Dark

FOUR20280121C50
FOUR Jan 21 2028 50.00 Call (FOUR280121C00050000)
option OPRA

EOD

Sep 29, 2026

7.80-9.302%(-0.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.8300	7.8300	7.8000	7.8000	-9.302%	2	1,535	0.000%
2026-09-23	8.5000	8.6000	8.5000	8.6000	+1.176%	4	1,535	-9.302%
2026-09-22	8.6000	8.6000	8.5000	8.5000	-6.593%	20	1,535	-8.235%
2026-09-21	9.2500	9.5000	9.1000	9.1000	-18.018%	33	1,535	-14.286%
2026-09-17	11.1000	11.1000	11.1000	11.1000	+0.909%	2	1,504	-29.730%
2026-09-16	11.0000	11.0000	11.0000	11.0000	-14.063%	2	1,502	-29.091%
2026-09-15	12.8000	12.8000	12.8000	12.8000	-0.156%	4	1,502	-39.063%
2026-09-14	12.9000	12.9000	12.4000	12.8200	+0.313%	31	1,502	-39.158%
2026-09-11	12.7800	12.7800	12.7800	12.7800	+7.395%	1	1,502	-38.967%
2026-09-10	10.7300	11.9000	9.8900	11.9000	+7.207%	42	1,502	-34.454%
2026-09-09	9.8000	11.1000	9.5000	11.1000	+13.265%	175	1,500	-29.730%
2026-09-08	9.9100	10.2000	9.5000	9.8000	-17.439%	113	1,443	-20.408%
2026-09-04	11.0000	12.0000	11.0000	11.8700	+27.497%	7	1,367	-34.288%
2026-09-02	9.3100	9.3100	9.3100	9.3100	+3.444%	3	1,367	-16.219%
2026-09-01	9.0000	9.0000	9.0000	9.0000	-5.263%	1	1,367	-13.333%
2026-08-31	9.9200	10.0300	9.5000	9.5000	-13.636%	20	1,366	-17.895%
2026-08-28	9.5000	11.0000	9.5000	11.0000	+2.612%	59	1,357	-29.091%
2026-08-27	12.3000	12.3000	10.7000	10.7200	-17.538%	51	1,356	-27.239%
2026-08-26	13.0000	13.0000	13.0000	13.0000	-6.810%	1	1,307	-40.000%
2026-08-25	14.5000	14.7900	13.9500	13.9500	+5.682%	34	1,307	-44.086%
2026-08-24	13.2000	13.5000	13.2000	13.2000	0.000%	26	1,303	-40.909%
2026-08-20	12.8000	13.2000	12.8000	13.2000	+1.773%	2	1,285	-40.909%
2026-08-19	12.9700	12.9700	12.9700	12.9700	+1.328%	1	1,286	-39.861%
2026-08-18	12.4000	12.8000	12.4000	12.8000	+10.155%	5	1,286	-39.063%
2026-08-17	11.4000	11.6200	11.4000	11.6200	-8.720%	3	1,286	-32.874%
2026-08-14	13.3000	14.0600	12.7300	12.7300	-1.699%	7	1,285	-38.727%
2026-08-13	11.4000	12.9500	11.4000	12.9500	+17.727%	13	1,285	-39.768%
2026-08-12	10.8000	11.0000	10.8000	11.0000	+18.280%	11	1,288	-29.091%
2026-08-10	9.3000	9.3000	9.3000	9.3000	+4.730%	1	1,288	-16.129%
2026-08-07	10.6000	10.6000	8.8800	8.8800	-16.226%	262	1,287	-12.162%
2026-08-06	10.9000	11.5000	10.6000	10.6000	-39.943%	69	1,490	-26.415%
2026-07-30	17.6500	17.6500	17.6500	17.6500	-4.128%	20	1,501	-55.807%
2026-07-29	18.4100	18.4100	18.4100	18.4100	+2.278%	1	1,521	-57.632%
2026-07-28	17.0000	18.0000	17.0000	18.0000	+32.353%	29	1,521	-56.667%
2026-07-24	13.6000	13.6000	13.6000	13.6000	-20.000%	4	1,504	-42.647%
2026-07-20	17.0000	17.0000	17.0000	17.0000	+14.865%	2	1,508	-54.118%
