Dark

FOUR20270115P40
FOUR Jan 15 2027 40.00 Put (FOUR270115P00040000)
option OPRA

EOD

Oct 1, 2026

7.25+0.694%(+0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.0000	7.2500	7.0000	7.2500	+0.694%	2	1,053	0.000%
2026-09-30	7.1000	7.2000	7.1000	7.2000	+9.091%	3	1,052	+0.694%
2026-09-28	6.6000	6.6000	6.6000	6.6000	+5.939%	1	1,050	+9.848%
2026-09-25	6.4000	6.4000	6.2300	6.2300	-1.111%	12	1,049	+16.372%
2026-09-24	6.6000	6.6000	6.3000	6.3000	-3.077%	51	1,039	+15.079%
2026-09-22	6.1500	6.5000	6.1000	6.5000	+5.178%	7	1,059	+11.538%
2026-09-21	6.1400	6.1800	6.1400	6.1800	+4.746%	2	1,058	+17.314%
2026-09-18	5.3800	5.9000	5.3800	5.9000	+16.142%	26	1,058	+22.881%
2026-09-15	5.0000	5.1000	5.0000	5.0800	+27.000%	20	1,056	+42.717%
2026-09-14	4.3000	4.3000	4.0000	4.0000	-25.234%	53	1,052	+81.250%
2026-09-10	5.3500	5.3500	5.3500	5.3500	+4.902%	1	1,103	+35.514%
2026-09-09	5.4900	5.6500	5.1000	5.1000	-7.273%	4	1,103	+42.157%
2026-09-08	5.0200	5.5000	5.0200	5.5000	+37.500%	81	1,103	+31.818%
2026-09-04	4.0000	4.0000	4.0000	4.0000	-14.894%	1	1,096	+81.250%
2026-09-03	4.7000	4.7000	4.7000	4.7000	+2.845%	1	1,096	+54.255%
2026-09-02	5.2300	5.2300	4.5200	4.5700	-18.393%	19	1,096	+58.643%
2026-09-01	5.2000	5.6000	5.2000	5.6000	+14.053%	54	1,085	+29.464%
2026-08-31	4.9100	4.9100	4.9100	4.9100	+10.090%	1	1,085	+47.658%
2026-08-27	4.0500	4.4600	4.0500	4.4600	+35.152%	17	1,084	+62.556%
2026-08-21	3.3100	3.3100	3.2500	3.3000	-4.348%	4	1,067	+119.697%
2026-08-20	3.4500	3.4500	3.4500	3.4500	-4.167%	1	1,070	+110.145%
2026-08-19	3.6000	3.6000	3.6000	3.6000	-14.286%	1	1,070	+101.389%
2026-08-14	4.0000	4.2000	3.9700	4.2000	+9.661%	120	1,070	+72.619%
2026-08-13	3.8000	4.3000	3.8000	3.8300	-32.807%	6	1,186	+89.295%
2026-08-11	5.6000	5.8000	5.6000	5.7000	+5.556%	12	1,189	+27.193%
2026-08-10	6.0800	6.0800	5.4000	5.4000	-8.475%	54	1,191	+34.259%
2026-08-07	5.4700	6.6000	5.4700	5.9000	+18.000%	112	1,192	+22.881%
2026-08-06	5.1000	5.5000	5.0000	5.0000	+51.515%	167	1,142	+45.000%
2026-08-04	3.3000	3.3000	3.3000	3.3000	+6.452%	13	1,103	+119.697%
2026-08-03	3.1700	3.1700	3.1000	3.1000	+11.111%	7	1,104	+133.871%
2026-07-29	3.4000	3.4000	2.7900	2.7900	-18.659%	28	1,106	+159.857%
2026-07-28	5.0000	5.0000	3.4300	3.4300	-21.149%	22	1,133	+111.370%
2026-07-27	4.3500	4.3500	4.3500	4.3500	-14.706%	1	1,151	+66.667%
2026-07-23	5.1000	5.1000	5.1000	5.1000	+6.250%	8	1,151	+42.157%
2026-07-22	4.6500	4.8000	4.6500	4.8000	+2.128%	3	1,151	+51.042%
2026-07-21	4.6000	4.7000	4.6000	4.7000	+9.302%	50	1,152	+54.255%
2026-07-20	4.5000	4.7000	4.3000	4.3000	-12.245%	3	1,125	+68.605%
2026-07-17	4.9000	4.9000	4.9000	4.9000	+18.072%	10	1,124	+47.959%
2026-07-15	4.4800	4.4800	4.1500	4.1500	-8.590%	3	1,124	+74.699%
2026-07-13	4.3500	4.5400	4.3500	4.5400	+3.182%	4	1,126	+59.692%
2026-07-06	4.4000	4.4000	4.4000	4.4000	-1.124%	10	1,127	+64.773%
2026-07-02	4.7000	4.7000	4.4500	4.4500	-9.184%	121	1,126	+62.921%
2026-07-01	4.9000	4.9000	4.9000	4.9000	-7.547%	2	1,126	+47.959%
2026-06-30	5.3000	5.3000	5.3000	5.3000	+1.923%	1	1,127	+36.792%
2026-06-29	5.5000	5.5000	5.0000	5.2000	-21.093%	12	1,126	+39.423%
2026-06-25	6.5200	6.6200	6.5200	6.5900	-5.857%	4	1,135	+10.015%
2026-06-24	7.0100	7.0100	7.0000	7.0000	-11.839%	2	1,137	+3.571%
