Dark

FOUR20270115P35
FOUR Jan 15 2027 35.00 Put (FOUR270115P00035000)
option OPRA

EOD

Oct 1, 2026

4.40+4.265%(+0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.4000	4.4000	4.4000	4.4000	+4.265%	1	2,212	0.000%
2026-09-30	4.3000	4.3000	4.2100	4.2200	+8.205%	4	2,211	+4.265%
2026-09-25	3.9000	3.9000	3.9000	3.9000	+5.405%	1	2,209	+12.821%
2026-09-24	3.9000	3.9000	3.7000	3.7000	-7.500%	2	2,209	+18.919%
2026-09-23	3.9000	4.0000	3.9000	4.0000	+10.193%	2	2,207	+10.000%
2026-09-22	3.5000	3.7500	3.5000	3.6300	+0.833%	6	2,207	+21.212%
2026-09-21	3.5000	3.6000	3.5000	3.6000	+5.882%	5	2,202	+22.222%
2026-09-18	3.0700	3.4000	3.0000	3.4000	+9.677%	33	2,201	+29.412%
2026-09-17	3.1000	3.1000	3.1000	3.1000	+21.569%	4	2,203	+41.935%
2026-09-15	2.5500	2.5500	2.5500	2.5500	+7.595%	2	2,200	+72.549%
2026-09-14	2.6500	2.6500	2.3700	2.3700	-25.938%	2	2,198	+85.654%
2026-09-10	3.2000	3.2000	3.2000	3.2000	-8.571%	1	2,199	+37.500%
2026-09-09	3.3000	3.5000	3.1000	3.5000	+16.667%	5	2,198	+25.714%
2026-09-08	2.9000	3.0000	2.9000	3.0000	+22.449%	4	2,195	+46.667%
2026-09-04	2.4500	2.4500	2.4500	2.4500	-5.405%	1	2,194	+79.592%
2026-09-02	2.5900	2.5900	2.5900	2.5900	-21.515%	1	2,194	+69.884%
2026-09-01	3.3000	3.3000	3.3000	3.3000	+10.000%	1	2,195	+33.333%
2026-08-31	3.1400	3.1400	3.0000	3.0000	+11.111%	2	2,194	+46.667%
2026-08-28	2.7000	2.7000	2.7000	2.7000	+3.846%	4	2,194	+62.963%
2026-08-27	2.1600	2.6000	2.1600	2.6000	+30.000%	3	2,190	+69.231%
2026-08-25	1.6500	2.0000	1.6500	2.0000	-2.439%	21	2,188	+120.000%
2026-08-18	2.3700	2.3700	2.0500	2.0500	-24.908%	2	2,187	+114.634%
2026-08-17	2.7300	2.7300	2.7300	2.7300	+13.750%	10	2,188	+61.172%
2026-08-14	2.4000	2.4000	2.4000	2.4000	-29.412%	1	2,188	+83.333%
2026-08-11	3.2000	3.4000	3.2000	3.4000	+5.263%	4	2,188	+29.412%
2026-08-10	3.9100	3.9100	3.2300	3.2300	-17.602%	3	2,186	+36.223%
2026-08-07	3.2400	3.9200	3.2400	3.9200	+26.452%	5	2,189	+12.245%
2026-08-06	2.9000	3.4000	2.9000	3.1000	+67.568%	16	2,185	+41.935%
2026-08-05	1.8500	1.9000	1.8500	1.8500	-15.909%	11	2,181	+137.838%
2026-07-30	2.1000	2.2000	2.1000	2.2000	+10.000%	8	2,180	+100.000%
2026-07-29	1.8500	2.0600	1.8500	2.0000	0.000%	22	2,188	+120.000%
2026-07-28	2.2500	2.3700	2.0000	2.0000	-35.484%	33	2,208	+120.000%
2026-07-24	3.1000	3.1000	3.1000	3.1000	-6.061%	1	2,224	+41.935%
2026-07-23	3.3000	3.3000	3.3000	3.3000	+11.864%	2	2,224	+33.333%
2026-07-22	2.9500	2.9500	2.9500	2.9500	+2.431%	1	2,224	+49.153%
2026-07-15	2.8800	2.8800	2.8800	2.8800	-3.030%	1	2,224	+52.778%
2026-07-13	2.9700	2.9700	2.9700	2.9700	+6.071%	4	2,224	+48.148%
2026-07-07	2.8000	2.8000	2.8000	2.8000	-5.085%	6	2,228	+57.143%
2026-07-02	2.8500	2.9500	2.8500	2.9500	-9.231%	11	2,218	+49.153%
2026-07-01	3.3000	3.3000	3.2500	3.2500	-9.722%	4	2,218	+35.385%
2026-06-30	3.6000	3.6000	3.5200	3.6000	+5.882%	3	2,216	+22.222%
2026-06-29	3.4000	3.4000	3.4000	3.4000	-15.212%	2	2,216	+29.412%
2026-06-26	4.0100	4.0100	4.0100	4.0100	-6.744%	2	2,214	+9.726%
2026-06-25	4.4000	4.4000	4.3000	4.3000	-4.444%	3	2,216	+2.326%
2026-06-24	4.7100	4.8000	4.5000	4.5000	-22.680%	5	2,217	-2.222%
2026-06-22	5.6300	5.8200	5.6300	5.8200	+3.929%	5	2,216	-24.399%
2026-06-18	5.6000	5.6000	5.6000	5.6000	+5.660%	1	2,212	-21.429%
2026-06-17	5.1000	5.3000	5.0000	5.3000	+3.922%	9	2,212	-16.981%