2026-07-17	14.8000	14.8000	14.8000	14.8000	-4.516%	5	1,508	-47.297%
2026-07-16	15.5000	15.5000	15.5000	15.5000	+0.649%	2	1,508	-49.677%
2026-07-14	15.4000	15.4000	15.4000	15.4000	+12.409%	2	1,508	-49.351%
2026-07-08	14.5000	14.5000	13.7000	13.7000	-14.907%	4	1,506	-43.066%
2026-07-07	16.1000	16.1000	16.1000	16.1000	+2.548%	20	1,504	-51.553%
2026-07-02	15.9000	15.9000	15.7000	15.7000	+1.290%	4	1,504	-50.318%
2026-07-01	15.5000	15.5000	15.5000	15.5000	+5.802%	1	1,504	-49.677%
2026-06-29	14.5000	14.6500	14.5000	14.6500	+11.662%	2	1,504	-46.758%
2026-06-26	12.0000	13.1200	12.0000	13.1200	+4.876%	5	1,505	-40.549%
2026-06-25	13.0000	13.0000	12.5100	12.5100	+11.696%	9	1,508	-37.650%
2026-06-24	9.8000	11.2000	9.8000	11.2000	+25.140%	20	1,515	-30.357%
2026-06-18	8.9500	8.9500	8.9500	8.9500	-4.787%	2	1,539	-12.849%
2026-06-17	9.4000	9.4000	9.4000	9.4000	-2.083%	19	1,539	-17.021%
2026-06-15	9.6000	9.6000	9.6000	9.6000	+2.128%	5	1,539	-18.750%
2026-06-12	9.4000	9.4000	9.4000	9.4000	+8.046%	8	1,539	-17.021%
2026-06-11	7.2600	8.7000	7.2000	8.7000	+20.000%	8	1,547	-10.345%
2026-06-10	7.7700	8.2400	7.2500	7.2500	-9.375%	128	1,543	+7.586%
2026-06-09	8.0000	8.0000	8.0000	8.0000	0.000%	7	1,427	-2.500%
2026-06-08	8.4000	8.4000	7.9000	8.0000	0.000%	31	1,420	-2.500%
2026-06-05	8.2600	8.2600	7.5000	8.0000	-10.615%	91	1,394	-2.500%
2026-06-04	9.6700	9.6700	8.6500	8.9500	-5.789%	27	1,317	-12.849%
2026-06-03	9.5000	9.9000	9.3000	9.5000	-23.510%	46	1,292	-17.895%
2026-06-01	13.7000	13.7000	11.2900	12.4200	+8.000%	11	1,252	-37.198%
2026-05-29	11.5000	12.3000	11.5000	11.5000	+7.076%	31	1,242	-32.174%
2026-05-28	11.5000	11.8000	10.7400	10.7400	-4.107%	29	1,211	-27.374%
2026-05-27	11.6300	11.6300	11.2000	11.2000	-2.609%	3	1,217	-30.357%
2026-05-22	10.9000	11.5000	10.9000	11.5000	+16.751%	14	1,217	-32.174%
2026-05-20	10.5000	10.5000	9.8500	9.8500	-3.431%	7	1,226	-20.812%
2026-05-19	11.6500	11.6500	10.2000	10.2000	-6.422%	4	1,217	-23.529%
2026-05-18	10.9000	10.9000	10.9000	10.9000	-0.909%	2	1,217	-28.440%
2026-05-15	10.8700	11.0000	10.7700	11.0000	+4.762%	8	1,217	-29.091%
2026-05-14	10.0000	10.5000	10.0000	10.5000	+5.000%	7	1,211	-25.714%
2026-05-13	10.0000	10.3700	9.9500	10.0000	+2.145%	34	1,183	-22.000%
2026-05-12	9.5500	9.7900	9.5500	9.7900	-4.020%	3	1,183	-20.327%
2026-05-11	9.9000	10.2000	9.4300	10.2000	-3.774%	41	1,183	-23.529%
2026-05-08	12.0000	12.0000	10.6000	10.6000	-20.301%	65	1,158	-26.415%
2026-05-07	16.1100	16.1100	13.3000	13.3000	+23.721%	18	1,095	-41.353%
2026-05-06	10.1000	10.7500	10.1000	10.7500	+8.916%	20	1,086	-27.442%
2026-05-05	10.0000	10.0000	9.5900	9.8700	-13.724%	26	1,099	-20.973%
