Dark

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

EOD

Sep 29, 2026

33.61+5.526%(+1.76)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	33.6100	33.6100	33.6100	33.6100	+5.526%	1	168	0.000%
2026-09-25	31.8500	31.8500	31.8500	31.8500	+3.780%	1	168	+5.526%
2026-09-21	30.5000	30.6900	30.5000	30.6900	+16.030%	2	169	+9.514%
2026-08-28	26.6000	26.6000	26.2700	26.4500	+9.027%	11	169	+27.070%
2026-08-26	24.2600	24.2600	24.2600	24.2600	+9.774%	2	161	+38.541%
2026-08-25	22.2100	22.2100	22.0000	22.1000	-26.333%	73	163	+52.081%
2026-08-07	30.0000	30.0000	30.0000	30.0000	+48.148%	1	162	+12.033%
2026-08-05	19.6000	20.2500	19.6000	20.2500	+1.250%	9	162	+65.975%
2026-08-03	20.0000	20.0000	20.0000	20.0000	-3.846%	1	162	+68.050%
2026-07-28	21.6000	21.6000	20.8000	20.8000	-15.447%	2	162	+61.587%
2026-07-24	24.6000	24.6000	24.6000	24.6000	-14.583%	12	164	+36.626%
2026-06-24	29.9500	30.0000	28.8000	28.8000	-11.084%	6	176	+16.701%
2026-06-23	32.6000	32.6000	32.3900	32.3900	+2.370%	2	177	+3.767%
2026-06-15	31.6400	31.6400	31.6400	31.6400	-9.729%	1	177	+6.226%
2026-06-10	35.0500	35.0500	35.0500	35.0500	+3.270%	1	177	-4.108%
2026-06-05	33.9400	33.9400	33.9400	33.9400	+22.086%	2	177	-0.972%
2026-06-01	28.0000	28.0000	27.8000	27.8000	-2.456%	4	179	+20.899%
2026-05-29	28.5000	28.5000	28.5000	28.5000	-1.927%	1	175	+17.930%
2026-05-22	29.0700	29.0700	29.0600	29.0600	-3.775%	3	174	+15.657%
2026-05-15	30.2000	30.2000	30.2000	30.2000	-4.732%	4	174	+11.291%
2026-05-11	31.7000	31.7000	31.7000	31.7000	+15.064%	1	170	+6.025%
2026-05-07	27.5500	27.5500	27.5500	27.5500	-2.270%	1	169	+21.996%
2026-04-28	28.1900	28.1900	28.1900	28.1900	+0.679%	3	170	+19.227%
2026-04-27	28.0000	28.0000	28.0000	28.0000	+7.280%	1	167	+20.036%
2026-04-17	26.0000	26.1000	26.0000	26.1000	-6.786%	3	166	+28.774%
2026-04-14	28.0000	28.0000	28.0000	28.0000	-3.448%	1	165	+20.036%
2026-04-13	29.0000	29.0000	29.0000	29.0000	-8.228%	1	165	+15.897%
2026-04-01	31.6000	31.6000	31.6000	31.6000	+4.290%	1	164	+6.361%
2026-03-31	30.3000	30.3000	30.3000	30.3000	-1.783%	1	164	+10.924%
2026-03-30	30.5300	30.8500	30.4600	30.8500	+4.576%	8	164	+8.947%
2026-03-27	29.8000	29.8000	29.5000	29.5000	+9.057%	2	169	+13.932%
2026-03-25	27.0500	27.0500	27.0500	27.0500	+12.708%	1	169	+24.251%
2026-03-24	24.0000	24.0000	24.0000	24.0000	-19.463%	1	169	+40.042%
2026-03-19	29.6200	30.3000	29.6200	29.8000	+6.429%	27	170	+12.785%
2026-03-18	28.0000	28.0000	28.0000	28.0000	+2.752%	1	190	+20.036%
2026-03-17	27.1100	27.2500	27.0200	27.2500	-3.948%	53	191	+23.339%
2026-03-16	28.3300	28.3700	28.3300	28.3700	-2.172%	2	168	+18.470%
2026-03-13	29.0000	29.0000	29.0000	29.0000	+16.000%	4	168	+15.897%
2026-03-04	25.4600	25.4600	25.0000	25.0000	-12.740%	3	164	+34.440%
2026-02-27	28.6500	28.6500	28.6500	28.6500	+24.565%	10	164	+17.312%
2026-02-26	23.5000	23.5000	23.0000	23.0000	+17.949%	43	174	+46.130%
2026-02-18	19.5000	19.5000	19.5000	19.5000	+2.632%	1	131	+72.359%
2026-02-11	19.0000	19.0000	19.0000	19.0000	-3.553%	5	132	+76.895%
2026-02-05	19.7000	19.7000	19.7000	19.7000	-7.512%	10	132	+70.609%
2026-02-04	21.3000	21.3000	21.3000	21.3000	+5.707%	1	122	+57.793%
2026-02-03	20.2000	20.6400	20.1500	20.1500	+7.754%	4	121	+66.799%
2026-02-02	18.6900	18.7000	18.6900	18.7000	+14.724%	5	125	+79.733%
2026-01-20	16.3000	16.3000	16.3000	16.3000	-1.212%	1	120	+106.196%
2026-01-13	16.5000	16.5000	16.5000	16.5000	+8.197%	2	121	+103.697%
2026-01-07	15.5000	15.5000	15.0600	15.2500	-1.929%	3	119	+120.393%
