Dark

FXI20260918P33
FXI Sep 18 2026 33.00 Put (FXI260918P00033000)
option OPRA

EOD

Aug 10, 2026

0.1300-18.750%(-0.0300)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1900	0.1900	0.1300	0.1300	-18.750%	37	36,427	0.000%
2026-08-07	0.1800	0.1800	0.1400	0.1600	-23.810%	172	36,461	-18.750%
2026-08-06	0.2200	0.2300	0.1900	0.2100	-4.545%	17	36,479	-38.095%
2026-08-05	0.1800	0.2300	0.1800	0.2200	+15.789%	4,068	36,480	-40.909%
2026-08-04	0.2200	0.2300	0.1900	0.1900	-5.000%	23	33,440	-31.579%
2026-08-03	0.2600	0.2600	0.2000	0.2000	-16.667%	20	33,427	-35.000%
2026-07-31	0.3000	0.3000	0.2400	0.2400	-4.000%	22	33,434	-45.833%
2026-07-30	0.2900	0.3400	0.2300	0.2500	-19.355%	64	33,423	-48.000%
2026-07-29	0.3300	0.4500	0.3100	0.3100	-20.513%	22	33,425	-58.065%
2026-07-28	0.4300	0.4300	0.3700	0.3900	-11.364%	78	33,425	-66.667%
2026-07-27	0.4600	0.5300	0.4100	0.4400	-29.032%	79	33,374	-70.455%
2026-07-24	0.6700	0.6700	0.6200	0.6200	-4.615%	7	33,324	-79.032%
2026-07-23	0.6800	0.6800	0.6500	0.6500	-5.797%	2,013	33,329	-80.000%
2026-07-22	0.7100	0.7200	0.6900	0.6900	+6.154%	30	31,970	-81.159%
2026-07-21	0.6500	0.6500	0.6500	0.6500	+10.169%	1	31,958	-80.000%
2026-07-20	0.6000	0.6000	0.5400	0.5900	-30.588%	92	31,958	-77.966%
2026-07-17	0.9100	0.9100	0.8500	0.8500	+11.842%	2,076	32,020	-84.706%
2026-07-16	0.7500	0.7800	0.7000	0.7600	-2.564%	24	29,953	-82.895%
2026-07-15	0.7800	0.7800	0.7800	0.7800	-29.730%	1	29,951	-83.333%
2026-07-13	1.0800	1.1100	1.0800	1.1100	-4.310%	14	29,951	-88.288%
2026-07-08	1.1800	1.1900	1.1300	1.1600	-26.582%	455	29,951	-88.793%
2026-07-07	1.5900	1.5900	1.5800	1.5800	-5.952%	9	29,661	-91.772%
2026-07-06	1.6800	1.6800	1.6800	1.6800	-18.049%	10	29,661	-92.262%
2026-07-02	2.0500	2.0500	2.0500	2.0500	+13.260%	2	29,666	-93.659%
2026-07-01	1.9600	1.9600	1.8100	1.8100	-12.560%	4,002	29,666	-92.818%
2026-06-30	2.0700	2.0700	2.0700	2.0700	+0.976%	8,000	29,667	-93.720%
2026-06-29	2.0500	2.0500	2.0500	2.0500	-2.844%	8,000	30,167	-93.659%
2026-06-25	2.1300	2.1500	2.0800	2.1100	+28.659%	4,308	35,868	-93.839%
2026-06-24	1.6100	1.6400	1.5900	1.6400	+17.143%	80	32,682	-92.073%
2026-06-23	1.3200	1.4000	1.3200	1.4000	+25.000%	13	32,739	-90.714%
2026-06-22	1.1100	1.1500	1.1100	1.1200	-5.882%	44,605	32,748	-88.393%
2026-06-18	1.1700	1.1900	1.1700	1.1900	+22.680%	12	77,295	-89.076%
2026-06-17	0.9000	1.1200	0.9000	0.9700	+21.250%	70	77,295	-86.598%
2026-06-16	0.7500	0.8300	0.7500	0.8000	+19.403%	228	77,295	-83.750%
2026-06-15	0.6700	0.6700	0.6700	0.6700	-14.103%	232	77,089	-80.597%
2026-06-12	0.7700	0.7800	0.7700	0.7800	-21.212%	3	76,858	-83.333%
