Dark

FXI20270115C31
FXI Jan 15 2027 31.00 Call (FXI270115C00031000)
option OPRA

EOD

Aug 6, 2026

5.78+29.888%(+1.33)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.7800	5.7800	5.7800	5.7800	+29.888%	3	5,284	0.000%
2026-07-17	4.4500	4.4500	4.4500	4.4500	+1.136%	2	5,284	+29.888%
2026-07-14	4.4000	4.4000	4.4000	4.4000	+4.762%	1	5,282	+31.364%
2026-07-10	4.2000	4.2000	4.2000	4.2000	+35.484%	1	5,281	+37.619%
2026-07-02	3.1000	3.1000	3.1000	3.1000	+3.333%	200	5,482	+86.452%
2026-06-30	3.0500	3.0500	3.0000	3.0000	-26.108%	279	5,482	+92.667%
2026-06-18	4.1500	4.1500	4.0600	4.0600	-17.143%	134	5,140	+42.365%
2026-06-11	4.9000	4.9500	4.8500	4.9000	-0.204%	5,017	5,140	+17.959%
2026-06-09	4.9100	4.9100	4.9100	4.9100	-3.725%	10	130	+17.719%
2026-05-28	5.1000	5.1000	5.1000	5.1000	-32.181%	3	120	+13.333%
2026-05-14	7.5200	7.5200	7.5200	7.5200	-1.699%	3	121	-23.138%
2026-05-12	7.6500	7.6500	7.6500	7.6500	+19.531%	3	116	-24.444%
2026-03-19	6.4000	6.4000	6.4000	6.4000	-12.925%	1	116	-9.688%
2026-03-09	7.3500	7.3500	7.3500	7.3500	-23.037%	3	117	-21.361%
2026-02-12	9.5500	9.5500	9.5500	9.5500	+3.243%	1	120	-39.476%
2026-02-05	9.2500	9.2500	9.2500	9.2500	-13.390%	2	120	-37.514%
2026-01-27	10.6800	10.6800	10.6800	10.6800	+8.980%	2	127	-45.880%
2026-01-08	9.8000	9.8000	9.8000	9.8000	-3.162%	7	125	-41.020%
2026-01-02	10.1200	10.1200	10.1200	10.1200	+12.444%	1	125	-42.885%
2025-11-21	9.0000	9.0000	9.0000	9.0000	-9.091%	1	125	-35.778%
2025-11-04	9.9000	9.9000	9.9000	9.9000	-7.907%	1	125	-41.616%
2025-10-10	10.7500	10.7500	10.7500	10.7500	-5.784%	1	124	-46.233%
2025-10-07	11.4100	11.4100	11.4100	11.4100	-8.574%	3	126	-49.343%
2025-10-02	12.4800	12.4800	12.4800	12.4800	+9.474%	3	126	-53.686%
2025-09-25	11.4000	11.4000	11.4000	11.4000	-0.697%	6	129	-49.298%
2025-09-11	11.4800	11.4800	11.4800	11.4800	+6.592%	1	129	-49.652%
2025-09-09	10.7700	10.7700	10.7700	10.7700	+8.241%	1	130	-46.332%
2025-09-02	9.9500	9.9500	9.9500	9.9500	+0.505%	3	131	-41.910%
2025-08-28	9.9000	9.9000	9.9000	9.9000	-1.688%	3	128	-41.616%
2025-07-25	10.0700	10.0700	10.0700	10.0700	+7.356%	5	125	-42.602%
2025-07-15	9.3800	9.3800	9.3800	9.3800	+6.712%	2	125	-38.380%
2025-07-14	8.6300	8.7900	8.6300	8.7900	+2.209%	2	125	-34.243%
2025-07-01	8.6000	8.6000	8.6000	8.6000	-2.935%	1	126	-32.791%
2025-06-25	8.8600	8.8600	8.8600	8.8600	+4.235%	3	126	-34.763%
2025-06-24	8.5000	8.5000	8.5000	8.5000	-5.556%	4	129	-32.000%
