Dark

FXI20270115C34
FXI Jan 15 2027 34.00 Call (FXI270115C00034000)
option OPRA

EOD

Aug 10, 2026

3.85+2.122%(+0.08)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.8000	3.8500	3.8000	3.8500	+2.122%	80	18,252	0.000%
2026-08-04	3.7000	3.7700	3.7000	3.7700	-7.598%	42	18,258	+2.122%
2026-08-03	3.9500	4.0800	3.9500	4.0800	-0.488%	90	18,257	-5.637%
2026-07-30	4.0400	4.1000	4.0000	4.1000	+2.500%	321	18,252	-6.098%
2026-07-29	4.0000	4.0500	3.9500	4.0000	+14.613%	201	18,012	-3.750%
2026-07-28	3.5000	3.5000	3.3500	3.4900	+2.647%	42	18,011	+10.315%
2026-07-27	3.1000	3.4000	3.1000	3.4000	+14.865%	30	18,011	+13.235%
2026-07-24	2.8900	2.9800	2.8900	2.9600	+4.225%	47	18,011	+30.068%
2026-07-23	2.8700	2.8700	2.7700	2.8400	-10.127%	51	18,059	+35.563%
2026-07-21	3.1600	3.1600	3.1600	3.1600	+23.438%	2	18,062	+21.835%
2026-07-17	2.5600	2.5600	2.5600	2.5600	-13.514%	2	18,060	+50.391%
2026-07-16	3.0500	3.0500	2.9600	2.9600	+17.928%	16	18,060	+30.068%
2026-07-14	2.5100	2.5100	2.5100	2.5100	+5.907%	2	18,076	+53.386%
2026-07-13	2.3700	2.3700	2.3700	2.3700	-5.200%	15	18,076	+62.447%
2026-07-08	2.5000	2.5000	2.5000	2.5000	+38.122%	3	18,076	+54.000%
2026-07-06	1.9000	1.9000	1.8100	1.8100	-2.162%	17,000	18,077	+112.707%
2026-07-02	1.8500	1.8500	1.8500	1.8500	+15.625%	20	1,144	+108.108%
2026-06-29	1.5000	1.6000	1.5000	1.6000	-20.398%	2	1,145	+140.625%
2026-06-23	2.0800	2.1600	2.0100	2.0100	-31.864%	5	1,144	+91.542%
2026-06-17	2.9500	2.9500	2.9500	2.9500	-10.606%	3	1,139	+30.508%
2026-06-08	3.3000	3.3000	3.3000	3.3000	-13.158%	11	1,139	+16.667%
2026-06-04	3.8000	3.8000	3.8000	3.8000	+20.635%	1	1,150	+1.316%
2026-05-28	3.1500	3.1500	3.1500	3.1500	-38.835%	1	1,150	+22.222%
2026-05-12	5.1500	5.1500	5.1500	5.1500	-4.630%	3	1,150	-25.243%
2026-04-16	5.4000	5.4000	5.3900	5.4000	+5.882%	5	1,150	-28.704%
2026-04-14	5.1000	5.1000	5.1000	5.1000	+10.870%	2	1,150	-24.510%
2026-04-09	4.6000	4.6000	4.6000	4.6000	+8.235%	100	1,150	-16.304%
2026-03-26	4.3500	4.3500	4.2500	4.2500	-15.842%	901	1,150	-9.412%
2026-03-13	5.0500	5.0500	5.0500	5.0500	+3.061%	1	952	-23.762%
2026-03-12	4.9000	4.9000	4.9000	4.9000	-10.909%	5	952	-21.429%
2026-03-10	5.5000	5.5000	5.5000	5.5000	+11.111%	100	952	-30.000%
2026-03-06	4.9500	4.9500	4.9500	4.9500	+12.245%	2	852	-22.222%
2026-03-05	4.4100	4.4100	4.4100	4.4100	-34.473%	100	852	-12.698%
2026-02-17	6.7300	6.7300	6.7300	6.7300	-10.147%	1	902	-42.793%
2026-02-09	7.6100	7.7000	7.4900	7.4900	-6.608%	3	902	-48.598%
2026-01-20	8.0400	8.0400	8.0200	8.0200	-5.647%	30	901	-51.995%
2026-01-13	8.5000	8.5000	8.5000	8.5000	+24.088%	11	931	-54.706%
2025-12-29	6.8500	6.8500	6.8500	6.8500	-14.375%	30	920	-43.796%
2025-12-05	8.0000	8.0000	8.0000	8.0000	+5.820%	1	890	-51.875%
2025-12-04	7.5600	7.5600	7.5600	7.5600	-0.526%	3	889	-49.074%
2025-11-19	7.6500	7.6500	7.6000	7.6000	-15.084%	24	886	-49.342%
2025-11-12	8.9500	8.9500	8.9500	8.9500	+5.294%	1	862	-56.983%
2025-11-10	8.5000	8.5000	8.5000	8.5000	+3.659%	1	863	-54.706%
2025-11-03	8.2000	8.2000	8.1500	8.2000	-10.870%	63	853	-53.049%
2025-10-29	9.2500	9.2500	9.2000	9.2000	+8.235%	43	853	-58.152%
2025-10-16	8.5000	8.5000	8.5000	8.5000	-6.593%	1	822	-54.706%
