Dark

FXE20260918P105
FXE Sep 18 2026 105.00 Put (FXE260918P00105000)
option OPRA

EOD

Aug 10, 2026

0.20000.000%(0.0000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1800	0.2000	0.1700	0.2000	0.000%	7	10,055	0.000%
2026-08-07	0.3400	0.3400	0.2000	0.2000	-20.000%	13	10,056	0.000%
2026-08-06	0.2500	0.2500	0.2500	0.2500	+25.000%	60	10,089	-20.000%
2026-08-05	0.2500	0.2500	0.1500	0.2000	-20.000%	11	10,124	0.000%
2026-08-04	0.3000	0.3000	0.2000	0.2500	-16.667%	76	10,142	-20.000%
2026-08-03	0.1500	0.3000	0.1500	0.3000	+20.000%	25	10,207	-33.333%
2026-07-31	0.5000	0.5000	0.2500	0.2500	-37.500%	32	10,217	-20.000%
2026-07-30	0.4900	0.4900	0.3500	0.4000	-27.273%	46	10,214	-50.000%
2026-07-29	0.7300	0.8400	0.5500	0.5500	-31.250%	64	10,275	-63.636%
2026-07-28	0.8000	0.8000	0.8000	0.8000	-2.439%	17	10,340	-75.000%
2026-07-27	0.8100	0.8200	0.7500	0.8200	-17.172%	152	10,340	-75.610%
2026-07-24	0.8500	0.9900	0.8500	0.9900	+2.062%	7	10,403	-79.798%
2026-07-23	0.9000	1.0000	0.7200	0.9700	+7.778%	65	10,408	-79.381%
2026-07-22	0.8200	0.9000	0.8200	0.9000	+20.000%	7	10,473	-77.778%
2026-07-21	0.7300	0.7500	0.7300	0.7500	0.000%	30	10,466	-73.333%
2026-07-20	0.6500	0.7500	0.6500	0.7500	-16.667%	35	10,442	-73.333%
2026-07-17	0.9000	0.9000	0.9000	0.9000	+12.500%	3	10,447	-77.778%
2026-07-16	0.6300	0.8000	0.6000	0.8000	+45.455%	143	10,450	-75.000%
2026-07-15	0.7500	0.7500	0.5500	0.5500	-15.385%	20	10,386	-63.636%
2026-07-14	0.8000	0.8000	0.6500	0.6500	-27.778%	105	10,389	-69.231%
2026-07-13	0.8000	1.0000	0.7700	0.9000	+28.571%	152	10,301	-77.778%
2026-07-10	0.7000	0.7000	0.7000	0.7000	-12.500%	10	10,320	-71.429%
2026-07-09	0.6400	0.8000	0.6400	0.8000	+6.667%	96	10,321	-75.000%
2026-07-08	0.9000	0.9000	0.7500	0.7500	-5.063%	32	10,375	-73.333%
2026-07-07	0.7000	0.8500	0.7000	0.7900	-1.250%	94	10,346	-74.684%
2026-07-02	0.7500	0.8000	0.7200	0.8000	-20.000%	31	10,280	-75.000%
2026-07-01	0.9500	1.0000	0.9000	1.0000	+21.951%	18	10,280	-80.000%
2026-06-30	0.9000	0.9000	0.8200	0.8200	+2.500%	7	10,284	-75.610%
2026-06-29	0.8500	0.8500	0.6500	0.8000	-20.000%	25	10,281	-75.000%
2026-06-26	0.9700	1.0000	0.9700	1.0000	-8.257%	4	10,271	-80.000%
2026-06-25	1.0700	1.0900	1.0500	1.0900	-12.800%	31	10,282	-81.651%
2026-06-24	1.3000	1.3500	1.0500	1.2500	+8.696%	100	10,291	-84.000%
