Dark

FXE20260918P114
FXE Sep 18 2026 114.00 Put (FXE260918P00114000)
option OPRA

EOD

Aug 7, 2026

7.22+3.143%(+0.22)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	7.2900	7.2900	7.2200	7.2200	+3.143%	4	464	0.000%
2026-08-06	7.0000	7.0000	7.0000	7.0000	-5.277%	5	467	+3.143%
2026-08-05	7.3500	7.4000	7.3500	7.3900	-1.467%	6	467	-2.300%
2026-08-04	7.5000	7.5000	7.5000	7.5000	-5.063%	1	467	-3.733%
2026-08-03	7.3000	7.9000	7.3000	7.9000	+3.947%	9	479	-8.608%
2026-07-31	7.5000	7.6000	7.5000	7.6000	-1.299%	3	498	-5.000%
2026-07-30	7.7000	7.7000	7.7000	7.7000	-14.539%	1	500	-6.234%
2026-07-27	9.0100	9.0100	8.8000	9.0100	+0.111%	11	505	-19.867%
2026-07-24	9.0000	9.0700	9.0000	9.0000	0.000%	8	506	-19.778%
2026-07-23	8.8000	9.0000	8.8000	9.0000	+13.924%	12	506	-19.778%
2026-07-22	8.5000	8.5000	7.9000	7.9000	-9.195%	6	518	-8.608%
2026-07-21	8.1000	8.7000	8.1000	8.7000	+1.163%	14	530	-17.011%
2026-07-20	8.6000	8.6000	8.6000	8.6000	+2.259%	4	556	-16.047%
2026-07-17	8.5100	8.5100	8.0000	8.4100	-0.119%	21	567	-14.150%
2026-07-16	8.3400	8.5500	8.3400	8.4200	-0.473%	22	568	-14.252%
2026-07-15	7.7000	8.5100	7.7000	8.4600	-1.284%	4	571	-14.657%
2026-07-14	7.1000	8.5700	7.1000	8.5700	-4.139%	19	586	-15.753%
2026-07-13	8.6000	8.9500	8.5000	8.9400	+3.114%	36	1,198	-19.239%
2026-07-10	8.6000	8.7000	8.4000	8.6700	+1.167%	78	1,459	-16.724%
2026-07-09	8.4000	8.5800	8.0000	8.5700	+0.824%	429	1,545	-15.753%
2026-07-08	8.7500	8.7500	7.0000	8.5000	-1.734%	1,162	1,894	-15.059%
2026-07-07	8.4100	8.6900	7.7000	8.6500	+2.854%	23	2,327	-16.532%
2026-07-06	8.6000	8.7000	8.2000	8.4100	+29.385%	13	2,335	-14.150%
2026-07-02	8.4300	8.4900	6.4100	6.5000	-27.938%	11	2,341	+11.077%
2026-07-01	8.4000	9.1000	8.4000	9.0200	+5.497%	21	2,341	-19.956%
2026-06-30	8.7600	8.7600	8.5500	8.5500	-0.812%	18	2,732	-15.556%
2026-06-29	8.6700	8.6700	8.4000	8.6200	-3.037%	29	2,732	-16.241%
2026-06-26	8.6100	8.9500	7.7000	8.8900	-1.332%	47	2,734	-18.785%
2026-06-25	9.0800	9.0800	8.8000	9.0100	-3.118%	64	2,746	-19.867%
2026-06-24	9.3000	9.3200	8.9000	9.3000	+4.027%	46	2,773	-22.366%
2026-06-23	8.8000	9.0000	8.8000	8.9400	+4.561%	52	2,796	-19.239%
2026-06-22	8.4000	8.5500	8.3700	8.5500	+4.268%	23	2,804	-15.556%
2026-06-18	8.0600	8.2000	8.0000	8.2000	+2.886%	83	2,936	-11.951%
2026-06-17	6.9600	7.9700	6.9600	7.9700	+13.371%	35	2,936	-9.410%
2026-06-16	6.9100	7.0300	6.9100	7.0300	+0.429%	17	2,936	+2.703%
2026-06-15	6.1000	7.1500	6.1000	7.0000	-2.235%	21	2,934	+3.143%
2026-06-12	7.6000	7.6000	5.3000	7.1600	+0.845%	74	2,934	+0.838%
2026-06-11	7.5400	7.8000	6.8000	7.1000	-4.698%	32	2,946	+1.690%
2026-06-10	7.3600	7.6200	7.3600	7.4500	+2.055%	9	2,952	-3.087%
2026-06-09	7.1000	7.4800	7.1000	7.3000	-1.750%	22	2,960	-1.096%
2026-06-08	7.6000	7.6000	7.4300	7.4300	-3.506%	22	2,969	-2.826%
2026-06-05	7.0900	7.7300	7.0000	7.7000	+13.235%	31	2,978	-6.234%
