Dark

FOUR20280121P80
FOUR Jan 21 2028 80.00 Put (FOUR280121P00080000)
option OPRA

EOD

Oct 1, 2026

45.000.000%(0.00)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	44.4100	45.0100	44.4000	45.0000	0.000%	12	1,181	0.000%
2026-09-30	44.7000	45.0000	44.7000	45.0000	+1.124%	20	1,169	0.000%
2026-09-29	44.5000	44.6000	44.5000	44.5000	+1.598%	20	1,149	+1.124%
2026-09-28	44.2000	44.2000	43.8000	43.8000	+1.389%	15	1,129	+2.740%
2026-09-25	43.5000	43.5000	43.2000	43.2000	-0.917%	7	1,114	+4.167%
2026-09-24	43.4000	43.8000	43.4000	43.6000	-0.229%	15	1,107	+3.211%
2026-09-23	42.9000	43.7000	42.9000	43.7000	+2.582%	17	1,092	+2.975%
2026-09-22	42.5000	43.3000	42.5000	42.6000	+0.330%	58	1,075	+5.634%
2026-09-21	42.4000	42.5000	42.4000	42.4600	+3.561%	63	1,069	+5.982%
2026-09-17	41.0000	41.0000	41.0000	41.0000	0.000%	1	1,119	+9.756%
2026-09-16	41.0000	41.0000	41.0000	41.0000	+3.929%	2	1,118	+9.756%
2026-09-14	40.0000	40.0000	39.4500	39.4500	-2.351%	7	1,116	+14.068%
2026-09-11	40.4000	40.4000	40.4000	40.4000	-0.493%	5	1,109	+11.386%
2026-09-10	41.7500	41.7500	40.6000	40.6000	-2.871%	8	1,104	+10.837%
2026-09-09	41.0000	42.0000	41.0000	41.8000	+2.200%	14	1,096	+7.656%
2026-09-08	38.9000	41.0300	38.9000	40.9000	+2.506%	83	1,092	+10.024%
2026-09-02	39.9000	39.9000	39.9000	39.9000	-1.238%	47	1,145	+12.782%
2026-09-01	40.4000	40.4000	40.4000	40.4000	-0.493%	101	1,192	+11.386%
2026-08-31	39.3000	40.6000	39.3000	40.6000	+2.525%	11	1,287	+10.837%
2026-08-28	39.5500	39.6000	39.5500	39.6000	+1.020%	9	1,277	+13.636%
2026-08-27	39.3400	39.3400	39.2000	39.2000	+6.522%	7	1,272	+14.796%
2026-08-25	36.6000	37.0000	36.6000	36.8000	+0.822%	12	1,267	+22.283%
2026-08-24	36.5000	36.5000	36.5000	36.5000	0.000%	27	1,255	+23.288%
2026-08-20	36.5000	36.5000	36.5000	36.5000	-1.617%	1	1,278	+23.288%
2026-08-19	37.3000	37.3000	37.1000	37.1000	-0.802%	12	1,277	+21.294%
2026-08-18	37.4000	37.4000	37.4000	37.4000	-5.556%	1	1,267	+20.321%
2026-08-17	38.9500	39.6000	38.9500	39.6000	+3.125%	6	1,266	+13.636%
2026-08-14	37.8000	38.4000	37.8000	38.4000	-2.290%	10	1,260	+17.188%
2026-08-13	39.3000	39.3000	39.3000	39.3000	-4.380%	5	1,260	+14.504%
2026-08-12	41.1000	41.1000	41.1000	41.1000	+0.489%	5	1,255	+9.489%
2026-08-11	40.3000	40.9000	40.3000	40.9000	-2.387%	4	1,250	+10.024%
2026-08-07	41.5000	42.5000	41.5000	41.9000	+5.942%	16	1,246	+7.399%
2026-08-06	39.5000	40.0000	39.4000	39.5500	+17.708%	79	1,234	+13.780%
2026-08-05	33.6000	33.6000	33.6000	33.6000	+0.299%	2	1,281	+33.929%
2026-08-04	33.5000	33.5100	33.5000	33.5000	-1.180%	50	1,279	+34.328%
2026-08-03	33.9000	33.9000	33.9000	33.9000	-3.693%	2	1,327	+32.743%
2026-07-31	34.4000	35.2000	34.4000	35.2000	+2.326%	11	1,325	+27.841%
