Dark

FXI20270115C42
FXI Jan 15 2027 42.00 Call (FXI270115C00042000)
option OPRA

EOD

Aug 6, 2026

0.5000-19.355%(-0.1200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.5000	0.5000	0.5000	0.5000	-19.355%	1	1,991	0.000%
2026-07-31	0.6200	0.6200	0.6200	0.6200	-8.824%	126	2,053	-19.355%
2026-07-29	0.7000	0.7000	0.6800	0.6800	+41.667%	32	2,116	-26.471%
2026-07-28	0.4800	0.4800	0.4800	0.4800	+20.000%	6	2,146	+4.167%
2026-07-24	0.4000	0.4000	0.4000	0.4000	-18.367%	6	2,152	+25.000%
2026-07-21	0.4900	0.4900	0.4900	0.4900	+28.947%	1	2,158	+2.041%
2026-07-09	0.3700	0.3800	0.3700	0.3800	0.000%	545	2,157	+31.579%
2026-07-02	0.3800	0.3800	0.3800	0.3800	+8.571%	1	1,612	+31.579%
2026-07-01	0.3500	0.3500	0.3500	0.3500	+40.000%	20	1,612	+42.857%
2026-06-30	0.2500	0.2500	0.2500	0.2500	+4.167%	20	1,612	+100.000%
2026-06-25	0.2400	0.2400	0.2400	0.2400	-22.581%	7	1,612	+108.333%
2026-06-24	0.3100	0.3100	0.3100	0.3100	-8.824%	2	1,607	+61.290%
2026-06-23	0.3400	0.3400	0.3400	0.3400	-19.048%	4	1,605	+47.059%
2026-06-22	0.4200	0.4200	0.4200	0.4200	+10.526%	5	1,605	+19.048%
2026-06-18	0.3800	0.3800	0.3800	0.3800	-35.593%	1	1,601	+31.579%
2026-06-16	0.5900	0.5900	0.5900	0.5900	-23.377%	1	1,601	-15.254%
2026-06-12	0.7700	0.7700	0.7700	0.7700	+10.000%	2	1,601	-35.065%
2026-06-08	0.7000	0.7000	0.7000	0.7000	-5.405%	1	1,599	-28.571%
2026-06-03	0.8600	0.8600	0.7400	0.7400	-25.253%	981	1,630	-32.432%
2026-06-02	0.9800	0.9900	0.9800	0.9900	+33.784%	400	650	-49.495%
2026-05-29	0.6900	0.7500	0.6900	0.7400	-28.155%	63	250	-32.432%
2026-05-19	1.0300	1.0300	1.0300	1.0300	-6.364%	26	191	-51.456%
2026-05-15	1.1000	1.1000	1.1000	1.1000	-26.667%	5	165	-54.545%
2026-05-07	1.5000	1.5000	1.5000	1.5000	+27.119%	1	160	-66.667%
2026-05-04	1.2500	1.2500	1.1800	1.1800	-9.231%	4	159	-57.627%
2026-05-01	1.3000	1.3000	1.3000	1.3000	+8.333%	1	159	-61.538%
2026-04-30	1.2000	1.2000	1.2000	1.2000	-0.826%	1	159	-58.333%
2026-04-29	1.2100	1.2100	1.2100	1.2100	-1.626%	1	158	-58.678%
2026-04-28	1.2400	1.2400	1.2300	1.2300	-5.385%	2	159	-59.350%
2026-04-27	1.3000	1.3000	1.3000	1.3000	-11.565%	1	158	-61.538%
2026-04-14	1.4700	1.4700	1.4700	1.4700	-2.000%	1	159	-65.986%
2026-04-08	1.5000	1.5000	1.5000	1.5000	+17.188%	1	158	-66.667%
2026-04-02	1.2800	1.2800	1.2800	1.2800	-10.490%	4	158	-60.938%
2026-04-01	1.4300	1.4300	1.4300	1.4300	+2.143%	27	158	-65.035%
2026-03-31	1.4300	1.4300	1.3900	1.4000	+12.000%	12	131	-64.286%
2026-03-27	1.2500	1.2500	1.2500	1.2500	-19.355%	1	130	-60.000%
2026-03-19	1.5500	1.5500	1.5500	1.5500	-23.267%	4	129	-67.742%
