Dark

FOUR20280121C100
FOUR Jan 21 2028 100.00 Call (FOUR280121C00100000)
option OPRA

EOD

Sep 29, 2026

2.00-4.762%(-0.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.9100	2.0000	1.9100	2.0000	-4.762%	4	1,117	0.000%
2026-09-28	2.0000	2.1000	2.0000	2.1000	-4.110%	7	1,116	-4.762%
2026-09-24	2.0000	2.2100	2.0000	2.1900	+6.829%	15	1,109	-8.676%
2026-09-23	2.3000	2.3000	2.0500	2.0500	-13.866%	4	1,103	-2.439%
2026-09-22	2.4000	2.4000	2.1300	2.3800	-2.857%	8	1,105	-15.966%
2026-09-21	2.4500	2.6000	2.4500	2.4500	+1.240%	203	1,100	-18.367%
2026-09-18	2.4200	2.4200	2.4200	2.4200	-36.316%	4	1,007	-17.355%
2026-09-14	3.5000	3.8000	3.5000	3.8000	+13.433%	2	1,007	-47.368%
2026-09-11	3.3500	3.3500	3.3500	3.3500	+4.688%	1	1,005	-40.299%
2026-09-10	2.5500	3.2000	2.5500	3.2000	+25.490%	12	1,004	-37.500%
2026-09-09	2.3200	3.0000	1.9500	2.5500	+9.442%	18	1,001	-21.569%
2026-09-08	2.3000	2.3300	2.3000	2.3300	-8.268%	2	996	-14.163%
2026-09-01	2.4000	2.5400	2.4000	2.5400	-5.926%	2	994	-21.260%
2026-08-31	2.7000	2.7000	2.7000	2.7000	-2.878%	3	992	-25.926%
2026-08-28	2.7800	2.7800	2.7800	2.7800	-24.865%	1	992	-28.058%
2026-08-26	3.7000	3.7000	3.7000	3.7000	-2.632%	1	991	-45.946%
2026-08-25	4.1000	4.2000	3.8000	3.8000	+2.151%	3	990	-47.368%
2026-08-19	3.6000	3.7200	3.6000	3.7200	+30.526%	2	988	-46.237%
2026-08-17	2.8000	2.8500	2.8000	2.8500	-13.374%	12	989	-29.825%
2026-08-14	3.2900	3.2900	3.2900	3.2900	-8.611%	1	985	-39.210%
2026-08-13	3.1500	3.6000	3.1500	3.6000	+41.176%	2	985	-44.444%
2026-08-12	2.5500	2.5500	2.5500	2.5500	-1.544%	1	983	-21.569%
2026-08-10	2.3000	2.6400	2.3000	2.5900	+15.111%	4	983	-22.780%
2026-08-07	2.4900	2.4900	2.1900	2.2500	-29.688%	16	987	-11.111%
2026-08-06	3.3000	3.4000	2.8400	3.2000	-47.541%	70	980	-37.500%
2026-08-05	6.3000	6.3000	6.1000	6.1000	-7.154%	3	1,030	-67.213%
2026-08-04	6.2000	6.6000	5.7200	6.5700	+9.136%	8	1,028	-69.559%
2026-08-03	6.0200	6.0200	6.0200	6.0200	-14.000%	1	1,025	-66.777%
2026-07-29	5.9100	7.0500	5.9100	7.0000	+12.903%	12	1,024	-71.429%
2026-07-28	5.5000	6.2000	5.5000	6.2000	+31.915%	3	1,023	-67.742%
2026-07-27	4.8000	4.8000	4.7000	4.7000	+6.818%	2	1,021	-57.447%
2026-07-24	3.9000	4.5000	3.9000	4.4000	+7.317%	3	1,019	-54.545%
2026-07-23	3.8000	4.1000	3.8000	4.1000	-25.993%	5	1,016	-51.220%
2026-07-20	5.5400	5.5400	5.5400	5.5400	+0.727%	1	1,012	-63.899%
2026-07-16	5.3000	5.5000	5.3000	5.5000	+5.769%	2	1,013	-63.636%
