Dark

FXI20270115C33
FXI Jan 15 2027 33.00 Call (FXI270115C00033000)
option OPRA

EOD

Aug 10, 2026

4.50+3.448%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	4.5000	4.5000	4.5000	4.5000	+3.448%	1	72,502	0.000%
2026-08-05	4.3500	4.3500	4.3500	4.3500	-3.333%	20	72,513	+3.448%
2026-08-04	4.5000	4.5000	4.5000	4.5000	-5.263%	3	72,513	0.000%
2026-08-03	4.7500	4.7500	4.7500	4.7500	+1.064%	1	72,513	-5.263%
2026-07-31	4.6500	4.7500	4.6500	4.7000	-2.083%	12	72,513	-4.255%
2026-07-30	4.6400	4.8000	4.6400	4.8000	+3.226%	2	72,512	-6.250%
2026-07-29	4.5700	4.6500	4.5000	4.6500	+10.714%	8	72,512	-3.226%
2026-07-28	4.2000	4.2000	4.2000	4.2000	+3.704%	55,442	72,512	+7.143%
2026-07-27	3.9000	4.0500	3.9000	4.0500	+15.385%	10	72,512	+11.111%
2026-07-22	3.5000	3.5100	3.5000	3.5100	-3.306%	3	72,517	+28.205%
2026-07-21	3.7000	3.7000	3.6300	3.6300	-8.794%	3	72,516	+23.967%
2026-07-20	3.9300	3.9800	3.8700	3.9800	+12.113%	12	72,516	+13.065%
2026-07-15	3.5000	3.5500	3.5000	3.5500	+16.393%	5	72,516	+26.761%
2026-07-14	3.1000	3.1500	3.0500	3.0500	+8.156%	325	72,516	+47.541%
2026-07-13	2.9500	3.0200	2.8200	2.8200	-0.353%	114	72,224	+59.574%
2026-07-10	2.9500	2.9500	2.8300	2.8300	+1.071%	9	72,278	+59.011%
2026-07-09	2.8500	2.8500	2.8000	2.8000	-5.085%	42	72,278	+60.714%
2026-07-08	2.8900	2.9500	2.8900	2.9500	+26.609%	10	72,256	+52.542%
2026-07-07	2.3700	2.4000	2.3300	2.3300	-2.917%	112	72,253	+93.133%
2026-07-06	2.4900	2.4900	2.4000	2.4000	+10.092%	1,071	72,175	+87.500%
2026-07-02	2.1800	2.1800	2.1800	2.1800	-5.217%	5,000	67,170	+106.422%
2026-07-01	2.0000	2.3000	1.9700	2.3000	+15.000%	152	67,170	+95.652%
2026-06-30	1.9100	2.0000	1.9000	2.0000	0.000%	12,108	64,177	+125.000%
2026-06-29	2.0000	2.0000	2.0000	2.0000	+5.820%	10	55,024	+125.000%
2026-06-26	1.7000	2.0000	1.7000	1.8900	-0.526%	46	55,014	+138.095%
2026-06-25	2.0700	2.0700	1.9000	1.9000	-20.833%	54,679	55,013	+136.842%
2026-06-24	2.4000	2.4000	2.4000	2.4000	-4.000%	10	336	+87.500%
2026-06-23	2.6000	2.6000	2.5000	2.5000	-10.714%	25	326	+80.000%
2026-06-22	2.8000	2.8000	2.8000	2.8000	-1.408%	1	306	+60.714%
2026-06-18	2.8500	2.8600	2.8400	2.8400	-21.547%	3	304	+58.451%
2026-06-16	3.6200	3.6200	3.6200	3.6200	-16.782%	60	304	+24.309%
2026-06-04	4.3500	4.3500	4.3500	4.3500	-26.891%	3	341	+3.448%
2026-05-11	5.9500	5.9500	5.9500	5.9500	-7.752%	7	341	-24.370%
2026-04-17	6.4500	6.4500	6.4500	6.4500	+38.710%	1	348	-30.233%
2026-03-20	4.6500	4.6500	4.6500	4.6500	-18.134%	1	347	-3.226%
2026-03-18	5.6800	5.6800	5.6800	5.6800	-6.116%	1	349	-20.775%
2026-03-17	6.0500	6.0500	6.0500	6.0500	+5.769%	1	349	-25.620%
2026-03-09	5.7200	5.7200	5.7200	5.7200	+12.157%	10	349	-21.329%
2026-03-03	5.1000	5.1000	5.1000	5.1000	-20.313%	1	359	-11.765%
2026-02-26	6.5000	6.5000	6.4000	6.4000	-17.949%	3	358	-29.688%
2026-02-23	7.8400	7.8400	7.8000	7.8000	+4.000%	7	355	-42.308%
2026-02-13	7.5000	7.5000	7.5000	7.5000	-10.394%	3	358	-40.000%