2026-06-23	1.0000	1.1600	1.0000	1.1500	+35.294%	54	10,291	-82.609%
2026-06-22	0.8300	1.0000	0.8200	0.8500	+6.250%	37	10,317	-76.471%
2026-06-18	0.6000	0.9000	0.6000	0.8000	+86.047%	63	10,310	-75.000%
2026-06-16	0.4000	0.4300	0.4000	0.4300	-14.000%	41	10,310	-53.488%
2026-06-15	0.4000	0.5000	0.4000	0.5000	-28.571%	18	10,331	-60.000%
2026-06-12	0.7900	0.7900	0.7000	0.7000	+16.667%	7	10,323	-71.429%
2026-06-11	0.7500	0.8300	0.6000	0.6000	-7.692%	208	10,327	-66.667%
2026-06-09	0.6500	0.6500	0.6500	0.6500	-13.333%	35	10,161	-69.231%
2026-06-08	0.7500	0.7500	0.7500	0.7500	+7.143%	1	10,126	-73.333%
2026-06-05	0.6500	0.8000	0.6500	0.7000	+55.556%	119	10,127	-71.429%
2026-06-04	0.6000	0.6000	0.4500	0.4500	-21.053%	93	10,183	-55.556%
2026-06-03	0.6000	0.6000	0.5700	0.5700	+23.913%	15	10,091	-64.912%
2026-06-02	0.4500	0.4700	0.4500	0.4600	-16.364%	58	10,086	-56.522%
2026-06-01	0.5000	0.6000	0.5000	0.5500	+10.000%	4	10,097	-63.636%
2026-05-28	0.5000	0.5000	0.5000	0.5000	-16.667%	1	10,094	-60.000%
2026-05-27	0.5100	0.6000	0.4500	0.6000	0.000%	31	10,094	-66.667%
2026-05-26	0.6000	0.6000	0.6000	0.6000	-15.493%	9	10,090	-66.667%
2026-05-22	0.7100	0.7100	0.7100	0.7100	-15.476%	10	10,089	-71.831%
2026-05-21	0.8100	0.9500	0.8100	0.8400	+5.000%	31	10,102	-76.190%
2026-05-20	0.8000	0.8000	0.8000	0.8000	+3.896%	75	10,102	-75.000%
2026-05-19	0.7700	0.7700	0.7700	0.7700	+22.222%	5	10,036	-74.026%
2026-05-18	0.6300	0.6300	0.6300	0.6300	-10.000%	4	10,036	-68.254%
2026-05-15	0.7500	0.7500	0.7000	0.7000	+7.692%	20	10,036	-71.429%
2026-05-14	0.6000	0.6500	0.6000	0.6500	+18.182%	16	10,016	-69.231%
2026-05-13	0.6000	0.6000	0.5500	0.5500	-15.385%	116	9,989	-63.636%
2026-05-12	0.5000	0.7000	0.5000	0.6500	+51.163%	78	9,989	-69.231%
2026-05-11	0.5000	0.6000	0.2000	0.4300	-21.818%	106	9,989	-53.488%
2026-05-08	0.4500	0.5500	0.4500	0.5500	-8.333%	36	10,003	-63.636%
2026-05-07	0.4500	0.6000	0.4500	0.6000	-7.692%	202	9,967	-66.667%
2026-05-06	0.6000	0.7000	0.6000	0.6500	-7.143%	49	10,004	-69.231%
2026-05-05	0.7000	0.7000	0.7000	0.7000	+7.692%	41	10,003	-71.429%
2026-05-04	0.7000	0.8000	0.6500	0.6500	0.000%	27	9,964	-69.231%
2026-05-01	0.5500	0.7200	0.5500	0.6500	0.000%	118	9,842	-69.231%
2026-04-30	0.8000	0.8000	0.6500	0.6500	0.000%	141	9,842	-69.231%
2026-04-29	0.6000	0.6500	0.6000	0.6500	0.000%	76	9,701	-69.231%