2026-07-15	5.8000	5.8000	5.2000	5.2000	+1.961%	6	1,011	-61.538%
2026-07-14	5.1000	5.1000	5.1000	5.1000	+4.082%	3	1,011	-60.784%
2026-07-13	4.9000	4.9000	4.9000	4.9000	+4.255%	1	1,011	-59.184%
2026-07-09	4.7000	4.7000	4.7000	4.7000	-6.000%	1	1,011	-57.447%
2026-07-08	5.0000	5.0000	5.0000	5.0000	-16.667%	2	1,010	-60.000%
2026-07-07	6.0000	6.0000	6.0000	6.0000	+3.448%	1	1,008	-66.667%
2026-07-06	5.8000	5.8000	5.8000	5.8000	+1.045%	2	1,008	-65.517%
2026-07-02	5.4500	5.7400	5.4500	5.7400	+31.954%	3	1,008	-65.157%
2026-06-26	4.3500	4.3500	4.3500	4.3500	+16.000%	1	1,008	-54.023%
2026-06-25	3.7500	3.7500	3.7500	3.7500	+5.634%	8	1,008	-46.667%
2026-06-24	3.4500	3.5500	3.0000	3.5500	+58.482%	263	1,008	-43.662%
2026-06-11	2.2400	2.2400	2.2400	2.2400	+6.667%	5	753	-10.714%
2026-06-10	2.2700	2.2700	2.1000	2.1000	-6.667%	8	748	-4.762%
2026-06-05	2.4500	2.4500	2.2500	2.2500	-11.417%	10	748	-11.111%
2026-06-04	2.8000	2.8000	2.5200	2.5400	-10.247%	5	746	-21.260%
2026-06-03	2.8300	2.8300	2.8300	2.8300	-32.619%	1	743	-29.329%
2026-06-01	4.1000	4.2000	4.1000	4.2000	+13.514%	2	742	-52.381%
2026-05-29	3.4600	3.7000	3.4600	3.7000	-4.145%	11	743	-45.946%
2026-05-28	3.8600	3.8600	3.8600	3.8600	+37.857%	1	741	-48.187%
2026-05-27	3.1100	3.1100	2.8000	2.8000	-20.000%	21	741	-28.571%
2026-05-22	3.5000	3.5000	3.5000	3.5000	+18.644%	1	741	-42.857%
2026-05-20	2.9500	2.9500	2.9500	2.9500	-10.606%	5	740	-32.203%
2026-05-18	3.3000	3.3000	3.3000	3.3000	-2.941%	5	730	-39.394%
2026-05-15	3.4000	3.4000	3.3000	3.4000	+13.712%	15	730	-41.176%
2026-05-12	2.9900	2.9900	2.9900	2.9900	-0.333%	5	715	-33.110%
2026-05-08	3.1500	3.1500	2.9700	3.0000	-25.000%	6	710	-33.333%
2026-05-07	4.7000	4.7000	4.0000	4.0000	+37.931%	16	704	-50.000%
2026-05-06	2.9000	2.9000	2.9000	2.9000	+8.614%	40	688	-31.034%
2026-05-05	3.0000	3.0000	2.6700	2.6700	-19.578%	33	688	-25.094%
2026-05-04	3.3600	3.3600	3.3000	3.3200	-12.632%	3	666	-39.759%
2026-05-01	3.7000	3.8000	3.7000	3.8000	+8.571%	25	638	-47.368%
2026-04-30	3.4000	3.6000	3.3000	3.5000	-2.778%	27	638	-42.857%
2026-04-29	3.6000	3.6000	3.6000	3.6000	-5.263%	5	612	-44.444%
2026-04-28	3.7000	3.8000	3.7000	3.8000	-9.524%	14	607	-47.368%
2026-04-23	4.6000	4.6000	4.2000	4.2000	-14.286%	15	594	-52.381%
2026-04-22	4.9000	4.9000	4.9000	4.9000	+4.255%	5	579	-59.184%
2026-04-21	5.4000	5.4000	4.7000	4.7000	-2.083%	6	570	-57.447%
2026-04-20	4.7000	4.8000	4.7000	4.8000	-2.041%	7	570	-58.333%