2026-02-11	8.3500	8.3800	8.3500	8.3700	+1.087%	5	358	-46.237%
2026-02-09	8.2800	8.2800	8.2800	8.2800	+1.595%	1	358	-45.652%
2026-02-06	8.1500	8.1500	8.1500	8.1500	+8.667%	1	357	-44.785%
2026-02-04	7.5000	7.5000	7.5000	7.5000	-18.919%	1	358	-40.000%
2026-01-13	9.2500	9.2500	9.2500	9.2500	+11.178%	11	358	-51.351%
2026-01-09	8.3200	8.3200	8.3200	8.3200	+2.337%	1	369	-45.913%
2026-01-08	8.1300	8.1300	8.1300	8.1300	-3.214%	1	368	-44.649%
2026-01-07	8.4000	8.4000	8.4000	8.4000	+6.329%	1	368	-46.429%
2025-12-23	7.9000	7.9000	7.9000	7.9000	+9.722%	1	369	-43.038%
2025-12-16	7.2000	7.2000	7.2000	7.2000	-10.781%	2	368	-37.500%
2025-12-11	7.9500	8.0700	7.9300	8.0700	+5.490%	8	366	-44.238%
2025-12-09	7.6500	7.6500	7.6500	7.6500	-6.479%	1	358	-41.176%
2025-12-03	8.1800	8.1800	8.1800	8.1800	-15.233%	11	357	-44.988%
2025-11-12	9.6500	9.6500	9.6500	9.6500	-3.015%	1	347	-53.368%
2025-10-29	9.9000	9.9500	9.9000	9.9500	+8.981%	45	347	-54.774%
2025-10-17	9.1300	9.1300	9.1300	9.1300	-13.868%	1	303	-50.712%
2025-10-02	10.6000	10.6000	10.6000	10.6000	0.000%	1	303	-57.547%
2025-09-17	10.6000	10.6000	10.6000	10.6000	+2.021%	1	304	-57.547%
2025-09-15	10.0900	10.3900	10.0900	10.3900	+16.219%	3	305	-56.689%
2025-09-02	8.9400	8.9400	8.9400	8.9400	+1.591%	1	308	-49.664%
2025-08-22	8.8000	8.8000	8.8000	8.8000	+8.108%	2	308	-48.864%
2025-08-20	8.1400	8.1400	8.1400	8.1400	-7.500%	3	306	-44.717%
2025-08-13	8.7000	8.8000	8.7000	8.8000	+22.222%	20	309	-48.864%
2025-08-01	7.2000	7.2000	7.2000	7.2000	-13.565%	1	329	-37.500%
2025-07-18	8.3300	8.3300	8.3300	8.3300	+15.374%	1	330	-45.978%
2025-07-08	7.2200	7.2200	7.2200	7.2200	-0.414%	2	329	-37.673%
2025-06-05	7.4000	7.4000	7.2500	7.2500	+5.072%	5	327	-37.931%
2025-06-04	6.9000	6.9000	6.9000	6.9000	+11.290%	1	327	-34.783%
2025-05-30	6.2000	6.2000	6.2000	6.2000	-5.344%	2	327	-27.419%
2025-05-28	6.5500	6.5500	6.5500	6.5500	-4.935%	1	328	-31.298%
2025-05-27	6.8900	6.8900	6.8900	6.8900	-7.641%	1	328	-34.688%
2025-05-14	7.4600	7.4600	7.4600	7.4600	+2.897%	1	327	-39.678%
2025-05-12	7.2500	7.2500	7.2500	7.2500	+11.538%	2	328	-37.931%
2025-05-05	6.5000	6.5000	6.5000	6.5000	+11.301%	2	330	-30.769%
2025-05-01	5.8900	5.9500	5.8400	5.8400	-7.302%	22	332	-22.945%
2025-04-24	6.3000	6.3000	6.3000	6.3000	+3.279%	10	314	-28.571%
2025-04-23	6.1000	6.1000	6.1000	6.1000	+7.965%	2	304	-26.230%
2025-04-22	5.9500	5.9500	5.6500	5.6500	+13.000%	3	302	-20.354%
2025-04-21	5.0000	5.0000	5.0000	5.0000	-9.091%	2	299	-10.000%
2025-04-11	5.5000	5.5000	5.5000	5.5000	+17.773%	10	297	-18.182%
2025-04-10	4.6700	4.6700	4.6700	4.6700	+12.530%	1	292	-3.640%
2025-04-08	4.2000	4.2000	4.1500	4.1500	-23.853%	2	292	+8.434%
2025-04-04	5.5000	5.5000	5.4500	5.4500	-23.347%	4	290	-17.431%
2025-04-02	7.1100	7.1100	7.1100	7.1100	-8.612%	2	288	-36.709%
2025-03-27	7.7800	7.7800	7.7800	7.7800	-0.256%	1	290	-42.159%
2025-03-26	7.6200	7.8000	7.6200	7.8000	-18.495%	2	291	-42.308%
2025-03-17	8.8500	9.5700	8.8500	9.5700	+8.750%	222	291	-52.978%
