Dark

FOUR20280121C80
FOUR Jan 21 2028 80.00 Call (FOUR280121C00080000)
option OPRA

EOD

Sep 30, 2026

3.10-1.274%(-0.04)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.1400	3.1400	3.1000	3.1000	-1.274%	4	1,614	0.000%
2026-09-29	3.1000	3.2800	3.1000	3.1400	-5.706%	47	1,610	-1.274%
2026-09-28	3.5000	3.5000	3.3300	3.3300	-10.000%	108	1,563	-6.907%
2026-09-25	3.6000	3.7000	3.6000	3.7000	+2.778%	7	1,456	-16.216%
2026-09-24	3.7000	3.9200	3.6000	3.6000	-7.692%	17	1,454	-13.889%
2026-09-23	3.8000	3.9100	3.6400	3.9000	-2.500%	31	1,451	-20.513%
2026-09-22	4.0000	4.0000	3.8000	4.0000	-4.762%	9	1,427	-22.500%
2026-09-21	4.0000	4.2000	4.0000	4.2000	+7.692%	17	1,426	-26.190%
2026-09-18	3.9000	3.9000	3.9000	3.9000	-18.750%	1	1,426	-20.513%
2026-09-16	5.4000	5.4000	4.8000	4.8000	-22.581%	105	1,425	-35.417%
2026-09-14	6.2000	6.2000	6.0300	6.2000	+1.639%	18	1,420	-50.000%
2026-09-11	6.0000	6.1000	6.0000	6.1000	+27.083%	13	1,417	-49.180%
2026-09-10	4.5000	5.4000	4.5000	4.8000	+20.000%	12	1,404	-35.417%
2026-09-08	4.1000	4.3000	4.0000	4.0000	-24.528%	13	1,405	-22.500%
2026-09-04	5.3000	5.3000	5.3000	5.3000	+12.527%	5	1,396	-41.509%
2026-08-27	4.7000	4.7100	4.7000	4.7100	-20.840%	15	1,396	-34.183%
2026-08-26	5.9500	5.9500	5.9500	5.9500	+0.847%	5	1,385	-47.899%
2026-08-25	6.6600	6.6600	5.9000	5.9000	-1.667%	15	1,385	-47.458%
2026-08-24	6.0000	6.1000	6.0000	6.0000	-4.762%	29	1,375	-48.333%
2026-08-20	6.3000	6.3000	6.3000	6.3000	+0.318%	1	1,375	-50.794%
2026-08-19	5.8500	6.2800	5.8500	6.2800	+16.296%	12	1,374	-50.637%
2026-08-18	5.4000	5.4000	5.4000	5.4000	+1.124%	2	1,362	-42.593%
2026-08-14	5.6000	5.6000	5.3400	5.3400	-11.000%	3	1,364	-41.948%
2026-08-13	5.0500	6.0000	5.0500	6.0000	+27.660%	3	1,363	-48.333%
2026-08-12	4.2000	4.7000	4.0000	4.7000	+7.798%	28	1,362	-34.043%
2026-08-10	4.4100	4.4100	4.3600	4.3600	+14.737%	3	1,337	-28.899%
2026-08-07	3.9000	3.9000	3.8000	3.8000	-24.000%	8	1,339	-18.421%
2026-08-06	5.4000	5.5000	5.0000	5.0000	-45.055%	27	1,333	-38.000%
2026-08-05	9.5000	9.5000	8.7000	9.1000	-3.704%	97	1,306	-65.934%
2026-08-04	9.0200	9.6000	8.9100	9.4500	-1.563%	27	1,337	-67.196%
2026-08-03	9.3000	9.6000	9.3000	9.6000	+14.286%	4	1,337	-67.708%
2026-07-31	8.3000	8.4000	8.3000	8.4000	-2.326%	10	1,333	-63.095%
2026-07-30	9.2000	9.2000	8.6000	8.6000	-13.131%	13	1,323	-63.953%
2026-07-29	9.4000	10.0000	9.4000	9.9000	+7.609%	37	1,310	-68.687%
2026-07-28	8.6000	9.2000	8.5300	9.2000	+43.750%	15	1,276	-66.304%
2026-07-23	6.4100	6.4100	6.4000	6.4000	-8.571%	32	1,265	-51.563%
2026-07-22	7.0000	7.0000	7.0000	7.0000	-12.500%	2	1,265	-55.714%
2026-07-21	7.9000	8.0000	7.9000	8.0000	+12.676%	2	1,263	-61.250%
2026-07-17	7.5200	8.1300	7.1000	7.1000	-11.250%	70	1,261	-56.338%
