Dark

FXI20260918C40
FXI Sep 18 2026 40.00 Call (FXI260918C00040000)
option OPRA

EOD

Aug 10, 2026

0.11000.000%(0.0000)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1000	0.1100	0.0900	0.1100	0.000%	13	133,364	0.000%
2026-08-07	0.1100	0.1100	0.1100	0.1100	+10.000%	204	133,355	0.000%
2026-08-06	0.1000	0.1400	0.0900	0.1000	-9.091%	121	133,361	+10.000%
2026-08-05	0.1500	0.1700	0.1100	0.1100	-26.667%	428	133,352	0.000%
2026-08-04	0.1300	0.1600	0.1200	0.1500	-25.000%	447	133,094	-26.667%
2026-08-03	0.1900	0.2000	0.1700	0.2000	-20.000%	11,784	133,237	-45.000%
2026-07-31	0.2000	0.2500	0.2000	0.2500	-3.846%	72	124,151	-56.000%
2026-07-30	0.2300	0.2600	0.2300	0.2600	+8.333%	1,105	124,100	-57.692%
2026-07-29	0.2300	0.2800	0.2300	0.2400	+33.333%	4,437	124,597	-54.167%
2026-07-28	0.1400	0.1800	0.1400	0.1800	+38.462%	295	126,089	-38.889%
2026-07-27	0.1500	0.1500	0.1300	0.1300	-7.143%	199	125,900	-15.385%
2026-07-23	0.1400	0.1400	0.1400	0.1400	+16.667%	10	125,824	-21.429%
2026-07-22	0.1200	0.1200	0.1200	0.1200	-20.000%	4	125,824	-8.333%
2026-07-21	0.1900	0.1900	0.1300	0.1500	-21.053%	144	125,821	-26.667%
2026-07-20	0.2000	0.2200	0.1900	0.1900	+18.750%	41	125,863	-42.105%
2026-07-17	0.1200	0.1600	0.1200	0.1600	-5.882%	12,008	125,853	-31.250%
2026-07-16	0.1700	0.1700	0.1700	0.1700	+54.545%	5	135,847	-35.294%
2026-07-14	0.1300	0.1400	0.1100	0.1100	-8.333%	10,947	135,847	0.000%
2026-07-08	0.1200	0.1400	0.1000	0.1200	+100.000%	579	136,381	-8.333%
2026-07-02	0.1000	0.1000	0.0600	0.0600	0.000%	3	135,975	+83.333%
2026-07-01	0.0600	0.0600	0.0600	0.0600	+50.000%	1	135,975	+83.333%
2026-06-29	0.0400	0.0400	0.0400	0.0400	-33.333%	59	135,974	+175.000%
2026-06-26	0.0500	0.0600	0.0500	0.0600	+20.000%	137	135,974	+83.333%
2026-06-25	0.0500	0.0500	0.0500	0.0500	-58.333%	1	136,090	+120.000%
2026-06-23	0.1300	0.1400	0.1200	0.1200	-20.000%	1,016	136,091	-8.333%
2026-06-22	0.1500	0.1600	0.1500	0.1500	-6.250%	13	136,484	-26.667%
2026-06-18	0.1100	0.1600	0.1100	0.1600	-20.000%	9	136,478	-31.250%
2026-06-17	0.2000	0.2000	0.1400	0.2000	-16.667%	8	136,478	-45.000%
2026-06-16	0.2000	0.2500	0.2000	0.2400	-29.412%	15,004	136,478	-54.167%
2026-06-15	0.0500	0.3400	0.0500	0.3400	+240.000%	28	137,959	-67.647%
2026-06-11	0.2100	0.3100	0.1000	0.1000	-61.538%	6	137,975	+10.000%
2026-06-09	0.3900	0.3900	0.2600	0.2600	-18.750%	55,668	137,973	-57.692%
2026-06-08	0.3600	0.3600	0.3200	0.3200	+14.286%	127	140,441	-65.625%
2026-06-05	0.4000	0.5200	0.2800	0.2800	-42.857%	276	140,354	-60.714%
2026-06-04	0.4900	0.4900	0.4600	0.4900	+11.364%	8	140,241	-77.551%