2025-03-14	8.8000	8.8000	8.8000	8.8000	+4.762%	96	220	-48.864%
2025-03-07	8.4000	8.4000	8.4000	8.4000	+5.660%	40	172	-46.429%
2025-03-05	8.0000	8.0000	7.9500	7.9500	-0.625%	2	192	-43.396%
2025-02-27	7.6500	8.0000	7.6500	8.0000	+11.888%	23	193	-43.750%
2025-02-25	7.1500	7.1500	7.1500	7.1500	-9.494%	10	203	-37.063%
2025-02-21	8.1000	8.1000	7.9000	7.9000	+2.597%	30	203	-43.038%
2025-02-20	7.7000	7.9000	7.4000	7.7000	+18.462%	44	203	-41.558%
2025-02-19	6.5000	6.5000	6.5000	6.5000	-12.634%	1	229	-30.769%
2025-02-18	7.5000	7.5000	7.4400	7.4400	+4.789%	3	229	-39.516%
2025-02-14	7.5100	7.5100	7.1000	7.1000	+9.231%	6	228	-36.620%
2025-02-13	6.5000	6.5500	6.5000	6.5000	-0.763%	8	230	-30.769%
2025-02-11	6.0800	6.5500	6.0800	6.5500	+8.264%	77	230	-31.298%
2025-02-10	6.2500	6.2500	6.0500	6.0500	+13.084%	6	193	-25.620%
2025-02-05	5.3500	5.3500	5.3500	5.3500	-4.122%	5	192	-15.888%
2025-02-04	5.6000	5.7000	5.5600	5.5800	+6.286%	18	187	-19.355%
2025-02-03	5.1500	5.2500	5.1500	5.2500	+1.351%	71	188	-14.286%
2025-01-31	5.5000	5.5000	5.1800	5.1800	-5.818%	182	220	-13.127%
2025-01-30	5.5000	5.5000	5.5000	5.5000	+3.774%	3	188	-18.182%
2025-01-29	5.3000	5.3000	5.3000	5.3000	+8.163%	2	188	-15.094%
2025-01-28	4.8400	4.9000	4.8400	4.9000	-2.390%	30	188	-8.163%
2025-01-27	5.2000	5.2000	5.0200	5.0200	+13.575%	8	193	-10.359%
2025-01-23	4.4200	4.4200	4.4200	4.4200	+26.286%	2	189	+1.810%
2025-01-13	3.5000	3.5000	3.5000	3.5000	+2.941%	2	187	+28.571%
2025-01-10	3.4500	3.4500	3.4000	3.4000	-19.622%	24	185	+32.353%
2025-01-02	4.2500	4.2500	4.2300	4.2300	-2.083%	5	173	+6.383%
2024-12-18	4.3200	4.3200	4.3200	4.3200	-10.000%	1	169	+4.167%
2024-12-17	4.4300	4.8000	4.4300	4.8000	+14.286%	4	169	-6.250%
2024-12-16	4.2000	4.2000	4.2000	4.2000	-18.447%	15	165	+7.143%
2024-12-10	5.5000	5.5000	5.1500	5.1500	+18.938%	16	165	-12.621%
2024-12-03	4.3000	4.3300	4.3000	4.3300	+0.698%	3	179	+3.926%
2024-11-22	4.3000	4.3000	4.3000	4.3000	+2.381%	6	182	+4.651%
2024-11-12	4.2000	4.2000	4.2000	4.2000	-32.800%	10	179	+7.143%
2024-11-04	6.2500	6.2500	6.2500	6.2500	+22.790%	3	179	-28.000%
2024-10-23	5.0900	5.0900	5.0900	5.0900	-7.455%	10	176	-11.591%
2024-10-18	5.5000	5.5000	5.5000	5.5000	+10.000%	2	186	-18.182%
2024-10-15	5.2000	5.2000	5.0000	5.0000	-19.094%	3	186	-10.000%
2024-10-14	6.3500	6.6200	5.9600	6.1800	-4.923%	103	183	-27.184%
2024-10-09	6.5000	6.5000	6.5000	6.5000	0.000%	10	82	-30.769%
2024-10-08	6.6900	6.6900	6.5000	6.5000	-26.304%	8	72	-30.769%
2024-10-07	8.8300	8.8300	8.8200	8.8200	+11.223%	2	74	-48.980%
2024-10-04	7.9300	7.9300	7.9300	7.9300	+5.874%	2	75	-43.253%
2024-10-02	7.4900	7.4900	7.4900	7.4900	+45.720%	1	74	-39.920%
2024-10-01	5.1400	5.1400	5.1400	5.1400	-14.333%	5	73	-12.451%
2024-09-30	6.0000	6.0000	6.0000	6.0000	+25.000%	10	68	-25.000%
2024-09-26	4.9700	4.9700	4.8000	4.8000	+190.909%	58	58	-6.250%
2024-09-16	1.8500	1.8500	1.6500	1.6500	0.000%	2	0	+172.727%