Dark

FXB20260918P132
FXB Sep 18 2026 132.00 Put (FXB260918P00132000)
option OPRA

EOD

Aug 10, 2026

2.43+0.413%(+0.01)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.2500	2.4300	2.1500	2.4300	+0.413%	16	3,952	0.000%
2026-08-07	2.6800	2.6800	2.3000	2.4200	-8.679%	28	3,953	+0.413%
2026-08-06	2.9200	2.9200	2.6500	2.6500	-7.018%	27	3,962	-8.302%
2026-08-05	2.8000	2.8500	2.7500	2.8500	-5.941%	11	3,970	-14.737%
2026-08-04	2.9000	3.0800	2.7500	3.0300	+4.483%	20	3,990	-19.802%
2026-08-03	2.9200	3.2000	2.9000	2.9000	-15.452%	27	3,994	-16.207%
2026-07-31	3.6400	3.6400	3.4300	3.4300	+22.500%	6	4,094	-29.155%
2026-07-30	2.8800	3.0400	2.7000	2.8000	-37.778%	11	4,094	-13.214%
2026-07-29	4.2000	4.5000	4.1000	4.5000	+3.448%	10	4,098	-46.000%
2026-07-28	4.2500	4.3700	4.1500	4.3500	-1.361%	42	4,128	-44.138%
2026-07-27	4.2000	4.4100	3.0000	4.4100	+7.561%	14	4,145	-44.898%
2026-07-24	3.0000	4.2600	3.0000	4.1000	+2.500%	17	4,149	-40.732%
2026-07-23	3.8000	4.2600	3.8000	4.0000	+17.647%	21	4,164	-39.250%
2026-07-22	3.4700	3.5200	2.2500	3.4000	-8.108%	15	4,174	-28.529%
2026-07-21	3.7000	3.7000	3.7000	3.7000	+19.355%	2	4,202	-34.324%
2026-07-20	2.0000	3.1000	2.0000	3.1000	0.000%	30	4,202	-21.613%
2026-07-17	2.6000	3.1000	2.6000	3.1000	+8.772%	8	4,202	-21.613%
2026-07-16	2.6000	2.9500	2.6000	2.8500	+21.277%	8	4,205	-14.737%
2026-07-15	2.9000	2.9400	2.1600	2.3500	-34.722%	36	4,220	+3.404%
2026-07-14	3.3000	3.6000	3.2000	3.6000	0.000%	11	4,230	-32.500%
2026-07-13	3.7000	4.0000	3.6000	3.6000	-2.174%	40	4,240	-32.500%
2026-07-10	3.3000	3.6800	3.3000	3.6800	+5.747%	3	4,223	-33.967%
2026-07-09	3.4000	3.6200	3.3000	3.4800	-6.199%	21	4,236	-30.172%
2026-07-08	3.7700	3.9000	3.4000	3.7100	-2.368%	27	4,234	-34.501%
2026-07-07	3.7000	3.8000	3.7000	3.8000	+3.825%	11	4,246	-36.053%
2026-07-06	3.4000	3.6600	3.4000	3.6600	-6.154%	6	4,250	-33.607%
2026-07-02	2.4500	4.0100	2.4500	3.9000	-15.401%	11	4,259	-37.692%
2026-07-01	4.7800	4.7800	4.2000	4.6100	-1.915%	21	4,259	-47.289%
2026-06-30	4.5000	5.0000	4.5000	4.7000	-2.083%	37	4,272	-48.298%
2026-06-29	4.3000	5.2000	4.3000	4.8000	-9.263%	18	4,285	-49.375%
2026-06-26	5.0000	5.3000	4.5000	5.2900	+7.959%	39	4,292	-54.064%
2026-06-25	5.4500	5.5000	4.9000	4.9000	-14.035%	37	4,327	-50.408%
2026-06-24	5.4000	5.9000	5.3000	5.7000	+6.343%	121	4,369	-57.368%
2026-06-23	5.2000	5.6500	5.0000	5.3600	+5.929%	88	4,510	-54.664%
2026-06-22	4.9000	5.1400	4.7000	5.0600	-2.692%	102	4,540	-51.976%
2026-06-18	4.9000	5.4800	4.8000	5.2000	+6.557%	166	4,895	-53.269%
2026-06-17	3.7000	4.8800	3.7000	4.8800	+35.556%	212	4,895	-50.205%
2026-06-16	3.5000	3.6000	3.3000	3.6000	-4.255%	27	4,895	-32.500%
2026-06-15	3.3000	3.8300	3.3000	3.7600	-1.053%	42	4,915	-35.372%
2026-06-12	3.7000	4.0000	3.7000	3.8000	+1.877%	7	4,952	-36.053%
2026-06-11	4.1000	4.3800	3.2000	3.7300	-9.024%	22	4,952	-34.853%
2026-06-10	3.5000	4.1000	3.5000	4.1000	+0.985%	12	4,958	-40.732%