2026-05-04	12.0500	12.2500	11.4400	11.4400	-0.522%	36	1,071	-31.818%
2026-04-30	11.5000	11.5000	11.5000	11.5000	-17.857%	1	1,035	-32.174%
2026-04-28	14.0000	14.0000	14.0000	14.0000	-7.285%	1	1,034	-44.286%
2026-04-17	14.7000	15.1000	14.7000	15.1000	+6.714%	2	1,034	-48.344%
2026-04-16	14.1500	14.1500	14.1500	14.1500	+2.909%	5	1,032	-44.876%
2026-04-15	13.5300	13.7500	13.5300	13.7500	+17.521%	6	1,029	-43.273%
2026-04-13	11.8000	11.8000	11.5400	11.7000	+10.377%	14	1,023	-33.333%
2026-04-10	10.7000	10.7000	10.6000	10.6000	+0.952%	67	1,019	-26.415%
2026-04-09	10.5000	10.5000	10.5000	10.5000	-4.545%	3	952	-25.714%
2026-04-08	10.3000	11.0000	10.3000	11.0000	+17.647%	24	949	-29.091%
2026-04-07	9.9000	10.0000	9.3500	9.3500	-4.592%	20	935	-16.578%
2026-04-01	10.1000	10.1000	9.7000	9.8000	-2.000%	17	917	-20.408%
2026-03-31	10.5000	11.0000	10.0000	10.0000	0.000%	91	905	-22.000%
2026-03-30	10.3000	10.8000	10.0000	10.0000	-5.660%	42	873	-22.000%
2026-03-27	10.8000	10.8000	10.6000	10.6000	-15.200%	7	876	-26.415%
2026-03-25	12.5000	12.5000	12.5000	12.5000	-18.033%	10	870	-37.600%
2026-03-24	15.2500	15.2500	15.2500	15.2500	+25.000%	5	860	-48.852%
2026-03-20	12.2000	12.2000	12.2000	12.2000	-6.154%	2	863	-36.066%
2026-03-19	13.0000	13.0000	13.0000	13.0000	-12.162%	3	861	-40.000%
2026-03-17	14.8000	14.8000	14.8000	14.8000	+18.400%	1	858	-47.297%
2026-03-16	12.5000	12.5000	12.5000	12.5000	+1.626%	3	859	-37.600%
2026-03-13	13.0000	13.0000	12.3000	12.3000	-17.450%	23	859	-36.585%
2026-03-11	15.0000	15.0000	14.6000	14.9000	+7.194%	200	841	-47.651%
2026-03-09	14.2000	14.2000	13.9000	13.9000	+6.107%	16	674	-43.885%
2026-03-06	15.1900	15.1900	13.1000	13.1000	-10.274%	3	676	-40.458%
2026-03-04	15.0600	15.0600	14.6000	14.6000	-3.947%	12	673	-46.575%
2026-03-03	15.2000	15.2000	15.2000	15.2000	+3.683%	1	667	-48.684%
2026-03-02	12.5700	14.6600	12.2700	14.6600	+18.704%	170	667	-46.794%
2026-02-27	15.5000	15.7600	12.2000	12.3500	-19.805%	469	631	-36.842%
2026-02-26	16.4000	17.0000	15.0000	15.4000	-37.296%	169	287	-49.351%
2026-02-09	24.5600	24.5600	24.5600	24.5600	+18.647%	2	118	-68.241%
2026-02-04	20.7000	20.7000	20.7000	20.7000	+4.545%	1	116	-62.319%
2026-02-03	22.1000	22.1000	19.7000	19.8000	-16.456%	3	117	-60.606%
2026-02-02	23.7000	23.7000	23.7000	23.7000	-5.200%	9	117	-67.089%
2026-01-28	25.0000	25.0000	25.0000	25.0000	-1.961%	6	108	-68.800%
2026-01-27	25.5000	25.5000	25.5000	25.5000	-7.273%	2	102	-69.412%
2026-01-21	27.5000	27.5000	27.5000	27.5000	0.000%	2	100	-71.636%
2026-01-16	27.5000	27.5000	27.5000	27.5000	-8.333%	2	96	-71.636%
2026-01-14	30.0000	30.0000	30.0000	30.0000	+11.400%	1	96	-74.000%