2026-06-11	1.0200	1.0200	0.9900	0.9900	+4.211%	201	76,855	-86.869%
2026-06-09	0.8400	1.1100	0.8000	0.9500	-5.000%	485	76,654	-86.316%
2026-06-08	0.9200	1.0000	0.9200	1.0000	+13.636%	2	76,195	-87.000%
2026-06-05	0.6900	0.9000	0.6900	0.8800	+18.919%	302	76,194	-85.227%
2026-06-03	0.7500	0.7500	0.6900	0.7400	-14.943%	306	75,965	-82.432%
2026-05-28	0.9700	0.9700	0.8500	0.8700	+22.535%	358	75,713	-85.057%
2026-05-26	0.7300	0.7300	0.7100	0.7100	-11.250%	218	75,789	-81.690%
2026-05-22	0.7800	0.8200	0.7800	0.8000	+25.000%	21	75,598	-83.750%
2026-05-20	0.5900	0.6400	0.5900	0.6400	-5.882%	4	75,577	-79.688%
2026-05-19	0.6300	0.6800	0.6300	0.6800	-8.108%	110	75,497	-80.882%
2026-05-15	0.6900	0.7400	0.6900	0.7400	+34.545%	272	75,497	-82.432%
2026-05-14	0.5500	0.5500	0.5500	0.5500	+1.852%	100	75,335	-76.364%
2026-05-13	0.5400	0.5400	0.5400	0.5400	-11.475%	500	74,735	-75.926%
2026-05-08	0.6000	0.6100	0.6000	0.6100	+7.018%	900	74,735	-78.689%
2026-05-07	0.5600	0.5700	0.5600	0.5700	-12.308%	500	74,200	-77.193%
2026-05-05	0.6500	0.6500	0.6500	0.6500	-24.419%	1	73,700	-80.000%
2026-04-29	0.8300	0.8800	0.8300	0.8600	-1.149%	606	73,701	-84.884%
2026-04-24	0.8100	0.8700	0.8100	0.8700	+40.323%	64,571	73,204	-85.057%
2026-04-20	0.6200	0.6200	0.6200	0.6200	-12.676%	360	8,993	-79.032%
2026-04-17	0.6600	0.7100	0.6500	0.7100	-31.068%	2,860	8,633	-81.690%
2026-04-10	1.0600	1.0600	1.0300	1.0300	-41.808%	343	6,334	-87.379%
2026-03-30	1.7400	1.7700	1.7400	1.7700	-3.279%	27	6,113	-92.655%
2026-03-27	1.7800	1.8300	1.7600	1.8300	+14.375%	12	6,123	-92.896%
2026-03-26	1.5900	1.6000	1.5900	1.6000	+5.960%	10	6,127	-91.875%
2026-03-20	1.5000	1.5100	1.4900	1.5100	-32.889%	318	6,127	-91.391%
2026-03-18	2.2500	2.2500	2.2500	2.2500	+95.652%	57	5,832	-94.222%
2026-03-17	1.1500	1.1500	1.1500	1.1500	-9.449%	20	5,775	-88.696%
2026-03-11	1.2600	1.2800	1.2600	1.2700	+10.435%	41	5,795	-89.764%
2026-03-10	1.1300	1.1500	1.1300	1.1500	-17.266%	6	5,754	-88.696%
2026-03-09	1.3500	1.3900	1.3500	1.3900	-4.138%	12	5,701	-90.647%
2026-03-06	1.4500	1.4500	1.4500	1.4500	-5.229%	81	5,689	-91.034%
2026-03-05	1.4800	1.5500	1.4800	1.5300	+9.286%	67	5,608	-91.503%
2026-03-04	1.4400	1.4400	1.4000	1.4000	+0.719%	6	5,547	-90.714%
2026-03-03	1.3900	1.3900	1.3900	1.3900	+26.364%	20	5,545	-90.647%
2026-02-26	1.1000	1.1000	1.1000	1.1000	+7.843%	4	5,525	-88.182%
2026-02-09	1.0200	1.0200	1.0200	1.0200	+32.468%	5,500	5,521	-87.255%
2026-01-13	0.7700	0.7700	0.7700	0.7700	-31.250%	3	21	-83.117%
2025-11-17	1.1200	1.1200	1.1200	1.1200	+21.739%	3	23	-88.393%
2025-10-08	0.9000	0.9200	0.9000	0.9200	+8.235%	15	20	-85.870%
2025-10-06	0.8500	0.8500	0.8500	0.8500	0.000%	5	5	-84.706%