2026-06-04	6.8000	6.8000	6.8000	6.8000	-3.683%	8	2,994	+6.176%
2026-06-03	7.0000	7.0600	6.9700	7.0600	+3.824%	13	3,003	+2.266%
2026-06-02	6.5000	6.8000	6.5000	6.8000	+0.741%	11	3,008	+6.176%
2026-06-01	6.6000	6.8000	6.0000	6.7500	+7.143%	14	3,070	+6.963%
2026-05-29	6.4000	6.5200	6.1000	6.3000	-3.522%	34	3,081	+14.603%
2026-05-28	6.5200	6.5300	6.3300	6.5300	-2.537%	10	3,088	+10.567%
2026-05-27	6.7000	6.9600	6.7000	6.7000	+0.904%	13	3,089	+7.761%
2026-05-26	5.4000	6.7500	5.4000	6.6400	-2.639%	13	3,092	+8.735%
2026-05-22	6.6000	6.9500	6.4000	6.8200	+0.590%	22	3,098	+5.865%
2026-05-21	7.0000	7.2700	6.7800	6.7800	+1.802%	8	3,109	+6.490%
2026-05-20	7.1100	7.1100	6.5000	6.6600	-2.059%	32	3,109	+8.408%
2026-05-19	6.8100	7.0200	6.8000	6.8000	+3.817%	23	3,130	+6.176%
2026-05-18	6.4000	6.5500	6.4000	6.5500	-2.819%	10	3,130	+10.229%
2026-05-15	6.6000	6.7400	6.4000	6.7400	+7.840%	18	3,130	+7.122%
2026-05-14	6.0000	6.3000	6.0000	6.2500	+5.574%	25	3,149	+15.520%
2026-05-13	5.9300	5.9300	5.8900	5.9200	+3.136%	4	3,206	+21.959%
2026-05-12	5.7400	5.7400	5.7400	5.7400	+10.385%	1	3,206	+25.784%
2026-05-11	5.2000	5.3600	5.2000	5.2000	-3.882%	14	3,206	+38.846%
2026-05-08	5.4000	5.4100	5.4000	5.4100	-1.636%	4	3,206	+33.457%
2026-05-07	5.5000	5.5000	5.5000	5.5000	-2.827%	1	3,208	+31.273%
2026-05-06	5.7500	5.7500	5.6600	5.6600	-7.213%	8	3,212	+27.562%
2026-05-05	5.9700	6.1000	5.9700	6.1000	+1.667%	5	3,212	+18.361%
2026-05-01	5.6400	6.0100	5.3100	6.0000	+2.389%	56	3,226	+20.333%
2026-04-30	6.3000	6.3000	5.8000	5.8600	-14.826%	17	3,226	+23.208%
2026-04-29	6.1300	6.8800	5.5000	6.8800	+14.667%	6	3,226	+4.942%
2026-04-28	6.1000	6.1300	5.9200	6.0000	+2.041%	6	3,231	+20.333%
2026-04-27	5.8800	5.8800	5.8800	5.8800	+0.513%	5	3,232	+22.789%
2026-04-24	5.5000	5.8500	5.5000	5.8500	-2.500%	4	3,234	+23.419%
2026-04-22	5.3000	6.0000	5.3000	6.0000	+2.740%	71	3,236	+20.333%
2026-04-21	5.6000	5.8400	5.5600	5.8400	+12.524%	15	3,296	+23.630%
2026-04-20	5.3000	5.3000	5.1900	5.1900	-2.075%	18	3,296	+39.114%
2026-04-17	5.0000	5.3000	4.8000	5.3000	-1.852%	40	3,307	+36.226%
2026-04-16	5.2000	5.4500	5.2000	5.4000	+5.882%	19	3,313	+33.704%
2026-04-15	5.2000	5.2000	5.0800	5.1000	-1.923%	9	3,330	+41.569%
2026-04-14	5.3000	5.3000	5.1000	5.2000	-10.345%	44	3,339	+38.846%
2026-04-13	5.8000	5.8000	5.8000	5.8000	+1.576%	2	3,379	+24.483%
2026-04-10	5.8000	5.9000	5.7100	5.7100	-7.903%	10	3,377	+26.445%
2026-04-09	6.5000	6.5000	5.8500	6.2000	-3.427%	28	3,381	+16.452%
2026-04-08	6.3000	6.7500	6.0000	6.4200	-6.957%	31	3,392	+12.461%
2026-04-07	7.1400	7.1700	6.9000	6.9000	-6.250%	9	3,431	+4.638%
2026-04-06	7.3000	7.3600	7.3000	7.3600	-3.158%	3	3,438	-1.902%
2026-04-02	7.3000	7.6500	7.3000	7.6000	+6.892%	33	3,478	-5.000%
2026-04-01	6.8000	7.2000	6.6000	7.1100	-6.815%	54	3,478	+1.547%
2026-03-31	7.7000	7.8200	7.3000	7.6300	-7.403%	21	3,570	-5.374%