2026-07-16	8.0000	8.0000	8.0000	8.0000	-3.614%	10	1,274	-61.250%
2026-07-15	8.3000	8.3000	8.3000	8.3000	+6.410%	10	1,274	-62.651%
2026-07-09	7.4000	7.8000	7.4000	7.8000	-14.286%	19	1,271	-60.256%
2026-07-07	8.4300	9.2000	8.4300	9.1000	+3.409%	30	1,252	-65.934%
2026-07-06	8.1000	9.2000	8.1000	8.8000	+2.326%	109	1,279	-64.773%
2026-07-02	8.0700	8.6000	8.0700	8.6000	+19.444%	3	1,351	-63.953%
2026-07-01	7.2000	7.2000	7.2000	7.2000	-5.263%	1	1,351	-56.944%
2026-06-30	7.2500	7.6000	7.2500	7.6000	-2.564%	12	1,351	-59.211%
2026-06-29	7.0000	7.8000	7.0000	7.8000	+18.182%	11	1,339	-60.256%
2026-06-26	6.6000	6.6000	6.6000	6.6000	+3.937%	3	1,328	-53.030%
2026-06-25	5.5000	6.3500	5.5000	6.3500	+12.789%	50	1,328	-51.181%
2026-06-24	5.2000	5.6300	4.8000	5.6300	+25.111%	47	1,278	-44.938%
2026-06-18	4.1400	4.5000	4.1400	4.5000	-4.863%	24	1,282	-31.111%
2026-06-17	5.0000	5.0000	4.7300	4.7300	+33.616%	11	1,282	-34.461%
2026-06-11	3.5400	3.5400	3.5400	3.5400	-6.349%	2	1,282	-12.429%
2026-06-10	3.7000	3.7800	3.7000	3.7800	+5.000%	50	1,281	-17.989%
2026-06-09	3.6000	3.6000	3.6000	3.6000	-11.980%	2	1,303	-13.889%
2026-06-04	4.1900	4.3000	4.0700	4.0900	-8.090%	9	1,301	-24.205%
2026-06-03	4.4000	4.4500	4.4000	4.4500	-29.140%	7	1,299	-30.337%
2026-06-01	5.5000	6.3000	5.1000	6.2800	+13.153%	58	1,299	-50.637%
2026-05-29	5.5000	5.7000	5.5000	5.5500	+4.915%	16	1,301	-44.144%
2026-05-28	5.6000	5.6000	5.2000	5.2900	+3.725%	10	1,295	-41.399%
2026-05-27	5.1000	5.1000	5.1000	5.1000	+10.870%	1	1,293	-39.216%
2026-05-26	4.6000	4.6000	4.6000	4.6000	-8.000%	12	1,293	-32.609%
2026-05-20	4.4500	5.0000	4.4500	5.0000	+2.041%	12	1,293	-38.000%
2026-05-19	4.9000	4.9000	4.9000	4.9000	-4.854%	25	1,246	-36.735%
2026-05-18	5.1500	5.1500	5.1500	5.1500	+0.980%	10	1,246	-39.806%
2026-05-15	5.2000	5.2000	5.1000	5.1000	+2.000%	11	1,246	-39.216%
2026-05-14	5.0600	5.0600	5.0000	5.0000	+4.167%	12	1,235	-38.000%
2026-05-12	4.8000	4.8000	4.8000	4.8000	+15.942%	10	1,213	-35.417%
2026-05-11	4.7000	4.7000	4.1400	4.1400	-14.990%	34	1,213	-25.121%
2026-05-08	5.5000	5.5000	4.8400	4.8700	-25.077%	11	1,181	-36.345%
2026-05-07	7.7500	7.7500	6.4000	6.5000	+22.642%	14	1,176	-52.308%
2026-05-06	4.6000	5.3000	4.6000	5.3000	+22.402%	108	1,175	-41.509%
2026-05-05	4.3300	4.3300	4.3000	4.3300	-21.982%	6	1,067	-28.406%
2026-05-04	5.5600	5.6000	5.4800	5.5500	-7.500%	12	1,062	-44.144%
2026-05-01	5.6000	6.0000	5.6000	6.0000	+11.111%	35	1,020	-48.333%
2026-04-30	5.5000	5.5000	5.3900	5.4000	-1.818%	27	1,020	-42.593%
2026-04-29	5.4900	5.5000	5.4900	5.5000	-8.333%	11	993	-43.636%
2026-04-27	6.0000	6.0000	6.0000	6.0000	+5.263%	2	982	-48.333%
2026-04-24	5.7000	5.7000	5.7000	5.7000	-3.390%	5	980	-45.614%
2026-04-23	7.1000	7.1000	5.8000	5.9000	-19.178%	29	975	-47.458%