2026-07-30	33.9400	34.9600	33.9300	34.4000	+3.365%	44	1,316	+30.814%
2026-07-29	34.5000	34.5000	32.7000	33.2800	-3.536%	66	1,276	+35.216%
2026-07-28	34.9000	34.9000	34.5000	34.5000	-10.390%	16	1,217	+30.435%
2026-07-23	38.1000	38.5000	38.1000	38.5000	+2.667%	2	1,210	+16.883%
2026-07-22	37.4000	37.5000	37.4000	37.5000	+1.902%	4	1,208	+20.000%
2026-07-21	36.8000	36.8000	36.8000	36.8000	0.000%	16	1,204	+22.283%
2026-07-17	37.2000	37.2000	36.8000	36.8000	+3.024%	4	1,204	+22.283%
2026-07-16	35.7200	35.7200	35.7200	35.7200	-3.145%	1	1,200	+25.980%
2026-07-15	35.4000	36.8800	35.4000	36.8800	-2.947%	23	1,200	+22.017%
2026-07-14	38.5000	38.5000	38.0000	38.0000	+2.981%	10	1,178	+18.421%
2026-07-13	36.9000	36.9000	36.9000	36.9000	-1.072%	2	1,168	+21.951%
2026-07-10	37.3000	37.3000	37.3000	37.3000	-1.842%	2	1,166	+20.643%
2026-07-09	38.2000	38.2000	38.0000	38.0000	-2.062%	3	1,164	+18.421%
2026-07-08	38.9000	38.9000	38.8000	38.8000	+4.301%	3	1,161	+15.979%
2026-07-06	37.4000	37.4000	37.2000	37.2000	-2.362%	3	1,159	+20.968%
2026-06-30	38.4000	38.4000	38.1000	38.1000	-0.548%	4	1,156	+18.110%
2026-06-29	39.5000	39.5000	38.3100	38.3100	-7.127%	3	1,152	+17.463%
2026-06-26	41.2500	41.2500	41.2500	41.2500	+1.351%	1	1,151	+9.091%
2026-06-25	40.3000	41.3000	40.3000	40.7000	-2.398%	41	1,150	+10.565%
2026-06-24	42.5000	42.5000	41.7000	41.7000	-6.753%	4	1,110	+7.914%
2026-06-23	44.7200	44.7200	44.7200	44.7200	+5.224%	1	1,106	+0.626%
2026-06-17	42.5000	42.5000	42.5000	42.5000	-0.932%	1	1,104	+5.882%
2026-06-16	42.9000	42.9000	42.9000	42.9000	-6.332%	5	1,104	+4.895%
2026-06-10	46.0000	46.0000	45.8000	45.8000	+0.659%	6	1,104	-1.747%
2026-06-09	45.5000	45.5000	45.5000	45.5000	+3.409%	25	1,098	-1.099%
2026-06-04	44.0000	44.0000	44.0000	44.0000	+7.843%	1	1,089	+2.273%
2026-06-01	42.2000	42.2000	40.7000	40.8000	-2.857%	33	1,088	+10.294%
2026-05-29	41.8000	42.0000	41.8000	42.0000	0.000%	6	1,067	+7.143%
2026-05-28	42.0000	42.0000	42.0000	42.0000	-1.176%	5	1,071	+7.143%
2026-05-26	42.5000	42.5000	42.5000	42.5000	+1.190%	5	1,066	+5.882%
2026-05-22	42.0000	42.0000	42.0000	42.0000	-3.382%	5	1,061	+7.143%
2026-05-21	43.4700	43.4700	43.4700	43.4700	+0.858%	5	1,051	+3.520%
2026-05-15	43.1200	43.1200	43.1000	43.1000	+0.233%	11	1,051	+4.408%
2026-05-14	43.8900	43.9000	43.0000	43.0000	-2.539%	16	1,062	+4.651%
2026-05-13	44.0500	44.1200	44.0500	44.1200	+0.273%	35	1,113	+1.995%
2026-05-11	44.3500	44.3500	44.0000	44.0000	+2.421%	11	1,113	+2.273%
2026-05-08	42.9600	42.9600	42.9600	42.9600	+6.074%	1	1,123	+4.749%
2026-05-07	41.0000	41.0000	40.5000	40.5000	-7.955%	16	1,123	+11.111%
2026-05-05	44.0000	44.0000	44.0000	44.0000	+4.762%	5	1,118	+2.273%
2026-05-04	42.0000	42.0000	42.0000	42.0000	+1.942%	5	1,113	+7.143%
2026-05-01	41.5000	41.5000	41.2000	41.2000	-1.435%	10	1,098	+9.223%