2026-06-03	0.5500	0.5500	0.4400	0.4400	-35.294%	10,433	140,246	-75.000%
2026-06-02	0.9000	0.9000	0.6100	0.6800	+65.854%	9,060	123,842	-83.824%
2026-06-01	0.4500	0.4700	0.4100	0.4100	0.000%	1,873	126,332	-73.171%
2026-05-29	0.4000	0.4400	0.3900	0.4100	+2.500%	23	124,475	-73.171%
2026-05-28	0.6400	0.6400	0.4000	0.4000	-21.569%	205	124,476	-72.500%
2026-05-27	0.5300	0.5300	0.4300	0.5100	-10.526%	2,689	124,480	-78.431%
2026-05-26	0.6100	0.6100	0.5600	0.5700	+3.636%	102	122,954	-80.702%
2026-05-22	0.5100	0.5600	0.4800	0.5500	-9.836%	519	122,954	-80.000%
2026-05-21	0.5300	0.6100	0.5300	0.6100	-19.737%	6	123,441	-81.967%
2026-05-20	0.6800	0.7800	0.6600	0.7600	-2.564%	721	123,441	-85.526%
2026-05-19	0.8200	0.8200	0.6900	0.7800	+2.632%	102	123,749	-85.897%
2026-05-18	0.7500	0.8300	0.7200	0.7600	-9.524%	2,080	123,749	-85.526%
2026-05-15	0.9100	0.9100	0.7700	0.8400	-28.205%	1,523	123,749	-86.905%
2026-05-14	1.1800	1.2300	1.1000	1.1700	-25.478%	262	125,194	-90.598%
2026-05-13	1.1700	1.5800	1.1700	1.5700	+49.524%	684	124,611	-92.994%
2026-05-12	1.0900	1.2000	1.0300	1.0500	-14.634%	212	124,611	-89.524%
2026-05-11	1.1400	1.2900	1.1300	1.2300	+7.895%	312	124,611	-91.057%
2026-05-08	1.2500	1.2500	1.0300	1.1400	+1.786%	31	124,709	-90.351%
2026-05-07	1.1600	1.1800	1.0700	1.1200	-6.667%	610	124,706	-90.179%
2026-05-06	1.1500	1.2000	1.0700	1.2000	+29.032%	5,548	124,870	-90.833%
2026-05-05	0.9500	0.9700	0.9300	0.9300	+5.682%	169	119,794	-88.172%
2026-05-04	0.9400	0.9500	0.8800	0.8800	-14.563%	55	119,875	-87.500%
2026-05-01	1.0400	1.0500	1.0000	1.0300	-0.962%	512	119,783	-89.320%
2026-04-30	0.8300	1.0400	0.8300	1.0400	+18.182%	105	119,783	-89.423%
2026-04-29	0.9400	0.9400	0.8800	0.8800	+3.529%	1,589	119,786	-87.500%
2026-04-28	0.9000	0.9000	0.8500	0.8500	-14.141%	13	118,460	-87.059%
2026-04-27	1.0500	1.0500	0.9500	0.9900	-17.500%	1,483	118,453	-88.889%
2026-04-24	1.1000	1.2000	1.1000	1.2000	+6.195%	44,775	118,044	-90.833%
2026-04-23	1.1300	1.1300	1.1300	1.1300	-6.612%	100	75,562	-90.265%
2026-04-22	1.2100	1.2100	1.2100	1.2100	-9.701%	100	75,492	-90.909%
2026-04-21	1.3900	1.3900	1.2500	1.3400	-6.944%	1,467	74,499	-91.791%
2026-04-20	1.4200	1.4400	1.4200	1.4400	-0.690%	465	74,499	-92.361%
2026-04-17	1.5000	1.5000	1.4500	1.4500	+16.000%	1,202	74,054	-92.414%
2026-04-15	1.2100	1.2500	1.2100	1.2500	-1.575%	21	73,075	-91.200%
2026-04-14	1.2000	1.2700	1.2000	1.2700	+23.301%	62	73,074	-91.339%
2026-04-09	1.1000	1.1000	1.0300	1.0300	-15.574%	7	73,024	-89.320%
2026-04-08	1.3000	1.3000	1.2200	1.2200	+22.000%	1,366	71,669	-90.984%
