Dark

FXI20260918C38
FXI Sep 18 2026 38.00 Call (FXI260918C00038000)
option OPRA

EOD

Aug 10, 2026

0.4400+12.821%(+0.0500)6,174

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.3600	0.4500	0.3600	0.4400	+12.821%	6,174	77,510	0.000%
2026-08-07	0.3800	0.4000	0.3600	0.3900	+14.706%	26	74,769	+12.821%
2026-08-06	0.3700	0.3900	0.3200	0.3400	+6.250%	317	74,765	+29.412%
2026-08-05	0.5500	0.5500	0.3200	0.3200	-38.462%	345	74,592	+37.500%
2026-08-04	0.4700	0.5200	0.4600	0.5200	-16.129%	200	74,515	-15.385%
2026-08-03	0.6200	0.6200	0.6200	0.6200	+3.333%	3	74,398	-29.032%
2026-07-31	0.5500	0.6300	0.5500	0.6000	-9.091%	2,017	74,398	-26.667%
2026-07-30	0.5800	0.6700	0.5800	0.6600	-7.042%	13	73,007	-33.333%
2026-07-29	0.5200	0.7100	0.5200	0.7100	+57.778%	571	73,028	-38.028%
2026-07-28	0.4300	0.5200	0.4200	0.4500	+12.500%	605	73,560	-2.222%
2026-07-27	0.3500	0.4400	0.3500	0.4000	+29.032%	283	73,856	+10.000%
2026-07-24	0.2800	0.3700	0.2800	0.3100	0.000%	12	73,737	+41.935%
2026-07-22	0.3400	0.3500	0.3100	0.3100	-18.421%	24	73,733	+41.935%
2026-07-21	0.3800	0.3800	0.3800	0.3800	-20.833%	467	74,191	+15.789%
2026-07-20	0.4700	0.5400	0.4500	0.4800	+60.000%	40	73,844	-8.333%
2026-07-17	0.3000	0.3000	0.3000	0.3000	-18.919%	100	73,832	+46.667%
2026-07-16	0.4200	0.4300	0.3700	0.3700	0.000%	10	73,832	+18.919%
2026-07-15	0.3200	0.3900	0.3200	0.3700	+32.143%	17	73,832	+18.919%
2026-07-14	0.2800	0.2800	0.2800	0.2800	+12.000%	14	73,850	+57.143%
2026-07-10	0.2700	0.2700	0.2400	0.2500	0.000%	20,540	73,841	+76.000%
2026-07-09	0.2100	0.2700	0.2100	0.2500	-13.793%	30,047	61,250	+76.000%
2026-07-08	0.2500	0.3200	0.2500	0.2900	+70.588%	1,127	47,441	+51.724%
2026-07-07	0.1700	0.1700	0.1700	0.1700	+30.769%	33	46,998	+158.824%
2026-07-02	0.1300	0.1300	0.1300	0.1300	-27.778%	1	46,985	+238.462%
2026-07-01	0.1400	0.1900	0.1400	0.1800	+38.462%	12	46,985	+144.444%
2026-06-29	0.1200	0.1300	0.1200	0.1300	+30.000%	1,318	46,985	+238.462%
2026-06-26	0.1000	0.1000	0.1000	0.1000	-23.077%	10	47,447	+340.000%
2026-06-25	0.1300	0.1300	0.1300	0.1300	-27.778%	5	47,457	+238.462%
2026-06-24	0.1800	0.1800	0.1700	0.1800	-45.455%	2,960	47,462	+144.444%
2026-06-22	0.3200	0.3400	0.2900	0.3300	+13.793%	17	49,486	+33.333%
2026-06-18	0.2900	0.2900	0.2900	0.2900	-51.667%	21	47,706	+51.724%
2026-06-16	0.6000	0.6000	0.6000	0.6000	-11.765%	10	47,706	-26.667%
2026-06-15	0.7000	0.7000	0.6800	0.6800	-11.688%	45	47,696	-35.294%
2026-06-12	0.8000	0.8000	0.7700	0.7700	+24.194%	1,900	47,660	-42.857%
2026-06-11	0.6700	0.7000	0.6200	0.6200	-4.615%	5	48,001	-29.032%
2026-06-10	0.6500	0.6500	0.6500	0.6500	-2.985%	1	47,999	-32.308%
2026-06-09	0.6700	0.6700	0.6700	0.6700	-33.000%	2,500	48,000	-34.328%
2026-06-03	1.2500	1.2500	1.0000	1.0000	-20.000%	11	47,422	-56.000%
2026-06-02	1.1800	1.2500	1.1700	1.2500	+54.321%	6	47,413	-64.800%
2026-06-01	0.8700	0.8700	0.8100	0.8100	+1.250%	2,505	47,415	-45.679%
2026-05-28	0.7200	0.8000	0.7200	0.8000	-6.977%	23	47,420	-45.000%
2026-05-27	0.8800	0.8800	0.8600	0.8600	-5.495%	31	47,439	-48.837%
2026-05-22	0.9200	0.9200	0.9000	0.9100	-15.741%	5	47,409	-51.648%