2026-04-28	0.7500	0.8000	0.6500	0.6500	-9.722%	159	9,645	-69.231%
2026-04-27	0.6000	0.7300	0.6000	0.7200	-11.111%	508	9,522	-72.222%
2026-04-24	0.6500	0.8500	0.6500	0.8100	-4.706%	78	9,044	-75.309%
2026-04-23	0.8100	0.8500	0.8100	0.8500	+6.250%	10	8,968	-76.471%
2026-04-22	0.6000	0.8000	0.6000	0.8000	-5.882%	54	8,960	-75.000%
2026-04-21	0.7500	0.8500	0.6000	0.8500	+6.250%	242	8,724	-76.471%
2026-04-20	0.7500	0.8000	0.7000	0.8000	+5.263%	276	8,724	-75.000%
2026-04-17	0.8000	0.9000	0.7000	0.7600	-5.000%	497	8,440	-73.684%
2026-04-16	0.7500	0.9000	0.7500	0.8000	+17.647%	528	8,018	-75.000%
2026-04-15	0.6000	0.7000	0.5200	0.6800	+23.636%	4,317	7,655	-70.588%
2026-04-14	0.5000	0.6000	0.5000	0.5500	0.000%	106	3,011	-63.636%
2026-04-13	0.5500	0.5500	0.5500	0.5500	-21.429%	1	2,918	-63.636%
2026-04-10	0.7100	0.7100	0.7000	0.7000	-6.667%	6	2,918	-71.429%
2026-04-09	0.7500	0.7500	0.7500	0.7500	-34.211%	30	2,914	-73.333%
2026-04-06	1.1400	1.1400	1.1400	1.1400	-6.557%	5	2,884	-82.456%
2026-04-02	1.2000	1.3000	1.2000	1.2200	+7.965%	64	2,853	-83.607%
2026-04-01	1.3500	1.3500	0.9500	1.1300	-9.600%	459	2,853	-82.301%
2026-03-31	1.3400	1.3500	1.2500	1.2500	-19.355%	900	2,404	-84.000%
2026-03-30	1.6000	1.6000	1.5000	1.5500	+14.815%	27	1,504	-87.097%
2026-03-27	1.3800	1.3800	1.3400	1.3500	+3.846%	16	1,491	-85.185%
2026-03-26	1.2500	1.3000	1.2500	1.3000	+18.182%	222	1,477	-84.615%
2026-03-24	1.1600	1.1600	1.1000	1.1000	-8.333%	10	1,266	-81.818%
2026-03-23	1.2500	1.2500	1.2000	1.2000	-7.692%	1,001	1,260	-83.333%
2026-03-20	1.3000	1.3000	1.3000	1.3000	-10.345%	180	260	-84.615%
2026-03-19	1.4000	1.4500	1.3000	1.4500	+7.407%	44	236	-86.207%
2026-03-18	1.3000	1.3500	1.3000	1.3500	+5.469%	13	231	-85.185%
2026-03-17	1.2800	1.2800	1.2800	1.2800	-20.000%	10	220	-84.375%
2026-03-16	1.4000	1.6000	1.4000	1.6000	-5.882%	16	230	-87.500%
2026-03-13	2.1000	2.1000	1.7000	1.7000	+32.813%	119	244	-88.235%
2026-03-10	1.2800	1.2800	1.2800	1.2800	+4.918%	10	141	-84.375%
2026-03-03	1.2200	1.2200	1.2200	1.2200	+144.000%	2	134	-83.607%
2026-02-26	0.5000	0.5000	0.5000	0.5000	-46.237%	3	134	-60.000%
2026-02-18	0.6600	0.9300	0.6600	0.9300	-11.429%	80	131	-78.495%
2026-02-13	1.0500	1.0500	1.0500	1.0500	+41.892%	1	50	-80.952%
2026-02-02	0.8600	0.9300	0.7400	0.7400	0.000%	50	50	-72.973%