2026-04-07	1.0000	1.0000	1.0000	1.0000	-7.407%	3	71,669	-89.000%
2026-04-06	1.0800	1.0800	1.0800	1.0800	-4.425%	10	71,666	-89.815%
2026-03-31	1.0500	1.1700	1.0500	1.1300	+10.784%	2,835	71,659	-90.265%
2026-03-30	1.0200	1.0200	1.0200	1.0200	+3.030%	4	71,200	-89.216%
2026-03-27	0.9800	1.0400	0.9500	0.9900	-7.477%	544	71,196	-88.889%
2026-03-26	1.0700	1.0700	1.0700	1.0700	-15.079%	20	70,878	-89.720%
2026-03-25	1.2900	1.2900	1.2000	1.2600	+12.500%	5,092	70,898	-91.270%
2026-03-24	1.0100	1.1200	1.0100	1.1200	+7.692%	20	75,905	-90.179%
2026-03-23	0.8700	1.0400	0.8700	1.0400	-18.110%	10	75,885	-89.423%
2026-03-19	1.2500	1.3500	1.2500	1.2700	+69.333%	72	75,882	-91.339%
2026-03-18	1.4700	1.4800	0.7500	0.7500	-53.988%	130	75,952	-85.333%
2026-03-16	1.4600	1.6300	1.4600	1.6300	+17.266%	105	75,953	-93.252%
2026-03-12	1.4000	1.4100	1.3900	1.3900	-11.465%	530	75,998	-92.086%
2026-03-10	1.7000	1.7000	1.5300	1.5700	+6.081%	16,899	75,968	-92.994%
2026-03-09	1.4300	1.4800	1.0700	1.4800	+5.714%	30	75,551	-92.568%
2026-03-06	1.2400	1.4000	1.2400	1.4000	+11.111%	3,352	76,203	-92.143%
2026-03-05	1.2500	1.2700	1.2500	1.2600	-14.865%	11	72,871	-91.270%
2026-03-04	1.4800	1.4800	1.4800	1.4800	+2.069%	21	72,866	-92.568%
2026-03-03	1.4600	1.4600	1.4500	1.4500	-15.698%	115	72,845	-92.414%
2026-03-02	1.7100	1.7300	1.6300	1.7200	-6.011%	44,914	69,481	-93.605%
2026-02-27	1.8100	1.8300	1.8000	1.8300	-6.154%	151	29,204	-93.989%
2026-02-26	2.0000	2.0000	1.9500	1.9500	-15.948%	2	29,059	-94.359%
2026-02-25	2.4200	2.4200	2.3200	2.3200	-3.333%	1,099	28,281	-95.259%
2026-02-24	2.4300	2.4300	2.4000	2.4000	-6.250%	605	28,281	-95.417%
2026-02-23	2.6500	2.6500	2.5600	2.5600	+1.587%	113	28,138	-95.703%
2026-02-20	2.5200	2.5200	2.5200	2.5200	+2.024%	63	28,033	-95.635%
2026-02-19	2.4700	2.4700	2.4700	2.4700	-7.836%	25	28,033	-95.547%
2026-02-18	2.7000	2.7000	2.6800	2.6800	+1.901%	38	28,033	-95.896%
2026-02-13	2.6200	2.6300	2.6200	2.6300	-2.230%	16	27,999	-95.817%
2026-02-12	2.7900	2.8500	2.6900	2.6900	-13.226%	86	27,999	-95.911%
2026-02-11	2.9500	3.1000	2.9500	3.1000	-3.125%	298	27,998	-96.452%
2026-02-10	3.2000	3.2000	3.2000	3.2000	+3.226%	5	27,700	-96.563%
2026-02-06	3.1000	3.1000	3.1000	3.1000	+10.714%	10	27,700	-96.452%
2026-02-05	2.8000	2.8000	2.8000	2.8000	-0.356%	10	27,695	-96.071%
2026-02-03	2.9700	2.9700	2.7800	2.8100	-9.355%	253	27,695	-96.085%
2026-02-02	3.1000	3.1000	3.1000	3.1000	-11.429%	10	27,445	-96.452%
2026-01-30	3.5000	3.5000	3.5000	3.5000	-18.415%	2	27,435	-96.857%
2026-01-29	4.3000	4.3000	4.2900	4.2900	+8.608%	10	27,437	-97.436%