2026-03-30	7.9000	8.3800	7.7000	8.2400	+8.421%	30	3,583	-12.379%
2026-03-27	8.5000	8.5000	7.1000	7.6000	+1.333%	32	3,597	-5.000%
2026-03-26	7.5000	7.7000	7.3000	7.5000	+5.042%	26	3,613	-3.733%
2026-03-25	6.5600	7.3500	6.5600	7.1400	-0.140%	25	3,630	+1.120%
2026-03-24	7.2000	7.4500	7.0000	7.1500	+5.147%	16	3,647	+0.979%
2026-03-23	5.8000	7.2000	5.8000	6.8000	-8.602%	46	3,656	+6.176%
2026-03-20	7.2000	7.5500	7.2000	7.4400	+7.826%	30	3,672	-2.957%
2026-03-19	8.0000	8.0000	6.1000	6.9000	-14.072%	49	3,700	+4.638%
2026-03-18	7.7700	8.0300	7.3000	8.0300	+7.067%	26	3,751	-10.087%
2026-03-17	7.5100	7.6900	6.9000	7.5000	-5.303%	60	3,764	-3.733%
2026-03-16	7.9000	8.1000	7.5000	7.9200	-8.439%	52	3,824	-8.838%
2026-03-13	8.5000	9.0000	7.7000	8.6500	+8.125%	629	3,990	-16.532%
2026-03-12	8.2000	8.5000	6.5000	8.0000	+1.266%	38	3,947	-9.750%
2026-03-11	7.4000	7.9000	7.2500	7.9000	+15.666%	57	3,977	-8.608%
2026-03-10	6.4500	6.8500	6.4000	6.8300	-0.727%	41	4,027	+5.710%
2026-03-09	6.9000	7.3000	6.8000	6.8800	-1.714%	53	4,080	+4.942%
2026-03-06	7.2000	7.2000	6.9000	7.0000	+4.478%	55	4,127	+3.143%
2026-03-05	6.9000	7.2700	6.7000	6.7000	+1.515%	91	4,166	+7.761%
2026-03-04	6.6000	6.8000	6.5900	6.6000	-3.226%	35	4,250	+9.394%
2026-03-03	7.1000	7.5500	6.7000	6.8200	+10.894%	161	4,300	+5.865%
2026-03-02	5.9000	6.4000	5.8000	6.1500	+20.588%	170	4,443	+17.398%
2026-02-27	5.4000	5.4000	5.1000	5.1000	-3.774%	51	4,593	+41.569%
2026-02-26	5.5000	5.5500	5.2500	5.3000	0.000%	55	4,566	+36.226%
2026-02-25	5.5000	5.5000	5.2000	5.3000	-2.752%	61	4,589	+36.226%
2026-02-24	5.4000	5.5000	5.3800	5.4500	+2.060%	48	4,589	+32.477%
2026-02-23	5.4000	5.5000	5.2000	5.3400	-2.377%	112	4,596	+35.206%
2026-02-20	5.7000	5.8000	5.3000	5.4700	-1.441%	142	4,622	+31.993%
2026-02-19	5.8000	5.8000	5.5000	5.5500	-0.893%	395	4,702	+30.090%
2026-02-18	5.3000	5.6000	5.2000	5.6000	+9.804%	175	5,022	+28.929%
2026-02-17	5.6000	5.7000	5.0100	5.1000	+0.394%	266	4,932	+41.569%
2026-02-13	5.0500	5.7000	4.9000	5.0800	-2.308%	835	4,119	+42.126%
2026-02-12	4.8000	5.3000	4.8000	5.2000	+6.122%	4,973	4,119	+38.846%
2026-02-11	4.9000	4.9000	4.9000	4.9000	+2.083%	3	123	+47.347%
2026-02-10	4.8000	4.8000	4.8000	4.8000	+4.348%	3	120	+50.417%
2026-02-09	4.6000	4.6000	4.6000	4.6000	-12.214%	2	117	+56.957%
2026-02-06	5.2400	5.2400	5.2400	5.2400	-4.727%	5	115	+37.786%
2026-02-05	5.5000	5.5000	5.5000	5.5000	0.000%	5	110	+31.273%
2026-02-04	5.5000	5.5000	5.5000	5.5000	0.000%	5	105	+31.273%
2026-02-03	5.7000	5.7000	5.5000	5.5000	-3.509%	10	100	+31.273%
2026-02-02	5.7000	5.7000	5.7000	5.7000	+25.551%	5	90	+26.667%
2026-01-29	4.5400	4.5400	4.5400	4.5400	+4.368%	5	85	+59.031%
2026-01-28	4.3500	4.3500	4.3500	4.3500	-23.684%	5	80	+65.977%
2026-01-23	5.7000	5.7000	5.7000	5.7000	-6.557%	5	75	+26.667%
2026-01-21	6.1000	6.1000	6.1000	6.1000	-14.085%	35	70	+18.361%
2026-01-16	7.1000	7.1000	7.1000	7.1000	0.000%	35	0	+1.690%