2026-06-16	7.9400	7.9400	7.9400	7.9400	+3.117%	1	1,139	-8.690%
2026-06-15	7.7000	7.7000	7.7000	7.7000	-17.559%	1	1,140	-5.844%
2026-06-11	10.0000	10.0000	9.3400	9.3400	-0.214%	21	1,141	-22.377%
2026-06-08	9.3600	9.3600	9.3600	9.3600	+2.857%	1	1,142	-22.543%
2026-06-05	9.1000	9.1000	9.1000	9.1000	+11.383%	1	1,142	-20.330%
2026-06-04	8.1700	8.1700	8.1700	8.1700	+0.864%	1	1,141	-11.261%
2026-06-03	8.3200	8.3200	8.1000	8.1000	+12.500%	3	1,140	-10.494%
2026-05-29	7.2000	7.2000	7.2000	7.2000	-5.512%	3	1,137	+0.694%
2026-05-28	7.6200	7.6200	7.6200	7.6200	+12.059%	1	1,136	-4.856%
2026-05-26	6.8000	6.8000	6.8000	6.8000	-15.000%	3	1,135	+6.618%
2026-05-21	8.0000	8.0000	8.0000	8.0000	0.000%	47	1,132	-9.375%
2026-05-20	8.0000	8.0000	8.0000	8.0000	-1.235%	1	1,179	-9.375%
2026-05-19	8.0000	8.1000	8.0000	8.1000	+0.621%	2	1,176	-10.494%
2026-05-14	7.9700	8.0500	7.9700	8.0500	-5.294%	2	1,176	-9.938%
2026-05-13	8.5000	8.5000	8.5000	8.5000	+13.788%	1	1,173	-14.706%
2026-05-08	7.4700	7.4700	7.4700	7.4700	-12.835%	1	1,173	-2.945%
2026-05-05	8.1000	8.5700	8.1000	8.5700	+22.429%	7	1,172	-15.403%
2026-04-28	7.0000	7.0000	7.0000	7.0000	-2.913%	1	1,167	+3.571%
2026-04-23	7.2100	7.2100	7.2100	7.2100	+21.380%	1	1,166	+0.555%
2026-04-22	5.9400	5.9400	5.9400	5.9400	-10.677%	10	1,165	+22.054%
2026-04-16	6.6500	6.6500	6.6500	6.6500	-26.111%	1	1,170	+9.023%
2026-04-07	9.0000	9.0000	9.0000	9.0000	+10.024%	5	1,170	-19.444%
2026-04-06	8.1800	8.1800	8.1800	8.1800	-4.884%	1	1,165	-11.369%
2026-03-31	8.6000	8.6000	8.6000	8.6000	+3.241%	1	1,164	-15.698%
2026-03-30	8.3300	8.3300	8.3300	8.3300	+11.067%	1	1,163	-12.965%
2026-03-27	8.0000	8.0000	7.5000	7.5000	+13.122%	2	1,163	-3.333%
2026-03-26	6.6300	6.6300	6.6300	6.6300	+5.238%	1	1,161	+9.351%
2026-03-25	6.1800	6.3300	6.1500	6.3000	-1.254%	790	1,946	+15.079%
2026-03-24	6.5000	6.5000	6.3800	6.3800	-23.225%	3	1,388	+13.636%
2026-03-20	7.6800	8.3100	7.6800	8.3100	+10.800%	13	1,389	-12.756%
2026-03-19	7.1000	7.7600	6.8900	7.5000	+2.740%	406	1,692	-3.333%
2026-03-17	7.3000	7.3000	7.3000	7.3000	+4.137%	1	1,406	-0.685%
2026-03-16	7.0100	7.0100	7.0100	7.0100	+0.863%	2	1,405	+3.424%
2026-03-13	6.8000	6.9500	6.8000	6.9500	+14.686%	10	1,403	+4.317%
2026-03-10	6.3700	6.3700	6.0600	6.0600	+21.200%	37	1,398	+19.637%
2026-03-09	5.0000	5.0000	5.0000	5.0000	-18.033%	1	1,361	+45.000%
2026-03-06	6.1000	6.1000	6.1000	6.1000	+0.164%	5	1,361	+18.852%
2026-03-05	4.3000	6.0900	4.3000	6.0900	+15.341%	12	1,356	+19.048%
2026-03-03	5.7500	5.7500	5.2800	5.2800	-12.000%	24	1,345	+37.311%
2026-03-02	6.1000	6.1000	6.0000	6.0000	-15.493%	112	1,333	+20.833%
2026-02-27	6.6500	7.4000	6.6500	7.1000	+29.562%	32	1,233	+2.113%
2026-02-26	5.6300	6.2000	4.9300	5.4800	+26.559%	1,204	1,202	+32.299%
2026-02-24	4.3300	4.3300	4.3300	4.3300	-3.778%	5	5	+67.436%
2026-02-04	4.5000	4.5000	4.5000	4.5000	-0.881%	100	100	+61.111%
2026-02-03	4.5400	4.5400	4.5400	4.5400	0.000%	100	100	+59.692%

.dark-mode .Hjp5sG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hjp5sG{ color: #333333; background-color: white; border: 2px solid #333333; }FOUR20270115P40FOUR Jan 15 2027 40.00 Put (FOUR270115P00040000)option OPRA

FOUR20270115P40
FOUR Jan 15 2027 40.00 Put (FOUR270115P00040000)
option OPRA