2026-01-28	4.0500	4.0500	3.9500	3.9500	+16.176%	500	27,437	-97.215%
2026-01-26	3.3500	3.4000	3.3500	3.4000	-1.163%	112	26,937	-96.765%
2026-01-22	3.4700	3.4700	3.3900	3.4400	+5.846%	7,006	24,860	-96.802%
2026-01-21	3.2500	3.2500	3.2500	3.2500	+3.175%	200	20,257	-96.615%
2026-01-20	3.3000	3.3000	3.1500	3.1500	-7.353%	217	20,257	-96.508%
2026-01-16	3.4500	3.4500	3.3000	3.4000	-12.821%	2,173	18,188	-96.765%
2026-01-15	3.5000	3.9000	3.5000	3.9000	+5.405%	4,058	18,188	-97.179%
2026-01-14	3.8100	3.8500	3.7000	3.7000	-5.128%	966	16,146	-97.027%
2026-01-13	3.9000	3.9000	3.9000	3.9000	+20.000%	2	15,621	-97.179%
2026-01-07	3.2500	3.2500	3.2500	3.2500	-8.451%	1	15,621	-96.615%
2026-01-06	3.5500	3.5500	3.5500	3.5500	+5.030%	1	15,621	-96.901%
2026-01-02	3.2500	3.3800	3.2500	3.3800	+34.661%	6	15,622	-96.746%
2025-12-29	2.5100	2.5100	2.5100	2.5100	-13.448%	44	15,624	-95.618%
2025-12-26	2.9000	2.9000	2.9000	2.9000	+6.618%	1	15,580	-96.207%
2025-12-23	2.7200	2.7200	2.7200	2.7200	-6.849%	47	15,579	-95.956%
2025-12-19	2.9200	2.9200	2.9200	2.9200	+2.456%	5	15,532	-96.233%
2025-12-18	2.7300	2.8500	2.6900	2.8500	+2.518%	7,745	15,527	-96.140%
2025-12-17	2.7900	2.8100	2.7600	2.7800	+2.963%	938	7,932	-96.043%
2025-12-16	2.7000	2.7000	2.7000	2.7000	-10.000%	30	8,365	-95.926%
2025-12-12	3.2000	3.2000	3.0000	3.0000	+1.695%	50	8,335	-96.333%
2025-12-11	2.9500	2.9500	2.9500	2.9500	-3.279%	50	8,315	-96.271%
2025-12-10	2.9500	3.0500	2.9300	3.0500	+5.172%	152	8,295	-96.393%
2025-12-09	2.8500	2.9000	2.8500	2.9000	-9.375%	210	8,179	-96.207%
2025-12-04	3.2000	3.2000	3.2000	3.2000	-7.246%	1	8,020	-96.563%
2025-11-18	3.4500	3.4500	3.4500	3.4500	-6.757%	3	8,019	-96.812%
2025-10-31	3.7000	3.7000	3.7000	3.7000	-5.128%	3	8,016	-97.027%
2025-10-14	3.9500	4.0500	3.9000	3.9000	+8.333%	2,560	8,013	-97.179%
2025-10-10	4.4000	4.6000	3.6000	3.6000	-28.713%	81	6,798	-96.944%
2025-10-06	5.0500	5.0500	5.0500	5.0500	-1.942%	5	6,795	-97.822%
2025-10-03	5.1500	5.1500	5.1500	5.1500	-4.275%	750	6,791	-97.864%
2025-10-02	5.3800	5.3800	5.3800	5.3800	+18.502%	1	6,791	-97.955%
2025-09-26	4.5200	4.5400	4.5000	4.5400	-3.404%	3	6,791	-97.577%
2025-09-25	4.6500	4.7000	4.6500	4.7000	0.000%	1,301	6,788	-97.660%
2025-09-24	4.7000	4.7000	4.7000	4.7000	-2.083%	1	7,390	-97.660%
2025-09-22	4.9700	4.9700	4.8000	4.8000	-7.692%	201	7,389	-97.708%
2025-09-18	5.2500	5.2500	5.2000	5.2000	-3.704%	301	7,188	-97.885%
2025-09-17	5.4000	5.4000	5.4000	5.4000	+5.882%	300	6,887	-97.963%
2025-09-16	5.1100	5.1100	5.0000	5.1000	0.000%	6,587	6,586	-97.843%