2025-06-12	9.0000	9.0000	9.0000	9.0000	+19.205%	3	133	-35.778%
2025-05-30	7.5500	7.5500	7.5500	7.5500	-4.672%	2	130	-23.444%
2025-05-27	7.9200	7.9200	7.9200	7.9200	-1.493%	1	129	-27.020%
2025-05-19	8.0400	8.0400	8.0400	8.0400	-7.266%	1	130	-28.109%
2025-05-14	8.2200	8.6700	8.2200	8.6700	+7.037%	11	129	-33.333%
2025-05-06	8.1000	8.1000	8.1000	8.1000	+18.943%	1	140	-28.642%
2025-05-01	6.8100	6.8100	6.8100	6.8100	+3.969%	1	141	-15.125%
2025-04-22	6.5500	6.5500	6.5500	6.5500	+0.769%	1	142	-11.756%
2025-04-15	6.5000	6.5000	6.5000	6.5000	-4.412%	10	143	-11.077%
2025-04-14	7.1000	7.1000	6.8000	6.8000	+3.501%	2	148	-15.000%
2025-04-11	6.7500	6.7500	6.5000	6.5700	+5.968%	26	148	-12.024%
2025-04-10	5.8700	6.2000	5.8700	6.2000	+14.180%	11	149	-6.774%
2025-04-09	5.3800	5.4300	5.3800	5.4300	+4.624%	10	138	+6.446%
2025-04-07	6.3500	6.3500	4.2500	5.1900	-20.154%	44	128	+11.368%
2025-04-04	6.7100	6.7100	6.5000	6.5000	-26.554%	10	91	-11.077%
2025-03-25	8.8500	8.8500	8.8500	8.8500	-3.804%	1	90	-34.689%
2025-03-24	8.0000	9.2000	8.0000	9.2000	+2.222%	6	90	-37.174%
2025-03-21	9.0000	9.0000	9.0000	9.0000	-6.250%	6	95	-35.778%
2025-03-19	9.6000	9.6000	9.6000	9.6000	-6.796%	4	98	-39.792%
2025-03-17	10.3000	10.3000	10.3000	10.3000	+3.622%	1	102	-43.883%
2025-03-14	10.0400	10.0400	9.9400	9.9400	+6.538%	4	103	-41.851%
2025-03-11	9.0400	9.3300	9.0400	9.3300	-2.099%	3	106	-38.049%
2025-03-07	9.5300	9.5300	9.5300	9.5300	+0.421%	2	109	-39.349%
2025-03-06	9.4900	9.4900	9.4900	9.4900	0.000%	1	110	-39.094%
2025-03-05	9.0000	9.4900	8.5200	9.4900	+17.160%	212	111	-39.094%
2025-03-04	7.8300	8.3000	7.6300	8.1000	+5.882%	111	294	-28.642%
2025-03-03	8.1800	8.1800	7.6500	7.6500	-6.707%	6	405	-24.444%
2025-02-28	8.3000	8.3000	8.2000	8.2000	-10.578%	4	411	-29.512%
2025-02-27	8.9500	9.1700	8.9500	9.1700	-2.134%	8	411	-36.968%
2025-02-26	9.3000	9.3700	9.3000	9.3700	+11.947%	5	419	-38.314%
2025-02-25	8.3800	8.3800	8.3700	8.3700	+1.949%	3	426	-30.944%
2025-02-24	8.2200	8.2200	8.2100	8.2100	-7.022%	5	426	-29.598%
2025-02-21	9.1400	9.3000	8.8300	8.8300	-1.889%	60	431	-34.541%
2025-02-20	9.0000	9.0000	9.0000	9.0000	+9.756%	1	458	-35.778%
2025-02-19	8.3800	8.3800	8.2000	8.2000	-2.381%	13	458	-29.512%
2025-02-18	8.5000	8.5000	8.3600	8.4000	+1.818%	21	471	-31.190%
2025-02-14	8.3000	8.3000	8.2500	8.2500	+8.553%	8	496	-29.939%
2025-02-13	7.6000	7.6000	7.6000	7.6000	-1.682%	1	496	-23.947%
2025-02-12	7.4900	7.7700	7.4900	7.7300	+8.873%	22	497	-25.226%