2025-09-25	9.1000	9.1000	9.1000	9.1000	-1.087%	3	822	-57.692%
2025-09-11	9.2000	9.2000	9.2000	9.2000	+6.358%	2	825	-58.152%
2025-09-09	8.6500	8.6500	8.6500	8.6500	+4.595%	6	827	-55.491%
2025-09-08	8.2700	8.2700	8.2700	8.2700	+14.069%	1	821	-53.446%
2025-08-08	7.2500	7.2500	7.2500	7.2500	-11.043%	2	821	-46.897%
2025-07-22	8.1500	8.1500	8.1500	8.1500	+3.165%	1	819	-52.761%
2025-07-21	7.8500	7.9000	7.8500	7.9000	+1.673%	200	818	-51.266%
2025-07-18	7.7000	7.7700	7.7000	7.7700	+19.907%	11	618	-50.450%
2025-07-10	6.4800	6.4800	6.4800	6.4800	-0.308%	3	618	-40.586%
2025-07-09	6.5000	6.5000	6.5000	6.5000	+2.041%	1	618	-40.769%
2025-07-03	7.0000	7.0000	6.3700	6.3700	-4.925%	4	617	-39.560%
2025-06-30	6.7000	6.7000	6.7000	6.7000	-8.219%	50	617	-42.537%
2025-06-25	7.3000	7.3000	7.3000	7.3000	+6.569%	1	567	-47.260%
2025-06-09	6.8700	6.9000	6.8500	6.8500	+21.239%	320	567	-43.796%
2025-05-30	5.9000	5.9000	5.6500	5.6500	-10.032%	4	247	-31.858%
2025-05-19	6.2800	6.2800	6.2800	6.2800	-4.559%	2	246	-38.694%
2025-05-15	6.5800	6.5800	6.5800	6.5800	+4.444%	1	246	-41.489%
2025-05-02	6.3500	6.3500	6.3000	6.3000	+16.667%	206	245	-38.889%
2025-05-01	5.4000	5.4000	5.4000	5.4000	0.000%	1	142	-28.704%
2025-04-30	5.4000	5.4000	5.4000	5.4000	-4.085%	1	141	-28.704%
2025-04-28	5.6300	5.6300	5.6300	5.6300	-6.167%	3	140	-31.616%
2025-04-23	6.0000	6.0000	6.0000	6.0000	+53.846%	1	138	-35.833%
2025-04-08	3.9000	3.9000	3.9000	3.9000	-37.400%	100	138	-1.282%
2025-04-03	6.2200	6.2300	6.2200	6.2300	-11.631%	30	38	-38.202%
2025-03-26	7.0500	7.0500	7.0500	7.0500	-2.083%	1	20	-45.390%
2025-03-06	7.2000	7.2000	7.2000	7.2000	+10.092%	2	20	-46.528%
2025-03-04	6.3800	6.5400	6.3800	6.5400	-0.759%	10	22	-41.131%
2025-03-03	6.5900	6.5900	6.5900	6.5900	-1.495%	1	17	-41.578%
2025-02-28	6.6100	6.6900	6.6100	6.6900	+0.602%	4	17	-42.451%
2025-02-24	6.6500	6.6500	6.6500	6.6500	-10.135%	1	17	-42.105%
2025-02-21	7.4000	7.4000	7.4000	7.4000	+7.402%	4	17	-47.973%
2025-02-19	6.8900	6.8900	6.8900	6.8900	+9.365%	1	17	-44.122%
2025-02-13	6.3100	6.3100	6.2000	6.3000	+1.613%	4	13	-38.889%
2025-02-12	6.2000	6.2000	6.2000	6.2000	+10.517%	2	13	-37.903%
2025-02-10	5.6100	5.6100	5.6100	5.6100	+10.000%	2	14	-31.373%
2025-02-07	5.1000	5.1000	5.1000	5.1000	+5.590%	2	15	-24.510%
2025-02-05	4.8300	4.8300	4.8300	4.8300	-2.424%	1	16	-20.290%
2025-02-03	4.9500	4.9500	4.9500	4.9500	+12.500%	1	16	-22.222%
2025-01-24	4.4000	4.4000	4.4000	4.4000	+5.012%	2	15	-12.500%
2025-01-22	4.1900	4.1900	4.1900	4.1900	+19.714%	5	14	-8.115%
2025-01-10	3.5000	3.5000	3.5000	3.5000	-17.647%	2	9	+10.000%
2024-12-13	4.2500	4.2500	4.2500	4.2500	-24.645%	2	8	-9.412%
2024-12-11	5.6400	5.6400	5.6400	5.6400	-1.913%	1	7	-31.738%
2024-12-09	5.7500	5.7500	5.7500	5.7500	+51.316%	2	6	-33.043%
2024-11-14	3.8000	3.8000	3.8000	3.8000	-41.538%	1	6	+1.316%
2024-11-12	6.5000	6.5000	6.5000	6.5000	+22.642%	10	5	-40.769%
2024-11-08	5.3000	5.3000	5.3000	5.3000	+10.417%	2	15	-27.358%
2024-10-22	4.8000	4.8000	4.8000	4.8000	-4.000%	2	14	-19.792%
2024-10-15	5.0000	5.0000	5.0000	5.0000	+21.951%	4	14	-23.000%
2024-09-26	4.1000	4.1000	4.1000	4.1000	0.000%	10	10	-6.098%