Dark

FXI20270115C36
FXI Jan 15 2027 36.00 Call (FXI270115C00036000)
option OPRA

EOD

Aug 10, 2026

2.58+3.614%(+0.09)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.4500	2.5900	2.4500	2.5800	+3.614%	83	26,935	0.000%
2026-08-07	2.4900	2.4900	2.4900	2.4900	+3.750%	13	26,978	+3.614%
2026-08-06	2.3300	2.4000	2.3200	2.4000	-5.138%	8	26,971	+7.500%
2026-08-05	2.5900	2.6500	2.5300	2.5300	-0.784%	120	26,970	+1.976%
2026-08-04	2.4900	2.5500	2.4700	2.5500	-6.593%	80	27,030	+1.176%
2026-08-03	2.7000	2.7600	2.7000	2.7300	-2.847%	104	27,070	-5.495%
2026-07-30	2.8100	2.8100	2.8100	2.8100	+0.717%	8	27,072	-8.185%
2026-07-29	2.7100	2.7900	2.7100	2.7900	+13.415%	418	27,072	-7.527%
2026-07-28	2.2600	2.5800	2.2600	2.4600	+10.314%	46	27,045	+4.878%
2026-07-27	2.0400	2.2300	2.0400	2.2300	+14.359%	91	27,069	+15.695%
2026-07-21	1.9500	1.9500	1.9500	1.9500	+13.372%	40	27,114	+32.308%
2026-07-17	1.7900	1.7900	1.7200	1.7200	-13.131%	12	27,154	+50.000%
2026-07-16	2.0000	2.0000	1.9800	1.9800	+4.762%	16	27,160	+30.303%
2026-07-15	1.8900	1.8900	1.8900	1.8900	+17.391%	82	27,175	+36.508%
2026-07-14	1.6100	1.6100	1.6100	1.6100	+11.806%	2	27,175	+60.248%
2026-07-08	1.4400	1.4400	1.4400	1.4400	+23.077%	15,000	27,175	+79.167%
2026-07-06	1.1700	1.1700	1.1700	1.1700	-0.847%	1	12,175	+120.513%
2026-07-01	1.1600	1.1800	1.1600	1.1800	+21.649%	2	12,174	+118.644%
2026-06-30	1.0300	1.0300	0.9200	0.9700	-5.825%	301	12,174	+165.979%
2026-06-29	1.0300	1.0300	1.0300	1.0300	-10.435%	1	12,175	+150.485%
2026-06-24	1.1500	1.1500	1.1500	1.1500	-17.857%	5	12,175	+124.348%
2026-06-23	1.3900	1.4000	1.3900	1.4000	-25.134%	6	12,179	+84.286%
2026-06-17	1.9000	1.9100	1.8000	1.8700	-10.952%	8	12,178	+37.968%
2026-06-16	2.1000	2.1400	2.1000	2.1000	+5.000%	69	12,178	+22.857%
2026-06-11	2.0000	2.0000	2.0000	2.0000	-3.382%	6	12,178	+29.000%
2026-06-09	2.2000	2.2000	2.0700	2.0700	-6.757%	22	12,211	+24.638%
2026-06-08	2.2800	2.2800	2.1900	2.2200	-18.081%	10,086	12,207	+16.216%
2026-06-03	2.7000	2.7100	2.7000	2.7100	-13.968%	124	2,540	-4.797%
2026-06-02	3.1500	3.1500	3.0500	3.1500	+27.530%	24	2,639	-18.095%
2026-06-01	2.5000	2.5000	2.4700	2.4700	+21.078%	12	2,615	+4.453%
2026-05-28	2.3000	2.3000	2.0400	2.0400	-18.400%	5	2,607	+26.471%
2026-05-27	2.5000	2.5000	2.5000	2.5000	-9.747%	1	2,605	+3.200%
2026-05-26	2.7700	2.7700	2.7700	2.7700	-13.438%	17	2,605	-6.859%
2026-05-15	3.3000	3.4000	3.2000	3.2000	-20.000%	56	2,623	-19.375%
2026-05-08	4.0000	4.0000	4.0000	4.0000	+14.286%	1	2,612	-35.500%
2026-05-04	3.4700	3.5000	3.4700	3.5000	-2.778%	2	2,612	-26.286%
2026-04-30	3.6500	3.6500	3.6000	3.6000	-17.241%	6	2,614	-28.333%
2026-04-17	4.4600	4.4600	4.3500	4.3500	+1.163%	181	2,634	-40.690%
2026-04-16	4.1600	4.3000	3.9600	4.3000	+10.256%	24	2,792	-40.000%
