	28.5000	28.5000	28.5000	-8.065%	1	11	-93.509%
2025-02-25	31.0000	31.0000	31.0000	31.0000	+11.511%	1	11	-94.032%
2025-02-24	27.8800	27.8800	27.8000	27.8000	-40.598%	2	10	-93.345%
2025-01-28	46.8000	46.8000	46.8000	46.8000	+0.862%	1	10	-96.047%
2025-01-27	46.4000	46.4000	46.4000	46.4000	-2.068%	2	10	-96.013%
2025-01-24	47.3800	47.3800	47.3800	47.3800	+31.611%	4	10	-96.095%
2024-12-09	35.7000	36.0000	35.7000	36.0000	+10.159%	3	8	-94.861%
2024-11-12	34.4000	34.4000	32.6800	32.6800	-16.205%	5	6	-94.339%
2024-11-11	39.0000	39.0000	39.0000	39.0000	+33.333%	1	1	-95.256%
2024-10-15	29.2500	29.2500	29.2500	29.2500	0.000%	1	1	-93.675%

.dark-mode .zS2ynn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zS2ynn{ color: #333333; background-color: white; border: 2px solid #333333; }FOUR20270115C90FOUR Jan 15 2027 90.00 Call (FOUR270115C00090000)option OPRA

FOUR20270115C90
FOUR Jan 15 2027 90.00 Call (FOUR270115C00090000)
option OPRA