2026-06-16	5.1000	5.1000	5.1000	5.1000	-6.422%	1	2,212	-13.725%
2026-06-12	5.4500	5.4500	5.4500	5.4500	-13.492%	2	2,213	-19.266%
2026-06-11	7.2000	7.2000	6.3000	6.3000	-7.216%	4	2,215	-30.159%
2026-06-10	6.7900	6.7900	6.7900	6.7900	+4.462%	2	2,217	-35.199%
2026-06-09	6.7000	6.8000	6.5000	6.5000	+1.562%	3	2,216	-32.308%
2026-06-08	6.4000	6.4000	6.4000	6.4000	-1.538%	4	2,216	-31.250%
2026-06-05	6.2600	6.6400	6.2400	6.5000	+8.333%	26	2,213	-32.308%
2026-06-04	5.7000	6.0000	5.7000	6.0000	+4.348%	10	2,204	-26.667%
2026-06-03	5.8000	5.8000	5.7500	5.7500	+22.863%	4	2,206	-23.478%
2026-06-02	4.6800	4.6800	4.6800	4.6800	-8.235%	1	2,205	-5.983%
2026-05-22	5.1000	5.1000	5.1000	5.1000	-7.273%	30	2,205	-13.725%
2026-05-20	5.5000	5.5000	5.5000	5.5000	-0.901%	1	2,235	-20.000%
2026-05-14	5.7000	5.7000	5.4700	5.5500	-5.612%	12	2,235	-20.721%
2026-05-13	5.9300	5.9300	5.8800	5.8800	-5.161%	50	2,179	-25.170%
2026-05-11	5.9000	6.2000	5.9000	6.2000	+26.531%	7	2,179	-29.032%
2026-05-07	4.9000	4.9000	4.9000	4.9000	-23.438%	1	2,173	-10.204%
2026-05-05	5.9000	6.4000	5.8900	6.4000	+25.490%	8	2,172	-31.250%
2026-04-29	5.2000	5.2000	5.1000	5.1000	-4.315%	2	2,170	-13.725%
2026-04-24	5.0700	5.3300	5.0700	5.3300	+21.136%	6	2,170	-17.448%
2026-04-23	4.0800	4.4000	4.0800	4.4000	-2.222%	6	2,168	0.000%
2026-04-21	4.5000	4.5000	4.5000	4.5000	-0.881%	122	2,162	-2.222%
2026-04-16	4.7000	4.7000	4.5400	4.5400	-24.333%	104	2,162	-3.084%
2026-04-09	6.0000	6.0000	6.0000	6.0000	-11.111%	16	2,158	-26.667%
2026-04-08	6.7500	6.7500	6.7500	6.7500	+5.469%	1	2,147	-34.815%
2026-04-07	6.5000	6.5000	6.4000	6.4000	+4.918%	7	2,147	-31.250%
2026-04-06	5.7500	6.1000	5.7500	6.1000	0.000%	11	2,141	-27.869%
2026-04-02	5.9000	6.1000	5.9000	6.1000	-1.613%	150	2,135	-27.869%
2026-03-30	5.9000	6.3000	5.9000	6.2000	+16.981%	2,941	2,135	-29.032%
2026-03-27	5.4000	5.4000	5.1000	5.3000	+11.814%	22	3,553	-16.981%
2026-03-25	4.1000	4.8000	4.1000	4.7400	+3.720%	325	3,742	-7.173%
2026-03-24	4.7000	4.9000	3.4000	4.5700	-16.909%	1,828	3,447	-3.720%
2026-03-19	4.3900	5.6200	4.3600	5.5000	+11.789%	263	1,639	-20.000%
2026-03-18	3.9400	4.9200	3.9400	4.9200	+6.957%	11	1,611	-10.569%
2026-03-16	4.6000	4.6000	4.6000	4.6000	-8.000%	1	1,608	-4.348%
2026-03-13	5.0000	5.0000	5.0000	5.0000	+28.205%	40	1,608	-12.000%
2026-03-05	3.9000	3.9000	3.9000	3.9000	+7.438%	10	1,648	+12.821%
2026-03-04	3.2000	3.7000	3.2000	3.6300	+5.217%	48	1,658	+21.212%
2026-03-03	3.2200	3.7000	3.2200	3.4500	-26.596%	1,556	1,647	+27.536%
2026-02-27	4.0000	4.9000	4.0000	4.7000	+34.286%	102	134	-6.383%
2026-02-26	3.5000	3.5000	3.5000	3.5000	+19.863%	1	33	+25.714%
2026-02-04	2.9200	2.9200	2.9200	2.9200	-11.515%	10	32	+50.685%
2026-02-03	3.2200	3.3000	3.2200	3.3000	+57.143%	5	22	+33.333%
2026-01-30	2.1000	2.1000	2.1000	2.1000	0.000%	11	22	+109.524%
2026-01-12	2.1000	2.1000	2.1000	2.1000	+5.000%	1	11	+109.524%
2025-12-08	1.8000	2.2200	1.8000	2.0000	0.000%	10	10	+120.000%

.dark-mode .vpzlHh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vpzlHh{ color: #333333; background-color: white; border: 2px solid #333333; }FOUR20270115P35FOUR Jan 15 2027 35.00 Put (FOUR270115P00035000)option OPRA

FOUR20270115P35
FOUR Jan 15 2027 35.00 Put (FOUR270115P00035000)
option OPRA