Dark

FXI20260821C38
FXI Aug 21 2026 38.00 Call (FXI260821C00038000)
option OPRA

EOD

Aug 10, 2026

0.0900+12.500%(+0.0100)1,088

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0800	0.0900	0.0700	0.0900	+12.500%	1,088	44,867	0.000%
2026-08-07	0.0800	0.0800	0.0800	0.0800	+14.286%	2	43,877	+12.500%
2026-08-06	0.0800	0.0800	0.0400	0.0700	-41.667%	8	43,877	+28.571%
2026-08-05	0.1700	0.1700	0.1100	0.1200	-25.000%	6,634	43,882	-25.000%
2026-08-04	0.2500	0.2500	0.1400	0.1600	-33.333%	9	46,458	-43.750%
2026-08-03	0.2200	0.2600	0.2000	0.2400	-11.111%	16	46,452	-62.500%
2026-07-31	0.2500	0.3200	0.2400	0.2700	-12.903%	23	46,459	-66.667%
2026-07-30	0.2500	0.3100	0.2500	0.3100	-6.061%	1,136	46,450	-70.968%
2026-07-29	0.2200	0.3300	0.2200	0.3300	+73.684%	113	46,320	-72.727%
2026-07-28	0.1500	0.2100	0.1300	0.1900	+26.667%	2,577	46,306	-52.632%
2026-07-27	0.1200	0.1600	0.1200	0.1500	+36.364%	8,633	45,156	-40.000%
2026-07-24	0.1000	0.1100	0.1000	0.1100	0.000%	9	37,573	-18.182%
2026-07-23	0.1100	0.1100	0.0800	0.1100	0.000%	1,176	37,573	-18.182%
2026-07-22	0.1100	0.1200	0.1100	0.1100	0.000%	107	38,023	-18.182%
2026-07-21	0.1100	0.1200	0.1100	0.1100	-47.619%	19	40,498	-18.182%
2026-07-20	0.2500	0.2700	0.1600	0.2100	+110.000%	29,907	40,513	-57.143%
2026-07-17	0.0900	0.1200	0.0900	0.1000	-41.176%	1,495	15,574	-10.000%
2026-07-16	0.1800	0.1800	0.1600	0.1700	+13.333%	77	14,351	-47.059%
2026-07-15	0.1800	0.1800	0.1300	0.1500	+50.000%	1,161	14,336	-40.000%
2026-07-14	0.1300	0.1300	0.1000	0.1000	+25.000%	6,868	13,538	-10.000%
2026-07-13	0.0800	0.0800	0.0800	0.0800	-42.857%	2	6,867	+12.500%
2026-07-08	0.1300	0.1400	0.1300	0.1400	+75.000%	6	6,869	-35.714%
2026-07-07	0.0800	0.0800	0.0800	0.0800	+33.333%	2	6,870	+12.500%
2026-07-06	0.0600	0.0600	0.0600	0.0600	-53.846%	43	6,869	+50.000%
2026-07-02	0.0800	0.1300	0.0500	0.1300	+116.667%	5	6,829	-30.769%
2026-07-01	0.0900	0.1000	0.0600	0.0600	+20.000%	17	6,829	+50.000%
2026-06-29	0.0500	0.0500	0.0500	0.0500	-37.500%	11	6,822	+80.000%
2026-06-26	0.0800	0.2000	0.0800	0.0800	+14.286%	5	6,833	+12.500%
2026-06-25	0.0700	0.0700	0.0700	0.0700	-46.154%	1	6,831	+28.571%
2026-06-23	0.1200	0.1300	0.1200	0.1300	-18.750%	20	6,845	-30.769%
2026-06-22	0.1500	0.1600	0.1500	0.1600	0.000%	4	6,845	-43.750%
2026-06-18	0.1500	0.2100	0.1500	0.1600	-38.462%	17	6,844	-43.750%
2026-06-17	0.2600	0.2600	0.2600	0.2600	-18.750%	1	6,844	-65.385%
2026-06-16	0.2600	0.3200	0.2600	0.3200	-25.581%	14	6,844	-71.875%
2026-06-15	0.4800	0.5300	0.4100	0.4300	-8.511%	79	6,858	-79.070%
2026-06-12	0.4800	0.4800	0.4600	0.4700	+14.634%	405	6,843	-80.851%
2026-06-11	0.3500	0.4100	0.3500	0.4100	+2.500%	4	7,021	-78.049%
2026-06-10	0.3600	0.5000	0.3600	0.4000	-11.111%	17	7,032	-77.500%
2026-06-09	0.4500	0.4500	0.4500	0.4500	-8.163%	1	7,017	-80.000%
2026-06-05	0.4900	0.4900	0.4900	0.4900	-25.758%	1	7,017	-81.633%
2026-06-04	0.6600	0.6600	0.6600	0.6600	-5.714%	1	7,016	-86.364%
2026-06-03	0.6900	0.7200	0.6500	0.7000	-22.222%	37	7,016	-87.143%
2026-06-02	0.8500	1.0000	0.8500	0.9000	+52.542%	434	6,982	-90.000%
2026-06-01	0.5900	0.5900	0.5900	0.5900	0.000%	100	6,559	-84.746%
2026-05-29	0.5300	0.5900	0.5300	0.5900	+13.462%	33	6,630	-84.746%
2026-05-28	0.5200	0.5300	0.5200	0.5200	-13.333%	6	6,604	-82.692%
2026-05-27	0.5900	0.6100	0.5900	0.6000	-16.667%	3	6,601	-85.000%
2026-05-26	0.7900	0.7900	0.7200	0.7200	-18.182%	2	6,600	-87.500%