2026-06-09	4.3000	4.3000	3.8000	4.0600	-11.547%	17	4,977	-40.148%
2026-06-08	4.1600	4.7200	4.1000	4.5900	+5.517%	31	4,989	-47.059%
2026-06-05	3.9000	4.5000	3.9000	4.3500	+24.286%	38	5,008	-44.138%
2026-06-04	3.4300	3.7000	3.4300	3.5000	-7.652%	8	5,035	-30.571%
2026-06-03	3.5000	3.8000	3.2000	3.7900	+11.471%	26	5,059	-35.884%
2026-06-02	3.3200	3.4800	3.2000	3.4000	-16.256%	74	5,074	-28.529%
2026-06-01	4.0600	4.0600	4.0600	4.0600	+9.730%	10	5,147	-40.148%
2026-05-29	3.5900	3.7200	3.2000	3.7000	+0.543%	40	5,157	-34.324%
2026-05-28	3.9200	3.9200	3.6000	3.6800	-6.835%	63	5,181	-33.967%
2026-05-27	3.8700	4.1000	3.6900	3.9500	+2.865%	21	5,238	-38.481%
2026-05-26	3.7000	3.9800	3.7000	3.8400	+1.053%	23	5,246	-36.719%
2026-05-22	3.8000	4.0300	3.8000	3.8000	-8.213%	9	5,257	-36.053%
2026-05-21	4.2000	4.3200	3.8500	4.1400	+4.810%	18	5,282	-41.304%
2026-05-20	4.0000	4.0700	3.7000	3.9500	-7.494%	29	5,282	-38.481%
2026-05-19	4.6000	4.6000	4.2700	4.2700	+1.667%	5	5,310	-43.091%
2026-05-18	4.7000	4.7000	3.8000	4.2000	-12.500%	10	5,310	-42.143%
2026-05-15	4.3000	4.9000	4.0500	4.8000	+15.942%	97	5,310	-49.375%
2026-05-14	3.5900	4.2000	3.5900	4.1400	+21.765%	75	5,389	-41.304%
2026-05-13	3.7000	3.7000	3.4000	3.4000	+1.493%	19	5,414	-28.529%
2026-05-12	3.1000	3.6000	3.1000	3.3500	+24.074%	39	5,414	-27.463%
2026-05-11	2.9000	3.1000	2.6900	2.7000	-8.163%	60	5,414	-10.000%
2026-05-08	3.4000	3.4000	2.9000	2.9400	-5.161%	14	5,461	-17.347%
2026-05-07	2.9500	3.1000	2.7500	3.1000	0.000%	37	5,458	-21.613%
2026-05-06	3.1000	3.1000	2.9500	3.1000	-2.516%	52	5,494	-21.613%
2026-05-05	3.4200	3.4200	3.1800	3.1800	-5.075%	6	5,544	-23.585%
2026-05-04	3.2200	3.4900	3.1000	3.3500	+4.688%	9	5,544	-27.463%
2026-05-01	3.1000	3.4000	2.4000	3.2000	+2.236%	110	5,599	-24.063%
2026-04-30	3.8000	3.8000	3.1300	3.1300	-17.848%	23	5,599	-22.364%
2026-04-29	3.2000	3.8800	3.2000	3.8100	+7.324%	37	5,618	-36.220%
2026-04-28	3.4000	3.7500	3.4000	3.5500	+5.655%	59	5,631	-31.549%
2026-04-27	3.4400	3.7300	3.1000	3.3600	-1.176%	18	5,668	-27.679%
2026-04-24	3.5000	3.9000	3.2000	3.4000	-10.526%	55	5,681	-28.529%
2026-04-23	4.1000	4.1000	3.5000	3.8000	+11.765%	24	5,718	-36.053%
2026-04-22	4.1000	4.1000	3.4000	3.4000	-8.108%	14	5,733	-28.529%
2026-04-21	3.6000	3.9000	3.4000	3.7000	-2.632%	70	5,784	-34.324%
2026-04-20	3.7000	3.8000	3.5000	3.8000	+2.151%	66	5,784	-36.053%
2026-04-17	3.7000	3.7200	3.2000	3.7200	+0.541%	105	5,788	-34.677%
2026-04-16	3.6500	3.8700	3.6200	3.7000	-1.857%	44	5,811	-34.324%
2026-04-15	3.5000	4.2000	3.5000	3.7700	+7.714%	54	5,785	-35.544%
2026-04-14	3.7000	4.0000	3.2000	3.5000	-17.647%	210	5,774	-30.571%
2026-04-13	4.6000	5.3000	4.1000	4.2500	-9.574%	229	5,816	-42.824%
2026-04-10	4.5000	6.9000	4.5000	4.7000	-4.277%	684	5,693	-48.298%
2026-04-09	4.7200	5.1000	4.4000	4.9100	+88.846%	6,692	5,075	-50.509%
2026-01-29	2.6000	2.6000	2.6000	2.6000	0.000%	1	1	-6.538%