Dark

FXI20260918C39
FXI Sep 18 2026 39.00 Call (FXI260918C00039000)
option OPRA

EOD

Aug 10, 2026

0.2300+4.545%(+0.0100)9,367

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.2200	0.2400	0.2000	0.2300	+4.545%	9,367	49,123	0.000%
2026-08-07	0.2100	0.2200	0.2100	0.2200	+15.789%	70	44,197	+4.545%
2026-08-06	0.1900	0.2100	0.1900	0.1900	-20.833%	5	44,205	+21.053%
2026-08-05	0.2200	0.2400	0.2100	0.2400	-14.286%	429	44,207	-4.167%
2026-08-04	0.2700	0.2900	0.2600	0.2800	-22.222%	172	43,801	-17.857%
2026-08-03	0.3400	0.3600	0.3200	0.3600	-12.195%	1,006	43,727	-36.111%
2026-07-31	0.2300	0.4200	0.2300	0.4100	+7.895%	524	43,586	-43.902%
2026-07-30	0.4600	0.4600	0.3800	0.3800	-28.302%	26	43,584	-39.474%
2026-07-29	0.3300	0.5300	0.3300	0.5300	+82.759%	13,523	43,565	-56.604%
2026-07-28	0.2900	0.3000	0.2700	0.2900	+31.818%	706	38,611	-20.690%
2026-07-27	0.2300	0.2500	0.2100	0.2200	+15.789%	545	38,435	+4.545%
2026-07-24	0.1800	0.2000	0.1800	0.1900	0.000%	834	38,032	+21.053%
2026-07-23	0.2200	0.2200	0.1800	0.1900	0.000%	443	37,770	+21.053%
2026-07-22	0.2100	0.2100	0.1900	0.1900	-20.833%	192	37,383	+21.053%
2026-07-21	0.2400	0.2400	0.2400	0.2400	-25.000%	5	37,201	-4.167%
2026-07-20	0.2800	0.3400	0.2800	0.3200	+68.421%	244	37,201	-28.125%
2026-07-17	0.1900	0.2000	0.1800	0.1900	+11.765%	1,793	36,982	+21.053%
2026-07-14	0.1900	0.1900	0.1700	0.1700	0.000%	823	36,866	+35.294%
2026-07-10	0.1800	0.1800	0.1700	0.1700	0.000%	2	36,721	+35.294%
2026-07-09	0.1600	0.1700	0.1600	0.1700	0.000%	2	36,722	+35.294%
2026-07-08	0.1900	0.2000	0.1700	0.1700	+88.889%	194	36,721	+35.294%
2026-07-07	0.0900	0.1100	0.0900	0.0900	-10.000%	26	36,611	+155.556%
2026-06-26	0.1000	0.1000	0.1000	0.1000	+25.000%	172	36,594	+130.000%
2026-06-25	0.0800	0.0800	0.0800	0.0800	-27.273%	1	36,435	+187.500%
2026-06-24	0.1100	0.1200	0.1100	0.1100	-31.250%	34	36,436	+109.091%
2026-06-23	0.1600	0.1600	0.1600	0.1600	-20.000%	20	36,444	+43.750%
2026-06-22	0.2300	0.2300	0.2000	0.2000	-23.077%	8,001	36,444	+15.000%
2026-06-18	0.2600	0.2600	0.2600	0.2600	-27.778%	1	28,442	-11.538%
2026-06-16	0.3400	0.3600	0.3400	0.3600	-21.739%	15	28,442	-36.111%
2026-06-15	0.4600	0.4600	0.4600	0.4600	-11.538%	1	28,443	-50.000%
2026-06-12	0.5200	0.5200	0.5200	0.5200	+1.961%	1	28,442	-55.769%
2026-06-11	0.2600	0.5400	0.2600	0.5100	+4.082%	12	28,441	-54.902%
2026-06-09	0.4900	0.4900	0.4500	0.4900	+2.083%	5	28,441	-53.061%
2026-06-08	0.4900	0.4900	0.4800	0.4800	+6.667%	2	28,440	-52.083%
2026-06-05	0.4500	0.4500	0.4500	0.4500	-38.356%	2	28,439	-48.889%
2026-06-04	0.6800	0.7300	0.6200	0.7300	+5.797%	4	28,440	-68.493%
2026-06-03	0.7300	0.7300	0.6400	0.6900	-28.866%	14	28,442	-66.667%
2026-06-02	0.9500	0.9700	0.8800	0.9700	+70.175%	12	28,437	-76.289%
2026-06-01	0.5400	0.6000	0.5300	0.5700	+16.327%	5	28,438	-59.649%
2026-05-29	0.4500	0.4900	0.4500	0.4900	-14.035%	3	28,434	-53.061%
2026-05-28	0.5400	0.5700	0.5400	0.5700	-18.571%	20	28,433	-59.649%
2026-05-22	0.5900	0.7000	0.5900	0.7000	-27.083%	10	28,433	-67.143%