2026-05-21	0.8700	1.0800	0.8700	1.0800	-14.961%	53,295	55,040	-59.259%
2026-05-20	1.2700	1.2700	1.2700	1.2700	0.000%	26	55,040	-65.354%
2026-05-19	1.2600	1.3300	1.2600	1.2700	+6.723%	8	54,786	-65.354%
2026-05-18	1.3100	1.3500	1.1900	1.1900	-20.134%	392	54,786	-63.025%
2026-05-15	1.5700	1.5700	1.4900	1.4900	-21.579%	3	54,786	-70.470%
2026-05-14	2.4600	2.4600	1.8500	1.9000	-20.833%	9	54,785	-76.842%
2026-05-13	1.7900	2.4200	1.7900	2.4000	+25.000%	31	52,258	-81.667%
2026-05-12	1.9200	1.9200	1.9200	1.9200	+2.674%	4	52,258	-77.083%
2026-05-08	2.0500	2.0500	1.8700	1.8700	-2.094%	4,162	52,258	-76.471%
2026-05-06	1.9100	1.9100	1.9100	1.9100	+20.886%	23	53,824	-76.963%
2026-05-05	1.5800	1.5800	1.5800	1.5800	0.000%	1	53,824	-72.152%
2026-05-04	1.5900	1.5900	1.5700	1.5800	-0.629%	131	53,779	-72.152%
2026-04-29	1.6000	1.6000	1.5800	1.5900	+9.655%	236	53,742	-72.327%
2026-04-28	1.4500	1.4500	1.4500	1.4500	-14.201%	51	53,511	-69.655%
2026-04-23	1.6900	1.6900	1.6900	1.6900	-21.028%	1	53,511	-73.964%
2026-04-21	2.1400	2.1400	2.1400	2.1400	-4.036%	890	52,663	-79.439%
2026-04-20	2.2300	2.2300	2.2300	2.2300	-1.327%	445	52,663	-80.269%
2026-04-17	2.3600	2.3600	2.2600	2.2600	+14.721%	1,012	52,218	-80.531%
2026-04-14	1.9800	1.9800	1.9700	1.9700	+14.535%	120	52,042	-77.665%
2026-04-13	1.7200	1.7200	1.7200	1.7200	-4.444%	2	52,040	-74.419%
2026-04-09	1.7000	1.8000	1.7000	1.8000	-6.250%	400	52,042	-75.556%
2026-04-08	1.9200	1.9200	1.9200	1.9200	+27.152%	1,361	51,081	-77.083%
2026-04-07	1.5100	1.5100	1.5100	1.5100	-10.651%	64	51,081	-70.861%
2026-04-06	1.5900	1.6900	1.5900	1.6900	-2.874%	27	51,081	-73.964%
2026-04-01	1.7300	1.8500	1.7300	1.7400	-4.918%	218	51,088	-74.713%
2026-03-31	1.7000	1.8300	1.6900	1.8300	-2.660%	2,464	50,871	-75.956%
2026-03-20	1.8800	1.8800	1.8800	1.8800	-7.389%	10	48,899	-76.596%
2026-03-19	2.0500	2.0500	2.0100	2.0300	-14.706%	69	48,897	-78.325%
2026-03-16	2.3200	2.4100	2.3200	2.3800	+9.677%	25	48,918	-81.513%
2026-03-13	2.1400	2.1700	2.1400	2.1700	+3.333%	433	48,935	-79.724%
2026-03-12	2.0000	2.1900	2.0000	2.1000	-4.110%	7,954	48,653	-79.048%
2026-03-11	2.1400	2.2000	2.0600	2.1900	-4.783%	3,213	48,686	-79.909%
2026-03-10	2.3000	2.3000	2.3000	2.3000	0.000%	7,000	46,450	-80.870%
2026-03-09	2.1800	2.3000	2.1100	2.3000	+11.650%	32	48,150	-80.870%
2026-03-06	2.0500	2.0600	2.0500	2.0600	-2.370%	3,338	48,260	-78.641%
2026-03-04	2.1600	2.1600	2.1100	2.1100	-1.860%	31	44,922	-79.147%
2026-03-03	2.2100	2.2100	1.9900	2.1500	-11.885%	45,051	41,860	-79.535%
2026-03-02	2.3400	2.4400	2.3400	2.4400	-6.154%	88	427	-81.967%
2026-02-27	2.6600	2.6600	2.6000	2.6000	-8.127%	36	370	-83.077%
2026-02-26	2.6000	2.8300	2.6000	2.8300	-15.522%	57	364	-84.452%
2026-02-25	3.3500	3.3500	3.3500	3.3500	0.000%	10	314	-86.866%
2026-02-24	3.3500	3.3500	3.3500	3.3500	-1.471%	13	314	-86.866%
2026-02-13	3.4000	3.4000	3.4000	3.4000	-24.945%	1	313	-87.059%
2026-01-30	4.5300	4.5300	4.5300	4.5300	-3.412%	2	313	-90.287%
2026-01-12	4.6900	4.6900	4.6900	4.6900	-5.253%	1	311	-90.618%
2025-10-14	4.9500	5.0000	4.9500	4.9500	0.000%	621	310	-91.111%