2026-04-22	7.3000	7.3000	7.3000	7.3000	+7.353%	2	946	-57.534%
2026-04-21	6.6000	6.8000	6.6000	6.8000	-4.895%	6	943	-54.412%
2026-04-20	7.1500	7.1500	7.1500	7.1500	-2.985%	1	943	-56.643%
2026-04-17	7.3700	7.3700	7.3700	7.3700	+5.286%	10	943	-57.938%
2026-04-16	6.6000	7.0000	6.6000	7.0000	+7.692%	7	936	-55.714%
2026-04-15	6.5000	6.5000	6.5000	6.5000	+3.175%	1	929	-52.308%
2026-04-14	6.2500	6.3000	6.2500	6.3000	+10.526%	12	928	-50.794%
2026-04-13	5.4000	5.7000	5.4000	5.7000	+9.615%	10	916	-45.614%
2026-04-10	4.6000	5.2000	4.6000	5.2000	+15.556%	26	906	-40.385%
2026-04-09	4.5000	4.5000	4.5000	4.5000	0.000%	5	880	-31.111%
2026-04-08	5.0000	5.0000	4.5000	4.5000	+4.651%	15	875	-31.111%
2026-04-07	4.3000	4.3000	4.3000	4.3000	-6.522%	10	860	-27.907%
2026-04-06	4.6000	4.6000	4.6000	4.6000	-3.158%	25	850	-32.609%
2026-04-02	4.4500	5.0000	4.4500	4.7500	+3.261%	131	711	-34.737%
2026-04-01	4.2000	4.6000	4.0000	4.6000	-2.128%	21	711	-32.609%
2026-03-31	4.8000	4.8000	4.7000	4.7000	-2.083%	5	693	-34.043%
2026-03-30	5.0000	5.0000	4.7000	4.8000	-9.434%	17	688	-35.417%
2026-03-27	4.1200	5.3000	4.1000	5.3000	-7.018%	83	681	-41.509%
2026-03-26	5.7000	5.9000	5.6000	5.7000	+1.786%	70	600	-45.614%
2026-03-25	7.4000	7.4000	5.3500	5.6000	-15.152%	304	530	-44.643%
2026-03-24	6.5000	8.5200	6.4000	6.6000	-5.714%	194	226	-53.030%
2026-03-23	7.0000	7.0000	7.0000	7.0000	+22.807%	1	98	-55.714%
2026-03-20	5.7000	5.7000	5.7000	5.7000	-13.636%	1	99	-45.614%
2026-03-16	6.6000	6.6000	6.6000	6.6000	-12.583%	1	100	-53.030%
2026-03-09	7.5500	7.5500	7.5500	7.5500	+11.029%	13	99	-58.940%
2026-02-27	6.4700	6.8000	6.4700	6.8000	-17.275%	4	87	-54.412%
2026-02-26	8.1000	8.2200	8.1000	8.2200	-34.762%	2	87	-62.287%
2026-02-23	12.6000	12.6000	12.6000	12.6000	+5.351%	1	86	-75.397%
2026-02-12	11.9600	11.9600	11.9600	11.9600	-6.926%	1	87	-74.080%
2026-02-04	12.8500	12.8500	12.8500	12.8500	+12.719%	5	87	-75.875%
2026-02-03	12.3600	12.3600	11.4000	11.4000	-19.321%	5	82	-72.807%
2026-01-30	14.1300	14.1300	14.1300	14.1300	+6.964%	2	77	-78.061%
2026-01-29	13.5000	13.5000	13.1500	13.2100	-7.622%	16	75	-76.533%
2026-01-28	14.3000	14.3000	14.3000	14.3000	-5.298%	5	91	-78.322%
2026-01-26	14.8000	15.1000	14.6000	15.1000	+4.138%	10	86	-79.470%
2026-01-20	14.5000	14.5000	14.5000	14.5000	-6.452%	4	86	-78.621%
2026-01-16	15.5800	15.5800	15.5000	15.5000	-3.427%	12	81	-80.000%
2026-01-13	16.0500	16.0500	16.0500	16.0500	-5.030%	4	81	-80.685%
2026-01-12	16.9000	16.9000	16.9000	16.9000	-2.312%	1	85	-81.657%
2026-01-08	17.3000	17.3000	17.3000	17.3000	+2.367%	1	86	-82.081%
2026-01-07	16.9000	16.9000	16.9000	16.9000	+3.681%	1	85	-81.657%
2026-01-05	16.3000	16.3000	16.3000	16.3000	+0.184%	1	83	-80.982%
2025-12-29	16.2700	16.2700	16.2700	16.2700	+1.688%	1	83	-80.947%