2026-04-17	4.8000	4.9000	4.8000	4.9000	+11.364%	10	563	-59.184%
2026-04-16	4.5000	4.5000	4.1000	4.4000	+4.762%	18	553	-54.545%
2026-04-15	4.0500	4.2000	3.8500	4.2000	+2.439%	22	535	-52.381%
2026-04-14	3.7500	4.1000	3.4000	4.1000	+28.125%	33	514	-51.220%
2026-04-13	3.2000	3.2000	3.2000	3.2000	0.000%	10	482	-37.500%
2026-04-10	2.8700	3.2000	2.7000	3.2000	+15.523%	46	472	-37.500%
2026-04-09	2.3500	2.7700	2.1500	2.7700	+10.800%	45	426	-27.798%
2026-04-08	3.0000	3.0000	2.5000	2.5000	+8.696%	20	383	-20.000%
2026-04-07	2.7700	2.7700	2.3000	2.3000	-14.815%	59	363	-13.043%
2026-04-06	2.7500	2.7500	2.5000	2.7000	-3.571%	39	310	-25.926%
2026-04-02	2.8100	3.0000	2.6900	2.8000	+3.704%	29	250	-28.571%
2026-04-01	2.1000	2.7000	2.1000	2.7000	-10.000%	14	250	-25.926%
2026-03-31	3.0000	3.0000	3.0000	3.0000	+20.000%	21	238	-33.333%
2026-03-27	2.8200	2.8200	2.5000	2.5000	-30.556%	4	220	-20.000%
2026-03-26	4.0000	4.0000	3.6000	3.6000	+12.500%	10	217	-44.444%
2026-03-25	3.9000	3.9000	3.2000	3.2000	-32.914%	101	215	-37.500%
2026-03-24	4.2000	5.0000	3.7000	4.7700	+25.526%	36	198	-58.071%
2026-03-20	3.7000	3.8000	3.7000	3.8000	-2.564%	4	192	-47.368%
2026-03-19	3.9000	3.9000	3.9000	3.9000	-7.143%	1	192	-48.718%
2026-03-18	4.2000	4.2000	4.2000	4.2000	-6.667%	1	192	-52.381%
2026-03-16	4.5000	4.5000	4.5000	4.5000	+12.500%	4	192	-55.556%
2026-03-12	4.1900	4.1900	4.0000	4.0000	-9.910%	2	188	-50.000%
2026-03-02	6.0000	6.0000	4.4400	4.4400	-1.114%	21	188	-54.955%
2026-02-27	5.0000	5.0000	4.1500	4.4900	-20.531%	10	188	-55.457%
2026-02-26	5.0000	5.6500	5.0000	5.6500	-29.375%	38	187	-64.602%
2026-02-25	8.0000	8.0000	8.0000	8.0000	-21.569%	5	182	-75.000%
2026-02-11	10.2000	10.2000	10.2000	10.2000	-2.857%	1	182	-80.392%
2026-02-10	10.5000	10.5000	10.1000	10.5000	+5.000%	4	181	-80.952%
2026-02-09	10.2500	10.2500	10.0000	10.0000	+4.384%	20	182	-80.000%
2026-02-06	9.5800	9.5800	9.5800	9.5800	+27.733%	1	162	-79.123%
2026-02-03	8.6200	8.6200	7.5000	7.5000	-21.875%	7	162	-73.333%
2026-02-02	9.6000	9.6000	9.6000	9.6000	-0.826%	17	163	-79.167%
2026-01-30	9.9300	9.9300	9.6000	9.6800	+4.086%	20	146	-79.339%
2026-01-29	9.4000	9.4000	9.3000	9.3000	-4.615%	2	127	-78.495%
2026-01-28	9.4500	9.7500	9.4500	9.7500	-13.717%	2	127	-79.487%
2026-01-26	12.2000	12.2000	10.0000	11.3000	-6.612%	16	127	-82.301%
2026-01-23	12.1000	12.1000	12.1000	12.1000	+5.217%	1	122	-83.471%