2026-04-30	42.0000	42.2100	41.7000	41.8000	+2.301%	24	1,098	+7.656%
2026-04-27	40.8500	40.8600	40.8500	40.8600	-0.341%	5	1,074	+10.132%
2026-04-23	38.8000	41.0000	38.8000	41.0000	+4.061%	25	1,078	+9.756%
2026-04-21	39.4000	39.4000	39.4000	39.4000	+1.285%	2	1,051	+14.213%
2026-04-20	38.5000	38.9000	38.5000	38.9000	0.000%	20	1,051	+15.681%
2026-04-17	39.0000	39.0000	38.9000	38.9000	-1.768%	12	1,038	+15.681%
2026-04-16	39.8000	40.3000	39.6000	39.6000	-1.737%	25	1,035	+13.636%
2026-04-15	41.0000	41.0000	40.3000	40.3000	-1.707%	10	1,011	+11.663%
2026-04-14	41.4500	41.4500	41.0000	41.0000	-3.302%	15	1,001	+9.756%
2026-04-13	42.4000	42.4000	42.4000	42.4000	-0.235%	4	986	+6.132%
2026-04-10	43.5000	43.8500	42.5000	42.5000	-2.746%	22	982	+5.882%
2026-04-09	45.0000	45.5000	43.3000	43.7000	-1.354%	35	970	+2.975%
2026-04-08	43.2500	44.3000	43.2500	44.3000	-2.637%	30	935	+1.580%
2026-04-07	44.7000	45.5000	44.5000	45.5000	+3.409%	76	905	-1.099%
2026-04-06	43.4000	44.3000	43.4000	44.0000	0.000%	75	830	+2.273%
2026-04-02	44.3200	44.5000	44.0000	44.0000	0.000%	12	743	+2.273%
2026-04-01	44.0000	44.0000	44.0000	44.0000	+1.382%	1	743	+2.273%
2026-03-31	42.7000	43.4000	42.7000	43.4000	-0.230%	53	742	+3.687%
2026-03-30	43.0000	43.5000	43.0000	43.5000	-0.229%	44	739	+3.448%
2026-03-27	43.0000	43.6000	42.4000	43.6000	+7.654%	48	771	+3.211%
2026-03-26	40.8000	40.8000	39.9000	40.5000	-1.220%	37	734	+11.111%
2026-03-25	37.9000	41.0000	37.7000	41.0000	+4.061%	369	699	+9.756%
2026-03-24	41.0000	41.8000	38.5000	39.4000	-4.485%	378	387	+14.213%
2026-03-23	41.2500	41.2500	41.2500	41.2500	-1.786%	1	32	+9.091%
2026-03-20	42.0000	42.0000	42.0000	42.0000	+7.170%	1	31	+7.143%
2026-03-16	39.0600	39.1900	39.0600	39.1900	+22.853%	2	31	+14.825%
2026-02-23	31.9000	31.9000	31.9000	31.9000	+1.431%	8	30	+41.066%
2026-02-04	31.8900	31.8900	31.4500	31.4500	+13.333%	11	30	+43.084%
2026-01-27	27.7500	27.7500	27.7500	27.7500	-2.734%	5	19	+62.162%
2026-01-09	28.5300	28.5300	28.5300	28.5300	+8.273%	1	14	+57.729%
2025-12-29	26.3500	26.3500	26.3500	26.3500	+2.930%	1	13	+70.778%
2025-12-17	25.4200	25.8500	25.4200	25.6000	+4.961%	4	13	+75.781%
2025-12-11	24.6200	24.6200	24.3900	24.3900	-1.494%	2	15	+84.502%
2025-12-09	24.7600	24.7600	24.7600	24.7600	+3.167%	1	13	+81.745%
2025-11-26	24.0000	24.0000	24.0000	24.0000	+28.205%	10	2	+87.500%
2025-09-25	18.7200	18.7200	18.7200	18.7200	0.000%	2	2	+140.385%

.dark-mode .WSKMY2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WSKMY2{ color: #333333; background-color: white; border: 2px solid #333333; }FOUR20280121P80FOUR Jan 21 2028 80.00 Put (FOUR280121P00080000)option OPRA

FOUR20280121P80
FOUR Jan 21 2028 80.00 Put (FOUR280121P00080000)
option OPRA