2026-04-15	3.8200	3.9400	3.8200	3.9000	0.000%	49	2,801	-33.846%
2026-04-14	3.9800	3.9800	3.9000	3.9000	+7.735%	9	2,775	-33.846%
2026-04-10	3.6200	3.6200	3.6200	3.6200	-4.737%	2	2,771	-28.729%
2026-04-08	3.8000	3.8000	3.8000	3.8000	+20.635%	2	2,771	-32.105%
2026-04-07	3.2000	3.2000	3.1500	3.1500	-5.120%	384	2,771	-18.095%
2026-04-06	3.3200	3.3200	3.3200	3.3200	-8.540%	1	2,718	-22.289%
2026-04-01	3.6300	3.6300	3.6300	3.6300	+15.974%	1	2,718	-28.926%
2026-03-26	3.1200	3.1500	3.1200	3.1300	-13.536%	10	2,718	-17.572%
2026-03-25	3.6200	3.6200	3.6200	3.6200	+3.429%	55	2,767	-28.729%
2026-03-24	3.5000	3.5000	3.5000	3.5000	+4.790%	5	2,822	-26.286%
2026-03-23	3.3700	3.5000	3.3100	3.3400	+1.212%	1,518	2,822	-22.754%
2026-03-20	3.3000	3.3000	3.3000	3.3000	-7.042%	19	3,110	-21.818%
2026-03-19	3.5500	3.5500	3.5500	3.5500	-17.442%	1,000	3,110	-27.324%
2026-03-17	4.3000	4.3000	4.3000	4.3000	+1.176%	2	2,222	-40.000%
2026-03-16	4.0000	4.3000	4.0000	4.2500	+7.595%	6	2,224	-39.294%
2026-03-13	3.9500	3.9500	3.9500	3.9500	-1.250%	1	2,227	-34.684%
2026-03-11	4.0000	4.0000	4.0000	4.0000	-5.882%	10	2,241	-35.500%
2026-03-10	4.2700	4.3000	4.2000	4.2500	+6.784%	9	2,241	-39.294%
2026-03-09	3.9000	4.0000	3.9000	3.9800	+6.133%	20	2,245	-35.176%
2026-03-06	3.7000	3.8500	3.5000	3.7500	+4.167%	63	2,237	-31.200%
2026-03-05	3.6000	3.6000	3.6000	3.6000	-14.489%	20	2,210	-28.333%
2026-03-02	4.2100	4.2100	4.2100	4.2100	-9.462%	4	2,210	-38.717%
2026-02-26	4.6000	4.6500	4.6000	4.6500	-18.564%	21	2,206	-44.516%
2026-02-23	5.7100	5.7100	5.7100	5.7100	+1.421%	1	2,207	-54.816%
2026-02-17	5.2900	5.6300	5.2900	5.6300	-11.339%	3	2,206	-54.174%
2026-02-11	6.3500	6.3500	6.3500	6.3500	+15.455%	1	2,205	-59.370%
2026-02-05	5.7000	5.7000	5.5000	5.5000	-15.254%	71	2,206	-53.091%
2026-01-26	6.4900	6.4900	6.4900	6.4900	+5.528%	1	2,237	-60.247%
2026-01-20	6.1500	6.1500	6.1500	6.1500	-10.870%	2	2,237	-58.049%
2026-01-13	6.9000	6.9000	6.9000	6.9000	-6.122%	1	2,237	-62.609%
2026-01-12	6.8800	7.3500	6.8800	7.3500	+34.862%	13	2,236	-64.898%
2025-12-31	5.4500	5.4500	5.4500	5.4500	+4.808%	2	2,226	-52.661%
2025-12-16	5.2000	5.2000	5.2000	5.2000	-13.333%	1	2,226	-50.385%
2025-12-12	6.3100	6.3100	6.0000	6.0000	+1.523%	3	2,227	-57.000%
2025-12-11	5.9100	5.9100	5.9100	5.9100	+1.026%	5	2,224	-56.345%
2025-12-09	5.8500	5.8500	5.8500	5.8500	-7.874%	1	2,224	-55.897%
2025-12-02	6.3500	6.3500	6.3500	6.3500	+7.627%	1	2,223	-59.370%
2025-11-21	5.9000	5.9000	5.9000	5.9000	-9.231%	1	2,222	-56.271%
2025-11-20	6.5000	6.5000	6.5000	6.5000	-1.664%	1	2,222	-60.308%
2025-11-18	6.6100	6.6100	6.6100	6.6100	-5.301%	1	2,222	-60.968%
2025-11-14	7.0000	7.0500	6.9500	6.9800	+2.647%	120	2,222	-63.037%
2025-11-03	6.8500	6.9000	6.8000	6.8000	-13.376%	58	2,123	-62.059%