2025-12-26	16.0000	16.0000	16.0000	16.0000	-3.030%	5	82	-80.625%
2025-12-23	16.5000	16.5000	16.5000	16.5000	-2.941%	4	87	-81.212%
2025-12-22	17.0000	17.0000	17.0000	17.0000	-0.293%	4	79	-81.765%
2025-12-17	17.0500	17.0500	17.0500	17.0500	-4.535%	5	79	-81.818%
2025-12-15	17.8600	17.8600	17.8600	17.8600	-6.492%	1	74	-82.643%
2025-12-12	19.0000	19.1000	19.0000	19.1000	+2.909%	16	73	-83.770%
2025-12-11	18.5600	18.5600	18.5600	18.5600	-0.215%	1	89	-83.297%
2025-12-08	18.5500	18.8400	18.5500	18.6000	-5.584%	5	90	-83.333%
2025-12-04	19.2200	19.7000	19.2200	19.7000	-9.508%	2	89	-84.264%
2025-12-02	21.7700	21.7700	21.7700	21.7700	-7.362%	1	88	-85.760%
2025-12-01	22.3000	23.5000	22.3000	23.5000	+4.305%	3	87	-86.809%
2025-11-28	22.5300	22.5300	22.5300	22.5300	+11.535%	1	84	-86.241%
2025-11-26	20.2000	20.2000	20.2000	20.2000	+6.316%	3	80	-84.653%
2025-11-17	19.0000	19.0000	19.0000	19.0000	-9.524%	6	80	-83.684%
2025-11-14	21.0000	21.0000	21.0000	21.0000	-7.570%	4	74	-85.238%
2025-11-13	22.7200	22.7200	22.7200	22.7200	+1.429%	8	70	-86.356%
2025-11-12	22.4000	22.4000	22.4000	22.4000	+34.940%	2	78	-86.161%
2025-11-07	16.6000	16.6000	16.6000	16.6000	-12.632%	4	80	-81.325%
2025-11-06	22.0000	22.0000	19.0000	19.0000	-5.473%	3	76	-83.684%
2025-10-31	19.4300	20.1000	19.4300	20.1000	+11.667%	7	75	-84.577%
2025-10-30	20.0500	20.0500	18.0000	18.0000	-8.397%	8	68	-82.778%
2025-10-29	20.0000	20.0000	19.6500	19.6500	-16.702%	7	60	-84.224%
2025-10-24	25.5000	25.5000	23.5700	23.5900	-3.320%	6	55	-86.859%
2025-10-10	24.1700	24.4000	24.1700	24.4000	+5.172%	2	49	-87.295%
2025-10-06	23.2000	23.2000	23.2000	23.2000	+2.655%	2	49	-86.638%
2025-10-03	22.8000	23.0000	22.6000	22.6000	-3.993%	11	47	-86.283%
2025-10-02	23.0000	23.5400	22.3000	23.5400	+7.000%	9	50	-86.831%
2025-10-01	22.0000	22.0000	22.0000	22.0000	+4.265%	15	47	-85.909%
2025-09-30	22.5000	22.5000	21.1000	21.1000	-10.021%	14	32	-85.308%
2025-09-29	24.4000	24.4000	23.4500	23.4500	-2.292%	6	18	-86.780%
2025-09-26	24.0000	24.0000	24.0000	24.0000	-4.000%	1	12	-87.083%
2025-09-25	25.0000	25.0000	25.0000	25.0000	-6.542%	1	11	-87.600%
2025-09-24	26.7500	26.7500	26.7500	26.7500	-0.926%	1	10	-88.411%
2025-09-23	27.0000	27.0000	27.0000	27.0000	+3.886%	1	9	-88.519%
2025-09-22	26.3700	27.9000	25.9900	25.9900	-10.069%	7	10	-88.072%
2025-09-19	28.9000	28.9000	28.9000	28.9000	-0.345%	1	3	-89.273%
2025-09-18	29.0000	29.0000	29.0000	29.0000	0.000%	2	2	-89.310%

.dark-mode .q0XLs7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q0XLs7{ color: #333333; background-color: white; border: 2px solid #333333; }FOUR20280121C80FOUR Jan 21 2028 80.00 Call (FOUR280121C00080000)option OPRA

FOUR20280121C80
FOUR Jan 21 2028 80.00 Call (FOUR280121C00080000)
option OPRA