Dark

FOUR20270115P70
FOUR Jan 15 2027 70.00 Put (FOUR270115P00070000)
option OPRA

EOD

Aug 7, 2026

30.00+48.148%(+9.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	30.0000	30.0000	30.0000	30.0000	+48.148%	1	162	0.000%
2026-08-05	19.6000	20.2500	19.6000	20.2500	+1.250%	9	162	+48.148%
2026-08-03	20.0000	20.0000	20.0000	20.0000	-3.846%	1	162	+50.000%
2026-07-28	21.6000	21.6000	20.8000	20.8000	-15.447%	2	162	+44.231%
2026-07-24	24.6000	24.6000	24.6000	24.6000	-14.583%	12	164	+21.951%
2026-06-24	29.9500	30.0000	28.8000	28.8000	-11.084%	6	176	+4.167%
2026-06-23	32.6000	32.6000	32.3900	32.3900	+2.370%	2	177	-7.379%
2026-06-15	31.6400	31.6400	31.6400	31.6400	-9.729%	1	177	-5.183%
2026-06-10	35.0500	35.0500	35.0500	35.0500	+3.270%	1	177	-14.408%
2026-06-05	33.9400	33.9400	33.9400	33.9400	+22.086%	2	177	-11.609%
2026-06-01	28.0000	28.0000	27.8000	27.8000	-2.456%	4	179	+7.914%
2026-05-29	28.5000	28.5000	28.5000	28.5000	-1.927%	1	175	+5.263%
2026-05-22	29.0700	29.0700	29.0600	29.0600	-3.775%	3	174	+3.235%
2026-05-15	30.2000	30.2000	30.2000	30.2000	-4.732%	4	174	-0.662%
2026-05-11	31.7000	31.7000	31.7000	31.7000	+15.064%	1	170	-5.363%
2026-05-07	27.5500	27.5500	27.5500	27.5500	-2.270%	1	169	+8.893%
2026-04-28	28.1900	28.1900	28.1900	28.1900	+0.679%	3	170	+6.421%
2026-04-27	28.0000	28.0000	28.0000	28.0000	+7.280%	1	167	+7.143%
2026-04-17	26.0000	26.1000	26.0000	26.1000	-6.786%	3	166	+14.943%
2026-04-14	28.0000	28.0000	28.0000	28.0000	-3.448%	1	165	+7.143%
2026-04-13	29.0000	29.0000	29.0000	29.0000	-8.228%	1	165	+3.448%
2026-04-01	31.6000	31.6000	31.6000	31.6000	+4.290%	1	164	-5.063%
2026-03-31	30.3000	30.3000	30.3000	30.3000	-1.783%	1	164	-0.990%
2026-03-30	30.5300	30.8500	30.4600	30.8500	+4.576%	8	164	-2.755%
2026-03-27	29.8000	29.8000	29.5000	29.5000	+9.057%	2	169	+1.695%
2026-03-25	27.0500	27.0500	27.0500	27.0500	+12.708%	1	169	+10.906%
2026-03-24	24.0000	24.0000	24.0000	24.0000	-19.463%	1	169	+25.000%
2026-03-19	29.6200	30.3000	29.6200	29.8000	+6.429%	27	170	+0.671%
2026-03-18	28.0000	28.0000	28.0000	28.0000	+2.752%	1	190	+7.143%
2026-03-17	27.1100	27.2500	27.0200	27.2500	-3.948%	53	191	+10.092%
2026-03-16	28.3300	28.3700	28.3300	28.3700	-2.172%	2	168	+5.746%
2026-03-13	29.0000	29.0000	29.0000	29.0000	+16.000%	4	168	+3.448%
2026-03-04	25.4600	25.4600	25.0000	25.0000	-12.740%	3	164	+20.000%
2026-02-27	28.6500	28.6500	28.6500	28.6500	+24.565%	10	164	+4.712%
2026-02-26	23.5000	23.5000	23.0000	23.0000	+17.949%	43	174	+30.435%
2026-02-18	19.5000	19.5000	19.5000	19.5000	+2.632%	1	131	+53.846%
2026-02-11	19.0000	19.0000	19.0000	19.0000	-3.553%	5	132	+57.895%
2026-02-05	19.7000	19.7000	19.7000	19.7000	-7.512%	10	132	+52.284%
2026-02-04	21.3000	21.3000	21.3000	21.3000	+5.707%	1	122	+40.845%
2026-02-03	20.2000	20.6400	20.1500	20.1500	+7.754%	4	121	+48.883%
2026-02-02	18.6900	18.7000	18.6900	18.7000	+14.724%	5	125	+60.428%
2026-01-20	16.3000	16.3000	16.3000	16.3000	-1.212%	1	120	+84.049%
2026-01-13	16.5000	16.5000	16.5000	16.5000	+8.197%	2	121	+81.818%
2026-01-07	15.5000	15.5000	15.0600	15.2500	-1.929%	3	119	+96.721%
2026-01-05	15.5500	15.5500	15.5500	15.5500	-0.064%	1	116	+92.926%
2025-12-30	15.5600	15.5600	15.5600	15.5600	+4.640%	5	115	+92.802%
2025-12-17	14.8700	14.8700	14.8700	14.8700	+4.059%	2	110	+101.748%
2025-12-11	14.4600	14.5000	14.2900	14.2900	-3.381%	4	108	+109.937%
