Dark

FXI20270115C37
FXI Jan 15 2027 37.00 Call (FXI270115C00037000)
option OPRA

EOD

Aug 10, 2026

1.90-1.554%(-0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.9000	1.9000	1.9000	1.9000	-1.554%	1	27,063	0.000%
2026-08-07	1.9300	1.9300	1.9300	1.9300	-18.220%	9	27,063	-1.554%
2026-08-03	2.3600	2.3600	2.3600	2.3600	+10.280%	1	27,063	-19.492%
2026-07-31	2.1400	2.1400	2.1400	2.1400	+18.232%	1	27,063	-11.215%
2026-07-27	1.8300	1.8300	1.8100	1.8100	+13.125%	11	27,063	+4.972%
2026-07-23	1.6000	1.6000	1.6000	1.6000	-5.882%	50	27,073	+18.750%
2026-07-21	1.7000	1.7000	1.7000	1.7000	+1.190%	5	27,075	+11.765%
2026-07-20	1.6800	1.6800	1.6800	1.6800	+5.000%	3	27,080	+13.095%
2026-07-16	1.6200	1.6300	1.6000	1.6000	+1.266%	25	27,080	+18.750%
2026-07-15	1.6000	1.6000	1.5800	1.5800	+25.397%	53	27,099	+20.253%
2026-07-13	1.2700	1.2700	1.2600	1.2600	+5.000%	5	27,068	+50.794%
2026-07-08	1.2600	1.2600	1.2000	1.2000	+42.857%	2	27,066	+58.333%
2026-06-29	0.7700	0.8400	0.7700	0.8400	+5.000%	10,002	27,066	+126.190%
2026-06-26	0.8000	0.8000	0.8000	0.8000	-18.367%	1	21,066	+137.500%
2026-06-24	0.9800	0.9800	0.9800	0.9800	-24.615%	2	21,065	+93.878%
2026-06-22	1.2500	1.3000	1.2500	1.3000	+9.244%	25	21,065	+46.154%
2026-06-18	1.2100	1.2400	1.1900	1.1900	-11.194%	2,292	13,084	+59.664%
2026-06-17	1.5300	1.5400	1.3400	1.3400	-29.843%	7,005	13,084	+41.791%
2026-06-15	1.9100	1.9100	1.9100	1.9100	-4.975%	1	13,084	-0.524%
2026-06-12	1.9300	2.0100	1.9300	2.0100	+19.643%	6,383	13,085	-5.473%
2026-06-11	1.6700	1.7000	1.6200	1.6800	-8.197%	656	7,101	+13.095%
2026-06-05	1.8100	1.8500	1.8100	1.8300	-18.667%	66	6,466	+3.825%
2026-06-04	2.2500	2.2500	2.2500	2.2500	-4.661%	10	6,408	-15.556%
2026-06-03	2.3600	2.3600	2.3600	2.3600	+18.000%	1	6,418	-19.492%
2026-06-01	2.0000	2.0000	2.0000	2.0000	-3.846%	2	6,419	-5.000%
2026-05-29	2.1000	2.1000	1.9800	2.0800	+4.000%	5	6,421	-8.654%
2026-05-27	2.0000	2.0000	2.0000	2.0000	-12.664%	1	6,418	-5.000%
2026-05-26	2.2400	2.3200	2.2400	2.2900	+6.512%	48	6,424	-17.031%
2026-05-22	2.2700	2.2700	2.1500	2.1500	-3.587%	2	6,431	-11.628%
2026-05-21	2.2000	2.2600	2.2000	2.2300	-17.712%	202	6,633	-14.798%
2026-05-20	2.6500	2.7100	2.6500	2.7100	+1.498%	4	6,633	-29.889%
2026-05-19	2.6900	2.7500	2.6100	2.6700	-1.111%	200	6,437	-28.839%
2026-05-18	2.7000	2.7000	2.7000	2.7000	-19.403%	8	6,437	-29.630%
2026-05-14	3.3000	3.4200	3.2200	3.3500	-17.284%	188	6,437	-43.284%
2026-05-13	3.3000	4.1000	3.3000	4.0500	+23.853%	47	6,406	-53.086%
2026-05-12	3.5000	3.5000	3.2700	3.2700	-5.491%	40	6,406	-41.896%
2026-05-11	3.5400	3.5400	3.4600	3.4600	+3.284%	20	6,406	-45.087%
2026-05-08	3.4000	3.4000	3.3000	3.3500	+13.559%	136	6,386	-43.284%
2026-05-05	2.9500	2.9500	2.9500	2.9500	+3.509%	1	6,252	-35.593%
2026-04-28	2.9500	2.9500	2.8300	2.8500	-10.658%	29	6,253	-33.333%
2026-04-23	3.1900	3.1900	3.1900	3.1900	-11.878%	2	6,229	-40.439%