2025-02-11	7.1000	7.1000	7.1000	7.1000	-1.389%	1	519	-18.592%
2025-02-10	7.0000	7.2000	6.9000	7.2000	+9.091%	13	518	-19.722%
2025-02-07	6.7000	6.8700	6.6000	6.6000	+5.431%	8	521	-12.424%
2025-02-06	6.3700	6.3700	6.2600	6.2600	+0.160%	3	525	-7.668%
2025-02-05	6.2100	6.2500	6.1500	6.2500	-5.015%	7	523	-7.520%
2025-02-04	6.1500	6.7500	6.1500	6.5800	+8.940%	13	516	-12.158%
2025-02-03	6.0900	6.4500	5.9300	6.0400	-2.581%	487	515	-4.305%
2025-01-29	6.2000	6.2000	6.2000	6.2000	+11.712%	3	51	-6.774%
2025-01-24	5.5500	5.5500	5.5500	5.5500	+3.738%	2	54	+4.144%
2025-01-17	5.5000	5.5000	5.2600	5.3500	+15.054%	12	47	+8.037%
2025-01-14	4.5800	4.6500	4.5800	4.6500	+4.494%	5	47	+24.301%
2025-01-08	4.4500	4.4500	4.4500	4.4500	-11.881%	6	48	+29.888%
2025-01-03	5.0500	5.0500	5.0500	5.0500	+2.020%	2	48	+14.455%
2025-01-02	4.9500	4.9500	4.9500	4.9500	-9.672%	1	48	+16.768%
2024-12-27	5.4800	5.4800	5.4800	5.4800	-21.714%	2	47	+5.474%
2024-12-09	7.0000	7.0000	7.0000	7.0000	+34.615%	2	46	-17.429%
2024-12-04	5.4500	5.4500	5.2000	5.2000	-4.587%	2	48	+11.154%
2024-12-03	5.4500	5.4500	5.4500	5.4500	+11.224%	2	46	+6.055%
2024-12-02	4.9000	4.9000	4.9000	4.9000	-26.316%	1	44	+17.959%
2024-11-21	6.6500	6.6500	6.6500	6.6500	-8.779%	20	25	-13.083%
2024-11-12	7.2900	7.2900	7.2900	7.2900	+19.118%	10	25	-20.713%
2024-11-11	6.1200	6.1200	6.1200	6.1200	+13.333%	1	35	-5.556%
2024-11-06	5.4000	5.4000	5.4000	5.4000	-25.104%	2	34	+7.037%
2024-11-05	7.2100	7.2100	7.2100	7.2100	+16.290%	1	36	-19.834%
2024-10-29	6.3000	6.3000	6.1000	6.2000	+7.826%	4	35	-6.774%
2024-10-24	5.7500	5.7500	5.7500	5.7500	-10.575%	1	39	+0.522%
2024-10-23	6.4300	6.4300	6.4300	6.4300	+8.067%	3	40	-10.109%
2024-10-22	5.9500	5.9500	5.9500	5.9500	+9.174%	1	37	-2.857%
2024-10-21	5.6300	5.6300	5.4500	5.4500	-13.492%	2	38	+6.055%
2024-10-18	6.3000	6.3000	6.3000	6.3000	+16.667%	2	39	-8.254%
2024-10-17	5.4000	5.4000	5.4000	5.4000	-8.163%	1	39	+7.037%
2024-10-15	5.6500	5.8800	5.6500	5.8800	-25.570%	3	38	-1.701%
2024-10-11	7.9000	7.9000	7.9000	7.9000	+8.966%	2	37	-26.835%
2024-10-09	7.3000	7.3000	7.2500	7.2500	-11.585%	3	36	-20.276%
2024-10-03	8.2000	8.2000	8.2000	8.2000	+28.728%	1	37	-29.512%
2024-10-01	7.5000	7.5000	6.3700	6.3700	+11.754%	12	38	-9.262%
2024-09-27	6.0000	6.0000	5.7000	5.7000	-0.870%	6	26	+1.404%
2024-09-26	6.0000	6.0000	5.5500	5.7500	+49.351%	15	23	+0.522%
2024-09-24	4.0000	4.0000	3.8500	3.8500	+24.194%	8	10	+50.130%
2024-09-23	3.1000	3.1000	3.1000	3.1000	0.000%	2	2	+86.452%