2026-01-05	15.5500	15.5500	15.5500	15.5500	-0.064%	1	116	+116.141%
2025-12-30	15.5600	15.5600	15.5600	15.5600	+4.640%	5	115	+116.003%
2025-12-17	14.8700	14.8700	14.8700	14.8700	+4.059%	2	110	+126.026%
2025-12-11	14.4600	14.5000	14.2900	14.2900	-3.381%	4	108	+135.199%
2025-12-08	14.7900	14.7900	14.7900	14.7900	+22.434%	1	111	+127.248%
2025-12-01	12.1400	12.1400	12.0800	12.0800	-22.959%	3	111	+178.228%
2025-11-21	15.6800	15.6800	15.6800	15.6800	+1.161%	1	114	+114.349%
2025-11-20	15.5000	15.5000	15.5000	15.5000	+0.324%	1	113	+116.839%
2025-11-18	15.4500	15.4500	15.4500	15.4500	+11.151%	10	112	+117.540%
2025-11-14	13.9000	13.9000	13.9000	13.9000	+5.543%	10	102	+141.799%
2025-11-12	13.2100	13.2100	13.1700	13.1700	-3.728%	3	102	+155.201%
2025-11-11	13.2000	13.8000	13.2000	13.6800	-0.364%	12	100	+145.687%
2025-11-10	14.0000	14.0000	13.7200	13.7300	-14.188%	23	100	+144.792%
2025-11-07	16.1900	16.4000	15.8100	16.0000	+10.345%	4	81	+110.063%
2025-11-06	14.5000	14.5000	14.5000	14.5000	-6.692%	2	78	+131.793%
2025-11-04	15.5400	15.5400	15.5400	15.5400	+3.600%	1	76	+116.281%
2025-11-03	15.0000	15.0000	15.0000	15.0000	+11.111%	1	74	+124.067%
2025-10-29	13.1200	13.5000	13.1200	13.5000	+14.310%	10	74	+148.963%
2025-10-15	11.8100	11.8100	11.8100	11.8100	+0.085%	2	74	+184.589%
2025-10-10	11.8000	11.8000	11.8000	11.8000	+8.257%	10	72	+184.831%
2025-10-07	10.9000	10.9000	10.9000	10.9000	-3.540%	5	61	+208.349%
2025-10-06	11.2800	11.3000	11.2800	11.3000	+1.802%	10	61	+197.434%
2025-09-30	11.1300	11.1300	11.1000	11.1000	+9.901%	20	61	+202.793%
2025-09-29	10.1000	10.1000	10.1000	10.1000	+4.881%	1	41	+232.772%
2025-09-24	9.6300	9.6300	9.6300	9.6300	+18.742%	1	40	+249.013%
2025-09-23	8.1100	8.1100	8.1100	8.1100	-9.889%	1	39	+314.427%
2025-09-22	8.9700	9.0000	8.9700	9.0000	+11.248%	6	40	+273.444%
2025-09-17	8.0900	8.0900	8.0900	8.0900	-2.881%	1	34	+315.451%
2025-09-16	8.3300	8.3300	8.3300	8.3300	+11.067%	5	33	+303.481%
2025-08-28	7.5000	7.5000	7.5000	7.5000	-4.215%	4	28	+348.133%
2025-08-27	7.8300	7.8300	7.8300	7.8300	-13.956%	2	26	+329.246%
2025-08-11	9.1000	9.1000	9.1000	9.1000	+1.224%	1	26	+269.341%
2025-08-08	8.9900	8.9900	8.9900	8.9900	+33.185%	1	25	+273.860%
2025-07-30	6.7500	6.7500	6.7500	6.7500	-15.625%	5	24	+397.926%
2025-06-26	8.0000	8.0000	8.0000	8.0000	-4.762%	1	25	+320.125%
2025-06-10	8.4000	8.4000	8.4000	8.4000	+1.818%	1	26	+300.119%
2025-06-09	8.2200	8.2500	7.8200	8.2500	-17.500%	15	25	+307.394%
2025-05-12	10.0000	10.0000	10.0000	10.0000	-10.394%	10	15	+236.100%
2025-05-05	11.3000	11.3000	11.1600	11.1600	+9.951%	11	16	+201.165%
2025-04-29	10.1500	10.1500	10.1500	10.1500	-19.252%	1	5	+231.133%
2025-04-24	12.5700	12.5700	12.5700	12.5700	-15.068%	1	6	+167.383%
2025-04-07	16.1400	16.1400	14.8000	14.8000	+105.556%	2	5	+127.095%
2025-02-25	7.2000	7.2000	7.2000	7.2000	-16.279%	1	4	+366.806%
2025-02-20	8.0500	8.6000	8.0500	8.6000	+12.418%	2	4	+290.814%
2025-02-19	7.6500	7.6500	7.6500	7.6500	-21.134%	1	2	+339.346%
2024-11-07	9.3700	9.7000	9.3700	9.7000	+1.358%	2	1	+246.495%
2024-10-28	9.5700	9.5700	9.5700	9.5700	-4.300%	2	3	+251.202%
2024-10-18	10.0000	10.0000	10.0000	10.0000	-13.043%	8	1	+236.100%
2024-09-30	11.5000	11.5000	11.5000	11.5000	-4.564%	4	5	+192.261%
2024-09-25	12.0500	12.0500	12.0500	12.0500	0.000%	1	1	+178.921%

.dark-mode .HZd7Dy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HZd7Dy{ 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