2026-05-20	0.8700	0.9600	0.8600	0.9600	0.000%	53	28,432	-76.042%
2026-05-18	0.9600	0.9600	0.9600	0.9600	-10.280%	1	28,380	-76.042%
2026-05-15	1.0100	1.0700	1.0100	1.0700	-45.408%	2	28,380	-78.505%
2026-05-13	1.4700	1.9700	1.4700	1.9600	+37.063%	723	28,380	-88.265%
2026-05-12	1.4300	1.4300	1.4300	1.4300	-2.055%	1	27,733	-83.916%
2026-05-11	1.4600	1.4600	1.4600	1.4600	+1.389%	1	27,733	-84.247%
2026-05-08	1.3900	1.4700	1.3100	1.4400	+6.667%	26	27,733	-84.028%
2026-05-07	1.5400	1.5400	1.3500	1.3500	-13.462%	7	27,733	-82.963%
2026-05-06	1.4800	1.5600	1.4500	1.5600	+33.333%	507	27,733	-85.256%
2026-05-04	1.1200	1.2800	1.1200	1.1700	-3.306%	323	27,617	-80.342%
2026-04-29	1.2400	1.2400	1.1900	1.2100	-7.634%	455	27,327	-80.992%
2026-04-27	1.2500	1.3800	1.2400	1.3100	-19.136%	1,099	26,974	-82.443%
2026-04-14	1.5700	1.6200	1.5700	1.6200	+8.725%	48	25,953	-85.802%
2026-04-08	1.6000	1.6000	1.4900	1.4900	+23.140%	80	25,910	-84.564%
2026-04-07	1.1900	1.2100	1.1900	1.2100	-18.792%	173	25,974	-80.992%
2026-03-31	1.4900	1.4900	1.4900	1.4900	+22.131%	1	25,744	-84.564%
2026-03-27	1.3200	1.3200	1.2200	1.2200	-23.750%	40	25,745	-81.148%
2026-03-25	1.6000	1.6000	1.6000	1.6000	-4.762%	5	25,730	-85.625%
2026-03-19	1.5400	1.6900	1.5400	1.6800	-7.182%	20	25,730	-86.310%
2026-03-18	1.7400	1.8100	1.7400	1.8100	-7.179%	154	25,750	-87.293%
2026-03-16	1.9500	1.9500	1.9500	1.9500	+13.372%	1	25,852	-88.205%
2026-03-12	1.7200	1.7200	1.7000	1.7200	-7.027%	119	25,853	-86.628%
2026-03-10	1.8500	1.8500	1.8500	1.8500	+4.520%	750	25,853	-87.568%
2026-03-09	1.8000	1.8000	1.7700	1.7700	+7.927%	3	26,553	-87.006%
2026-03-06	1.6400	1.6400	1.6400	1.6400	-8.380%	1	26,550	-85.976%
2026-03-04	1.7900	1.7900	1.7900	1.7900	+2.286%	1	26,550	-87.151%
2026-03-03	1.6500	1.7500	1.6500	1.7500	-15.049%	25	26,550	-86.857%
2026-03-02	2.0500	2.0600	2.0400	2.0600	-6.787%	152	26,525	-88.835%
2026-02-27	2.2000	2.2100	2.1800	2.2100	-11.245%	60	26,373	-89.593%
2026-02-26	2.4000	2.4900	2.2300	2.4900	-11.071%	5,083	26,274	-90.763%
2026-02-25	2.8000	2.8000	2.8000	2.8000	-1.754%	59	21,176	-91.786%
2026-02-24	2.8300	2.8500	2.8300	2.8500	-9.524%	64	21,176	-91.930%
2026-02-23	2.9400	3.1500	2.9400	3.1500	+6.419%	23	21,113	-92.698%
2026-02-20	3.1000	3.1000	2.9600	2.9600	+1.718%	26	21,091	-92.230%
2026-02-19	2.9100	2.9100	2.9100	2.9100	-9.063%	14	21,067	-92.096%
2026-02-18	3.2000	3.2000	3.2000	3.2000	+8.844%	14	21,053	-92.813%
2026-02-13	2.9400	2.9400	2.9400	2.9400	-20.109%	4	21,035	-92.177%
2026-02-10	3.6800	3.6800	3.6800	3.6800	+0.546%	2,000	21,035	-93.750%
2026-02-06	3.6600	3.6600	3.6600	3.6600	+15.823%	5	19,035	-93.716%
2026-02-03	3.4200	3.4200	3.1600	3.1600	-13.425%	53	19,035	-92.722%
2026-02-02	3.6500	3.6500	3.6500	3.6500	-4.700%	1	19,001	-93.699%
2026-01-26	4.1000	4.1000	3.6200	3.8300	-8.810%	20,213	18,961	-93.995%
2026-01-14	4.2000	4.2000	4.2000	4.2000	0.000%	100	603	-94.524%
2025-10-22	4.2000	4.2000	4.2000	4.2000	-8.696%	500	503	-94.524%
2025-10-17	4.6000	4.6000	4.6000	4.6000	+3.371%	1	3	-95.000%
2025-10-14	4.4500	4.4500	4.4500	4.4500	0.000%	4	2	-94.831%