2026-01-22	11.5000	11.5000	11.5000	11.5000	+12.745%	1	123	-82.609%
2026-01-20	10.2000	10.2000	10.2000	10.2000	-9.494%	20	124	-80.392%
2026-01-16	11.2700	11.2700	11.2700	11.2700	-13.308%	2	102	-82.254%
2026-01-15	12.6000	13.0000	12.6000	13.0000	+13.043%	3	102	-84.615%
2026-01-12	11.5000	11.5000	11.5000	11.5000	0.000%	2	99	-82.609%
2026-01-09	8.6700	11.5000	8.6700	11.5000	-8.730%	14	97	-82.609%
2026-01-06	12.6000	12.6000	12.6000	12.6000	+9.565%	1	88	-84.127%
2026-01-05	11.5000	11.5000	11.5000	11.5000	+15.000%	2	85	-82.609%
2026-01-02	10.0000	10.0000	10.0000	10.0000	-16.667%	1	85	-80.000%
2025-12-29	11.9100	12.0000	11.9100	12.0000	+4.348%	5	85	-83.333%
2025-12-22	11.5000	11.5000	11.5000	11.5000	+0.966%	10	90	-82.609%
2025-12-19	11.3900	11.3900	11.3900	11.3900	-4.526%	20	90	-82.441%
2025-12-18	11.9300	11.9300	11.9300	11.9300	-3.401%	1	90	-83.236%
2025-12-15	12.8400	12.8400	12.3500	12.3500	-20.833%	16	89	-83.806%
2025-12-12	15.6000	15.6000	15.6000	15.6000	+20.930%	1	74	-87.179%
2025-12-09	12.9000	12.9000	12.9000	12.9000	-0.769%	1	73	-84.496%
2025-12-08	13.0000	13.0000	13.0000	13.0000	-12.752%	1	72	-84.615%
2025-11-24	14.9000	14.9000	14.9000	14.9000	+3.114%	4	71	-86.577%
2025-11-21	14.4500	14.4500	14.4500	14.4500	+10.305%	2	67	-86.159%
2025-11-18	13.2900	13.2900	13.1000	13.1000	-23.837%	3	69	-84.733%
2025-11-13	17.1800	17.2000	17.1800	17.2000	+56.364%	3	66	-88.372%
2025-11-07	11.0000	11.0000	11.0000	11.0000	-20.863%	1	64	-81.818%
2025-11-06	13.9000	13.9000	13.9000	13.9000	-4.138%	1	63	-85.612%
2025-11-04	14.5000	14.5000	14.5000	14.5000	+2.619%	3	63	-86.207%
2025-11-03	14.3400	14.3500	12.0000	14.1300	-2.552%	26	59	-85.846%
2025-10-31	14.0000	14.5000	14.0000	14.5000	+0.834%	9	59	-86.207%
2025-10-30	14.5200	14.5200	14.3600	14.3800	-1.977%	3	50	-86.092%
2025-10-29	14.4500	14.6700	14.4500	14.6700	-15.006%	2	47	-86.367%
2025-10-10	17.2600	17.2600	17.2600	17.2600	+11.355%	3	45	-88.413%
2025-09-30	15.5000	15.5000	15.5000	15.5000	-10.560%	40	42	-87.097%
2025-09-26	17.3300	17.3300	17.3300	17.3300	-4.780%	1	2	-88.459%
2025-09-24	18.2000	18.2000	18.2000	18.2000	0.000%	1	1	-89.011%

.dark-mode .Hs5BSW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hs5BSW{ color: #333333; background-color: white; border: 2px solid #333333; }FOUR20280121C100FOUR Jan 21 2028 100.00 Call (FOUR280121C00100000)option OPRA

FOUR20280121C100
FOUR Jan 21 2028 100.00 Call (FOUR280121C00100000)
option OPRA