2025-12-08	14.7900	14.7900	14.7900	14.7900	+22.434%	1	111	+102.840%
2025-12-01	12.1400	12.1400	12.0800	12.0800	-22.959%	3	111	+148.344%
2025-11-21	15.6800	15.6800	15.6800	15.6800	+1.161%	1	114	+91.327%
2025-11-20	15.5000	15.5000	15.5000	15.5000	+0.324%	1	113	+93.548%
2025-11-18	15.4500	15.4500	15.4500	15.4500	+11.151%	10	112	+94.175%
2025-11-14	13.9000	13.9000	13.9000	13.9000	+5.543%	10	102	+115.827%
2025-11-12	13.2100	13.2100	13.1700	13.1700	-3.728%	3	102	+127.790%
2025-11-11	13.2000	13.8000	13.2000	13.6800	-0.364%	12	100	+119.298%
2025-11-10	14.0000	14.0000	13.7200	13.7300	-14.188%	23	100	+118.500%
2025-11-07	16.1900	16.4000	15.8100	16.0000	+10.345%	4	81	+87.500%
2025-11-06	14.5000	14.5000	14.5000	14.5000	-6.692%	2	78	+106.897%
2025-11-04	15.5400	15.5400	15.5400	15.5400	+3.600%	1	76	+93.050%
2025-11-03	15.0000	15.0000	15.0000	15.0000	+11.111%	1	74	+100.000%
2025-10-29	13.1200	13.5000	13.1200	13.5000	+14.310%	10	74	+122.222%
2025-10-15	11.8100	11.8100	11.8100	11.8100	+0.085%	2	74	+154.022%
2025-10-10	11.8000	11.8000	11.8000	11.8000	+8.257%	10	72	+154.237%
2025-10-07	10.9000	10.9000	10.9000	10.9000	-3.540%	5	61	+175.229%
2025-10-06	11.2800	11.3000	11.2800	11.3000	+1.802%	10	61	+165.487%
2025-09-30	11.1300	11.1300	11.1000	11.1000	+9.901%	20	61	+170.270%
2025-09-29	10.1000	10.1000	10.1000	10.1000	+4.881%	1	41	+197.030%
2025-09-24	9.6300	9.6300	9.6300	9.6300	+18.742%	1	40	+211.526%
2025-09-23	8.1100	8.1100	8.1100	8.1100	-9.889%	1	39	+269.914%
2025-09-22	8.9700	9.0000	8.9700	9.0000	+11.248%	6	40	+233.333%
2025-09-17	8.0900	8.0900	8.0900	8.0900	-2.881%	1	34	+270.828%
2025-09-16	8.3300	8.3300	8.3300	8.3300	+11.067%	5	33	+260.144%
2025-08-28	7.5000	7.5000	7.5000	7.5000	-4.215%	4	28	+300.000%
2025-08-27	7.8300	7.8300	7.8300	7.8300	-13.956%	2	26	+283.142%
2025-08-11	9.1000	9.1000	9.1000	9.1000	+1.224%	1	26	+229.670%
2025-08-08	8.9900	8.9900	8.9900	8.9900	+33.185%	1	25	+233.704%
2025-07-30	6.7500	6.7500	6.7500	6.7500	-15.625%	5	24	+344.444%
2025-06-26	8.0000	8.0000	8.0000	8.0000	-4.762%	1	25	+275.000%
2025-06-10	8.4000	8.4000	8.4000	8.4000	+1.818%	1	26	+257.143%
2025-06-09	8.2200	8.2500	7.8200	8.2500	-17.500%	15	25	+263.636%
2025-05-12	10.0000	10.0000	10.0000	10.0000	-10.394%	10	15	+200.000%
2025-05-05	11.3000	11.3000	11.1600	11.1600	+9.951%	11	16	+168.817%
2025-04-29	10.1500	10.1500	10.1500	10.1500	-19.252%	1	5	+195.567%
2025-04-24	12.5700	12.5700	12.5700	12.5700	-15.068%	1	6	+138.663%
2025-04-07	16.1400	16.1400	14.8000	14.8000	+105.556%	2	5	+102.703%
2025-02-25	7.2000	7.2000	7.2000	7.2000	-16.279%	1	4	+316.667%
2025-02-20	8.0500	8.6000	8.0500	8.6000	+12.418%	2	4	+248.837%
2025-02-19	7.6500	7.6500	7.6500	7.6500	-21.134%	1	2	+292.157%
2024-11-07	9.3700	9.7000	9.3700	9.7000	+1.358%	2	1	+209.278%
2024-10-28	9.5700	9.5700	9.5700	9.5700	-4.300%	2	3	+213.480%
2024-10-18	10.0000	10.0000	10.0000	10.0000	-13.043%	8	1	+200.000%
2024-09-30	11.5000	11.5000	11.5000	11.5000	-4.564%	4	5	+160.870%
2024-09-25	12.0500	12.0500	12.0500	12.0500	0.000%	1	1	+148.963%

.dark-mode .jlbGzx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jlbGzx{ color: #333333; background-color: white; border: 2px solid #333333; }FOUR20270115P70FOUR Jan 15 2027 70.00 Put (FOUR270115P00070000)option OPRA

FOUR20270115P70
FOUR Jan 15 2027 70.00 Put (FOUR270115P00070000)
option OPRA