2025-10-29	7.8500	7.8500	7.8000	7.8500	+9.484%	38	2,123	-67.134%
2025-10-17	7.4000	7.4000	7.0300	7.1700	-5.658%	8	2,103	-64.017%
2025-10-09	7.8400	7.8400	7.6000	7.6000	-1.554%	6	2,098	-66.053%
2025-09-15	7.7700	7.7700	7.7200	7.7200	+11.079%	60	2,092	-66.580%
2025-09-08	6.9500	6.9500	6.9500	6.9500	+12.097%	2	2,032	-62.878%
2025-09-04	6.2000	6.2000	6.2000	6.2000	-7.463%	2	2,030	-58.387%
2025-09-03	6.7000	6.7000	6.7000	6.7000	-2.047%	10	2,030	-61.493%
2025-09-02	6.8000	6.8400	6.8000	6.8400	+8.571%	5	2,030	-62.281%
2025-08-27	6.3000	6.3000	6.3000	6.3000	-3.077%	1	2,033	-59.048%
2025-08-15	6.5000	6.5000	6.5000	6.5000	-0.612%	40	2,033	-60.308%
2025-08-14	6.5400	6.5400	6.5400	6.5400	-5.217%	15	2,033	-60.550%
2025-08-13	6.7000	6.9000	6.7000	6.9000	+15.000%	2	2,033	-62.609%
2025-08-08	6.0000	6.0000	6.0000	6.0000	-0.990%	5	2,034	-57.000%
2025-08-07	6.0000	6.0600	6.0000	6.0600	+9.189%	11	2,034	-57.426%
2025-08-01	5.5500	5.5500	5.5500	5.5500	-12.461%	1	2,043	-53.514%
2025-07-30	6.5000	6.5000	6.3400	6.3400	-4.662%	6	2,042	-59.306%
2025-07-28	6.6500	6.6500	6.6500	6.6500	0.000%	25	2,036	-61.203%
2025-07-21	6.7200	6.7200	6.6500	6.6500	+21.129%	4	2,056	-61.203%
2025-07-11	5.4900	5.4900	5.4900	5.4900	-1.081%	2	2,052	-53.005%
2025-07-10	5.5500	5.5500	5.5500	5.5500	-0.893%	16	2,050	-53.514%
2025-07-08	5.7100	5.7300	5.6000	5.6000	+4.673%	18	2,042	-53.929%
2025-07-07	5.4000	5.4000	5.3500	5.3500	-1.654%	3	2,037	-51.776%
2025-06-23	5.4500	5.4500	5.3800	5.4400	+8.800%	14	2,037	-52.574%
2025-06-17	5.0000	5.0000	5.0000	5.0000	-15.966%	1	2,037	-48.400%
2025-06-16	6.0000	6.0000	5.9500	5.9500	-1.163%	5	2,037	-56.639%
2025-06-11	6.2500	6.2500	6.0200	6.0200	+3.614%	7	2,037	-57.143%
2025-06-09	5.9100	5.9100	5.8100	5.8100	+7.593%	500	2,037	-55.594%
2025-06-04	5.4000	5.5000	5.3500	5.4000	+15.632%	6	1,537	-52.222%
2025-05-30	4.6600	4.6700	4.6600	4.6700	-12.710%	4	1,537	-44.754%
2025-05-22	5.3500	5.3500	5.3500	5.3500	-0.926%	1	1,537	-51.776%
2025-05-15	5.4000	5.4000	5.4000	5.4000	-11.475%	15	1,537	-52.222%
2025-05-14	6.1000	6.1000	6.1000	6.1000	+5.172%	1	1,541	-57.705%
2025-05-13	5.7000	6.0000	5.7000	5.8000	-2.521%	5	1,540	-55.517%
2025-05-12	5.6400	6.0000	5.6400	5.9500	+12.264%	20	1,537	-56.639%
2025-05-09	5.3000	5.3000	5.3000	5.3000	-1.852%	6	1,539	-51.321%
2025-05-08	5.6000	5.6000	5.4000	5.4000	+3.846%	6	1,539	-52.222%
2025-05-07	5.2000	5.2000	5.2000	5.2000	+10.638%	4	1,539	-50.385%
2025-04-22	4.7000	4.7000	4.5500	4.7000	+17.500%	26	1,539	-45.106%
2025-04-21	4.0000	4.0000	4.0000	4.0000	-3.614%	18	1,528	-35.500%
2025-04-16	4.1500	4.1500	4.1500	4.1500	+3.750%	4	1,528	-37.831%
2025-04-11	4.0000	4.0000	4.0000	4.0000	+11.421%	2	1,524	-35.500%
2025-04-09	3.5300	3.5900	3.5300	3.5900	+25.965%	10	1,524	-28.134%