2026-04-16	3.6200	3.6200	3.6200	3.6200	+6.785%	10	6,229	-47.514%
2026-04-15	3.3300	3.3900	3.3300	3.3900	+5.938%	60	6,219	-43.953%
2026-04-13	3.1500	3.2000	3.1500	3.2000	0.000%	2	6,159	-40.625%
2026-04-10	3.2000	3.2000	3.2000	3.2000	0.000%	1	6,157	-40.625%
2026-04-08	3.2000	3.2000	3.2000	3.2000	0.000%	1	6,157	-40.625%
2026-04-01	3.2000	3.2000	3.2000	3.2000	+11.111%	38	6,156	-40.625%
2026-03-30	2.8200	2.8800	2.7700	2.8800	-10.559%	2,282	6,125	-34.028%
2026-03-25	3.2200	3.2200	3.2200	3.2200	+15.000%	1	3,869	-40.994%
2026-03-23	2.8000	2.8000	2.8000	2.8000	-11.111%	16	3,869	-32.143%
2026-03-19	3.1500	3.1500	3.1500	3.1500	-8.696%	17	3,870	-39.683%
2026-03-13	3.4500	3.4500	3.4500	3.4500	0.000%	1	3,879	-44.928%
2026-03-11	3.4800	3.4800	3.4500	3.4500	-6.504%	2	3,878	-44.928%
2026-03-10	3.6900	3.6900	3.6900	3.6900	+1.096%	3	3,876	-48.509%
2026-03-09	3.4500	3.6500	3.4500	3.6500	+21.667%	78	3,873	-47.945%
2026-03-05	3.0000	3.0000	3.0000	3.0000	-20.213%	1	3,796	-36.667%
2026-03-02	3.6500	3.7600	3.6500	3.7600	-10.476%	3,001	3,796	-49.468%
2026-02-26	4.2000	4.2000	4.2000	4.2000	-17.160%	6	796	-54.762%
2026-02-17	5.0700	5.0700	5.0700	5.0700	-11.053%	4	790	-62.525%
2026-02-10	5.7000	5.7000	5.7000	5.7000	+1.786%	2	786	-66.667%
2026-02-02	5.6000	5.6000	5.6000	5.6000	-4.437%	3	788	-66.071%
2026-01-30	6.3000	6.3000	5.8600	5.8600	-12.144%	13	785	-67.577%
2026-01-28	6.6700	6.6700	6.6700	6.6700	+7.581%	7	772	-71.514%
2026-01-27	6.2000	6.2000	6.2000	6.2000	+9.929%	10	765	-69.355%
2026-01-02	5.6400	5.6400	5.6400	5.6400	-4.407%	6	755	-66.312%
2025-12-05	5.8500	5.9000	5.8500	5.9000	+4.796%	2	761	-67.797%
2025-11-24	5.6300	5.6300	5.6300	5.6300	-6.478%	20	763	-66.252%
2025-11-18	5.7500	6.0200	5.7500	6.0200	-5.197%	9	783	-68.439%
2025-11-14	6.4000	6.4000	6.3500	6.3500	-9.929%	112	792	-70.079%
2025-11-13	7.0500	7.0500	7.0500	7.0500	+16.529%	80	680	-73.050%
2025-11-07	6.0500	6.0500	6.0500	6.0500	-3.968%	407	760	-68.595%
2025-11-03	6.2500	6.3000	6.2500	6.3000	-12.500%	55	298	-69.841%
2025-10-29	7.2500	7.2500	7.2000	7.2000	+12.500%	36	298	-73.611%
2025-10-22	6.4000	6.4000	6.4000	6.4000	-0.775%	5	262	-70.313%
2025-10-21	6.4500	6.4500	6.4500	6.4500	+2.871%	1	267	-70.543%
2025-10-10	6.3400	6.3400	6.2700	6.2700	-12.917%	2	268	-69.697%
2025-09-24	7.2000	7.2000	7.2000	7.2000	-9.434%	1	266	-73.611%
2025-09-17	7.9500	7.9500	7.9500	7.9500	+8.755%	1	265	-76.101%
2025-09-15	7.3100	7.3100	7.3100	7.3100	+0.137%	4	266	-74.008%
2025-09-11	7.3000	7.3000	7.3000	7.3000	+8.955%	1	270	-73.973%
2025-09-09	6.7500	6.9000	6.7000	6.7000	+5.512%	40	269	-71.642%
2025-09-08	6.3500	6.3500	6.3500	6.3500	+11.208%	1	272	-70.079%
2025-09-04	5.7100	5.7100	5.7100	5.7100	-12.154%	2	271	-66.725%
2025-08-26	6.5000	6.5000	6.5000	6.5000	+2.362%	2	293	-70.769%
2025-08-22	6.5000	6.5000	6.3500	6.3500	+23.301%	40	293	-70.079%
2025-08-11	5.1500	5.1500	5.1500	5.1500	-9.965%	1	273	-63.107%