2026-01-12	27.0000	27.0400	26.9300	26.9300	+9.472%	4	95	-71.036%
2026-01-09	24.7000	24.7000	24.6000	24.6000	-10.545%	3	98	-68.293%
2026-01-06	26.8200	27.5000	26.8200	27.5000	+8.396%	2	95	-71.636%
2026-01-02	25.3700	25.3700	25.3700	25.3700	-5.336%	2	94	-69.255%
2025-12-31	27.0000	27.0000	26.7000	26.8000	-3.943%	10	95	-70.896%
2025-12-30	28.1500	28.7000	27.9000	27.9000	+0.649%	16	95	-72.043%
2025-12-24	27.7200	27.7200	27.7200	27.7200	-3.314%	1	86	-71.861%
2025-12-22	28.6700	28.6700	28.6700	28.6700	+2.028%	1	86	-72.794%
2025-12-18	28.1000	28.1000	28.1000	28.1000	-4.030%	3	87	-72.242%
2025-12-15	30.0000	30.0000	29.2800	29.2800	-7.048%	7	84	-73.361%
2025-12-11	31.5000	31.5000	31.5000	31.5000	+5.000%	4	77	-75.238%
2025-12-10	30.0000	30.0000	30.0000	30.0000	0.000%	1	73	-74.000%
2025-12-08	31.0000	31.0000	30.0000	30.0000	-5.512%	2	74	-74.000%
2025-12-04	31.7500	31.7500	31.7500	31.7500	-6.618%	1	72	-75.433%
2025-12-03	34.5000	34.5000	34.0000	34.0000	-2.857%	10	71	-77.059%
2025-12-02	35.0000	35.0000	35.0000	35.0000	+19.576%	5	71	-77.714%
2025-11-18	29.2700	29.2700	29.2700	29.2700	-16.371%	1	76	-73.352%
2025-11-13	36.0800	36.0800	35.0000	35.0000	+1.449%	4	75	-77.714%
2025-11-12	34.5000	34.5000	34.5000	34.5000	+1.471%	8	57	-77.391%
2025-11-11	34.0000	34.0000	34.0000	34.0000	+3.030%	10	57	-77.059%
2025-11-10	32.0000	33.0000	32.0000	33.0000	+28.405%	8	57	-76.364%
2025-11-07	29.0000	29.0000	25.7000	25.7000	-17.016%	15	58	-69.650%
2025-11-06	30.9700	30.9700	30.9700	30.9700	-0.801%	1	43	-74.814%
2025-11-05	31.2200	31.2200	31.2200	31.2200	-1.669%	1	42	-75.016%
2025-11-03	31.7500	31.7500	31.7500	31.7500	+2.419%	1	42	-75.433%
2025-10-31	31.0000	31.0000	31.0000	31.0000	+3.333%	3	42	-74.839%
2025-10-30	30.0000	30.0000	30.0000	30.0000	-9.091%	3	44	-74.000%
2025-10-29	33.0000	33.0000	32.5000	33.0000	-11.051%	22	41	-76.364%
2025-10-20	37.1000	37.1000	37.1000	37.1000	-8.621%	1	19	-78.976%
2025-10-08	40.5000	40.6000	40.5000	40.6000	+5.729%	2	20	-80.788%
2025-10-02	38.5000	38.5000	38.3000	38.4000	+1.053%	3	19	-79.688%
2025-10-01	38.0000	38.0000	38.0000	38.0000	+1.064%	8	16	-79.474%
2025-09-30	37.6000	37.6000	37.6000	37.6000	-6.931%	1	8	-79.255%
2025-09-29	40.4000	40.4000	40.4000	40.4000	+1.000%	1	7	-80.693%
2025-09-25	40.0000	40.0000	40.0000	40.0000	-11.111%	5	6	-80.500%
2025-09-22	45.0000	45.0000	45.0000	45.0000	0.000%	1	1	-82.667%

.dark-mode .xZdV2t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xZdV2t{ color: #333333; background-color: white; border: 2px solid #333333; }FOUR20280121C50FOUR Jan 21 2028 50.00 Call (FOUR280121C00050000)option OPRA

FOUR20280121C50
FOUR Jan 21 2028 50.00 Call (FOUR280121C00050000)
option OPRA