2025-04-08	4.3700	4.3700	2.8500	2.8500	+10.895%	154	1,522	-9.474%
2025-04-07	2.5700	2.5700	2.5700	2.5700	-26.571%	5	1,668	+0.389%
2025-04-04	4.5000	4.5000	3.5000	3.5000	-35.780%	6	1,668	-26.286%
2025-04-01	5.4500	5.4500	5.4500	5.4500	-7.627%	1	1,670	-52.661%
2025-03-28	5.7400	5.9000	5.7400	5.9000	-9.231%	12	1,671	-56.271%
2025-03-27	6.5000	6.5000	6.5000	6.5000	+2.686%	1	1,671	-60.308%
2025-03-25	6.3300	6.3300	6.3300	6.3300	-3.506%	1	1,670	-59.242%
2025-03-24	6.6000	6.6000	6.5600	6.5600	+4.960%	3	1,669	-60.671%
2025-03-20	6.2500	6.2500	6.2500	6.2500	-18.407%	5	1,666	-58.720%
2025-03-19	7.7000	7.7000	7.6600	7.6600	-1.542%	3	1,671	-66.319%
2025-03-18	7.8500	7.8500	7.7800	7.7800	+8.056%	6	1,672	-66.838%
2025-03-17	7.2000	7.2000	7.2000	7.2000	+2.128%	2	1,673	-64.167%
2025-03-14	6.9500	7.0500	6.9500	7.0500	+8.462%	4	1,675	-63.404%
2025-03-13	6.5000	6.5000	6.5000	6.5000	+1.562%	11	1,677	-60.308%
2025-03-12	6.3400	6.4000	6.3400	6.4000	-3.030%	8	1,677	-59.688%
2025-03-11	6.4000	7.2000	6.4000	6.6000	+5.263%	18	1,669	-60.909%
2025-03-10	6.2800	6.2800	6.2700	6.2700	-10.429%	12	1,652	-58.852%
2025-03-07	6.8300	7.0000	6.8000	7.0000	+6.870%	14	1,664	-63.143%
2025-03-05	6.1500	6.5500	6.1500	6.5500	+15.317%	26	1,661	-60.611%
2025-03-04	5.7500	5.7500	5.6800	5.6800	-11.526%	12	1,681	-54.577%
2025-02-27	6.4200	6.4200	6.4200	6.4200	-4.748%	40	1,671	-59.813%
2025-02-26	6.7400	6.7400	6.7400	6.7400	+12.333%	1	1,711	-61.721%
2025-02-25	6.0000	6.0000	6.0000	6.0000	-1.961%	18	1,693	-57.000%
2025-02-20	6.1200	6.1200	6.1200	6.1200	+7.368%	3	1,693	-57.843%
2025-02-19	5.7000	5.7000	5.7000	5.7000	-6.863%	20	1,693	-54.737%
2025-02-18	6.1900	6.1900	6.1200	6.1200	+6.435%	4	1,693	-57.843%
2025-02-14	5.7000	5.7500	5.7000	5.7500	+11.650%	66	1,659	-55.130%
2025-02-13	5.1500	5.1600	5.1500	5.1500	-2.462%	715	1,659	-49.903%
2025-02-12	5.0000	5.2800	5.0000	5.2800	+11.158%	6	955	-51.136%
2025-02-11	4.7500	4.7500	4.7500	4.7500	-0.835%	120	957	-45.684%
2025-02-10	4.8500	4.8600	4.7400	4.7900	+20.050%	727	837	-46.138%
2025-01-29	3.9900	3.9900	3.9900	3.9900	+5.000%	13	131	-35.338%
2025-01-21	3.8000	3.8000	3.8000	3.8000	+28.378%	13	144	-32.105%
2025-01-13	2.9600	2.9600	2.9600	2.9600	-17.778%	2	131	-12.838%
2024-12-18	3.5700	3.6000	3.5700	3.6000	+5.882%	60	129	-28.333%
2024-12-16	3.4000	3.4000	3.4000	3.4000	+70.000%	2	67	-24.118%
2024-11-19	2.0000	2.0000	2.0000	2.0000	-57.895%	2	67	+29.000%
2024-11-13	4.7500	4.7500	4.7500	4.7500	+25.000%	3	69	-45.684%
2024-10-17	3.8000	3.8000	3.8000	3.8000	-49.333%	60	66	-32.105%
2024-10-07	7.5000	7.5000	7.5000	7.5000	+7.143%	1	6	-65.600%
2024-10-04	7.0000	7.0000	7.0000	7.0000	+75.000%	4	7	-63.143%
2024-09-30	4.0000	4.0000	4.0000	4.0000	0.000%	5	5	-35.500%