2026-05-21	0.8600	0.8800	0.8600	0.8800	-9.278%	72	6,600	-89.773%
2026-05-20	0.9700	0.9700	0.9700	0.9700	-1.020%	1	6,536	-90.722%
2026-05-19	1.0000	1.0200	0.9800	0.9800	-4.854%	93	6,462	-90.816%
2026-05-18	1.0300	1.0300	1.0300	1.0300	-17.600%	5	6,462	-91.262%
2026-05-15	1.2500	1.2500	1.2500	1.2500	-19.355%	5	6,462	-92.800%
2026-05-14	1.6500	1.6500	1.5500	1.5500	-27.907%	3	6,462	-94.194%
2026-05-13	2.1800	2.1800	2.1500	2.1500	+40.523%	18	6,449	-95.814%
2026-05-12	1.5500	1.5500	1.5000	1.5300	-8.929%	155	6,449	-94.118%
2026-05-11	1.6500	1.7200	1.6500	1.6800	+12.752%	24	6,449	-94.643%
2026-05-08	1.6500	1.6500	1.4900	1.4900	-4.487%	2,525	6,464	-93.960%
2026-05-07	1.5600	1.5600	1.5600	1.5600	-8.235%	2	5,272	-94.231%
2026-05-06	1.5500	1.7000	1.5500	1.7000	+36.000%	77	5,277	-94.706%
2026-05-05	1.3300	1.3300	1.2500	1.2500	-3.101%	8	5,239	-92.800%
2026-05-04	1.2200	1.3400	1.2000	1.2900	-34.184%	12	5,231	-93.023%
2026-04-20	1.9600	1.9600	1.9600	1.9600	+37.063%	4	5,233	-95.408%
2026-04-13	1.4300	1.4300	1.4300	1.4300	+12.598%	1	5,229	-93.706%
2026-04-06	1.2700	1.2700	1.2700	1.2700	-11.189%	10	5,228	-92.913%
2026-03-20	1.4300	1.4300	1.4300	1.4300	-31.250%	7	5,238	-93.706%
2026-03-17	2.1100	2.1100	2.0700	2.0800	+11.230%	715	5,238	-95.673%
2026-03-13	2.1400	2.1400	1.8700	1.8700	-2.604%	130	5,110	-95.187%
2026-03-12	1.9200	1.9200	1.9100	1.9200	-15.044%	318	5,060	-95.313%
2026-03-10	2.1400	2.2600	2.1200	2.2600	+33.728%	284	4,745	-96.018%
2026-03-05	1.6900	1.6900	1.6900	1.6900	-0.588%	1	4,565	-94.675%
2026-03-04	1.8400	1.8700	1.7000	1.7000	-14.573%	5	4,566	-94.706%
2026-03-03	1.7500	1.9900	1.7500	1.9900	-35.806%	671	4,569	-95.477%
2026-02-25	3.0200	3.1000	3.0200	3.1000	-4.615%	16	4,573	-97.097%
2026-02-17	3.2500	3.2500	3.2500	3.2500	0.000%	4	4,573	-97.231%
2026-02-13	3.2000	3.2500	3.2000	3.2500	-37.500%	13	4,576	-97.231%
2026-01-29	5.2000	5.2000	5.2000	5.2000	+62.500%	10	4,576	-98.269%
2025-12-31	3.2000	3.2000	3.2000	3.2000	-1.538%	77	4,586	-97.188%
2025-12-29	3.2000	3.2500	3.2000	3.2500	-1.515%	89	4,586	-97.231%
2025-12-23	3.3000	3.3000	3.3000	3.3000	-25.000%	4	4,584	-97.273%
2025-12-05	4.5000	4.5000	4.4000	4.4000	+11.959%	3	4,584	-97.955%
2025-12-02	3.9500	3.9500	3.9300	3.9300	+0.769%	25	4,581	-97.710%
2025-11-20	3.9000	3.9000	3.9000	3.9000	-6.921%	20	4,604	-97.692%
2025-11-19	4.1900	4.1900	4.1900	4.1900	-4.773%	1	4,584	-97.852%
2025-11-07	4.4500	4.4500	4.1500	4.4000	-21.708%	120	4,583	-97.955%
2025-10-29	5.6200	5.6200	5.6200	5.6200	+18.316%	10	4,692	-98.399%
2025-10-14	4.8500	4.8500	4.7000	4.7500	-7.767%	6	4,692	-98.105%
2025-10-13	5.1500	5.1500	5.1500	5.1500	+22.619%	1	4,692	-98.252%
2025-10-10	4.5000	4.5000	4.2000	4.2000	-30.348%	7	4,691	-97.857%
2025-10-01	6.0300	6.0300	6.0300	6.0300	+11.050%	2	4,684	-98.507%
2025-09-23	5.4300	5.4300	5.4300	5.4300	-7.179%	2	4,686	-98.343%
2025-09-19	6.1500	6.1500	5.8500	5.8500	+10.795%	10	4,684	-98.462%
2025-09-10	5.2800	5.2800	5.2800	5.2800	+14.783%	1	4,676	-98.295%
2025-09-05	4.6000	4.6000	4.6000	4.6000	-6.694%	3	4,675	-98.043%
2025-09-02	4.9300	4.9300	4.9300	4.9300	+16.000%	3	4,678	-98.174%
2025-08-27	4.2600	4.2700	4.2500	4.2500	-8.994%	121	4,675	-97.882%
2025-08-18	4.7000	4.7000	4.6700	4.6700	+2.637%	5	4,555	-98.073%
2025-08-15	4.6000	4.6000	4.5000	4.5500	0.000%	25	4,550	-98.022%
2025-08-14	4.6000	4.6000	4.5500	4.5500	0.000%	4,525	4,525	-98.022%