2025-08-07	5.7500	5.7500	5.7200	5.7200	+3.063%	41	273	-66.783%
2025-08-04	5.5500	5.5500	5.5500	5.5500	-0.893%	1	239	-65.766%
2025-07-31	5.6000	5.6000	5.6000	5.6000	-17.037%	1	238	-66.071%
2025-07-24	6.7500	6.7500	6.7500	6.7500	+10.475%	7	237	-71.852%
2025-07-21	6.1100	6.1100	6.1100	6.1100	+9.107%	4	230	-68.903%
2025-07-16	5.4500	5.6000	5.4500	5.6000	0.000%	2	230	-66.071%
2025-07-15	5.5800	5.6000	5.5800	5.6000	+7.486%	6	228	-66.071%
2025-07-08	5.2100	5.2100	5.2100	5.2100	-2.251%	6	223	-63.532%
2025-06-27	5.3900	5.3900	5.3300	5.3300	-4.309%	89	217	-64.353%
2025-06-26	5.5700	5.5700	5.5700	5.5700	-0.536%	38	128	-65.889%
2025-06-25	5.5600	5.6000	5.5600	5.6000	+3.321%	27	125	-66.071%
2025-06-24	5.4200	5.4200	5.4200	5.4200	+10.612%	20	116	-64.945%
2025-06-23	4.9000	4.9000	4.9000	4.9000	-15.225%	8	96	-61.224%
2025-06-11	5.8000	5.8000	5.7800	5.7800	+12.233%	2	88	-67.128%
2025-05-15	5.1500	5.1500	5.1500	5.1500	-3.738%	10	87	-63.107%
2025-05-12	5.4500	5.4500	5.3500	5.3500	+11.458%	55	95	-64.486%
2025-05-07	4.8000	4.8000	4.8000	4.8000	-8.571%	1	95	-60.417%
2025-05-06	5.0000	5.2500	5.0000	5.2500	+8.247%	91	94	-63.810%
2025-05-05	4.8500	4.8500	4.8500	4.8500	0.000%	6	90	-60.825%
2025-05-02	4.9000	4.9500	4.8500	4.8500	-6.731%	82	84	-60.825%
2025-04-02	5.2000	5.2000	5.2000	5.2000	-5.282%	1	64	-63.462%
2025-03-28	5.4000	5.4900	5.4000	5.4900	-8.652%	10	64	-65.392%
2025-03-27	6.0100	6.0100	6.0100	6.0100	+0.167%	1	64	-68.386%
2025-03-21	6.0000	6.0000	6.0000	6.0000	-14.530%	10	63	-68.333%
2025-03-17	7.0200	7.0200	7.0200	7.0200	+12.320%	10	63	-72.934%
2025-03-11	6.2500	6.2500	6.2500	6.2500	+5.932%	2	73	-69.600%
2025-03-10	5.9000	5.9000	5.9000	5.9000	-18.056%	1	73	-67.797%
2025-03-06	7.2000	7.2000	7.2000	7.2000	+14.286%	4	73	-73.611%
2025-03-05	6.3000	6.3000	6.3000	6.3000	+16.667%	5	73	-69.841%
2025-02-25	5.4000	5.4000	5.4000	5.4000	+1.887%	35	68	-64.815%
2025-02-24	5.6900	5.6900	5.3000	5.3000	-11.667%	26	68	-64.151%
2025-02-21	6.2000	6.2000	6.0000	6.0000	+29.032%	78	90	-68.333%
2025-02-13	4.6500	4.6500	4.6500	4.6500	-7.738%	95	204	-59.140%
2025-02-12	5.0000	5.0800	5.0000	5.0400	+12.000%	16	204	-62.302%
2025-02-10	4.5000	4.5000	4.5000	4.5000	+5.882%	13	196	-57.778%
2025-02-07	4.2500	4.2500	4.2500	4.2500	+9.819%	100	183	-55.294%
2025-02-05	3.8000	3.8700	3.8000	3.8700	-5.610%	71	133	-50.904%
2025-02-04	4.1000	4.1000	4.1000	4.1000	+13.889%	125	88	-53.659%
2025-02-03	3.6000	3.6000	3.6000	3.6000	+1.408%	75	91	-47.222%
2025-01-24	3.5500	3.5500	3.5500	3.5500	+39.216%	6	18	-46.479%
2025-01-10	2.5500	2.5500	2.5500	2.5500	-26.724%	4	16	-25.490%
2024-12-30	3.4500	3.5300	3.4500	3.4800	+2.353%	10	14	-45.402%
2024-12-23	3.4000	3.4000	3.4000	3.4000	+4.615%	2	6	-44.118%
2024-12-20	3.2500	3.2500	3.2500	3.2500	-26.136%	1	4	-41.538%
2024-11-05	3.5000	4.4000	3.4500	4.4000	-21.005%	4	4	-56.818%
2024-10-03	5.5700	5.5700	5.5700	5.5700	0.000%	1	1	-65.889%