2026-03-17	1.8700	2.0200	1.8700	2.0200	+15.429%	2	125	-75.248%
2026-03-16	1.7500	1.7500	1.7500	1.7500	+16.667%	1	127	-71.429%
2026-03-11	1.5000	1.5000	1.5000	1.5000	-18.478%	8	127	-66.667%
2026-03-10	1.9100	1.9100	1.7100	1.8400	+8.876%	27	127	-72.826%
2026-03-09	1.6900	1.6900	1.6900	1.6900	+6.962%	1	132	-70.414%
2026-03-06	1.5800	1.5800	1.5800	1.5800	-14.130%	2	131	-68.354%
2026-03-02	1.8200	1.8400	1.8200	1.8400	-12.381%	20	129	-72.826%
2026-02-26	2.1000	2.1500	2.0400	2.1000	-23.636%	10	134	-76.190%
2026-02-23	2.7500	2.7500	2.7500	2.7500	-1.786%	1	142	-81.818%
2026-02-20	2.8000	2.8000	2.8000	2.8000	+3.704%	1	141	-82.143%
2026-02-18	2.7000	2.7000	2.7000	2.7000	-2.878%	1	140	-81.481%
2026-02-17	2.7300	2.7800	2.6300	2.7800	-0.714%	11	140	-82.014%
2026-02-13	2.8000	2.8000	2.8000	2.8000	-5.085%	1	146	-82.143%
2026-02-12	3.0000	3.0000	2.9100	2.9500	-9.231%	10	146	-83.051%
2026-02-11	3.1000	3.2500	3.1000	3.2500	-1.515%	9	139	-84.615%
2026-02-10	3.3000	3.3000	3.3000	3.3000	+15.385%	22	147	-84.848%
2026-02-05	2.8200	2.8600	2.8200	2.8600	-2.055%	26	169	-82.517%
2026-02-04	2.9200	2.9200	2.9200	2.9200	-4.262%	2	169	-82.877%
2026-02-03	3.0500	3.0500	3.0500	3.0500	-20.573%	4	171	-83.607%
2026-01-28	4.1000	4.1000	3.8400	3.8400	+18.154%	7	179	-86.979%
2026-01-21	3.2500	3.2500	3.2500	3.2500	+4.502%	49	181	-84.615%
2026-01-20	3.1100	3.1100	3.1100	3.1100	-4.601%	2	132	-83.923%
2026-01-16	3.2500	3.2600	3.2500	3.2600	-14.211%	48	108	-84.663%
2026-01-13	3.8000	3.8000	3.8000	3.8000	-6.173%	10	108	-86.842%
2026-01-12	4.0500	4.0500	4.0500	4.0500	+23.476%	5	98	-87.654%
2026-01-02	3.2800	3.2800	3.2800	3.2800	+0.923%	1	93	-84.756%
2025-12-26	2.9800	3.2500	2.9800	3.2500	+14.035%	2	93	-84.615%
2025-12-18	2.9000	2.9200	2.8000	2.8500	+11.765%	13	92	-82.456%
2025-12-16	2.7000	2.7000	2.5500	2.5500	-22.018%	4	79	-80.392%
2025-12-04	3.7500	3.7500	3.2700	3.2700	-31.875%	15	79	-84.709%
2025-10-27	4.8000	4.8000	4.8000	4.8000	+19.701%	5	59	-89.583%
2025-10-21	3.9500	4.0100	3.9500	4.0100	-7.816%	5	59	-87.531%
2025-10-20	4.3500	4.3500	4.3500	4.3500	+8.750%	5	62	-88.506%
2025-10-17	4.0000	4.0000	4.0000	4.0000	-3.614%	10	57	-87.500%
2025-10-15	4.1500	4.1500	4.1500	4.1500	+12.162%	5	52	-87.952%
2025-10-14	3.8000	3.8000	3.7000	3.7000	-26.000%	2	52	-86.486%
2025-10-03	5.0000	5.0000	5.0000	5.0000	-5.660%	1	52	-90.000%
2025-10-02	5.3000	5.3000	5.3000	5.3000	+11.579%	1	51	-90.566%
2025-09-29	4.7500	4.7500	4.7500	4.7500	+0.636%	1	50	-89.474%
2025-09-22	4.8100	4.8100	4.7200	4.7200	-6.349%	2	51	-89.407%
2025-09-18	5.0400	5.0400	5.0400	5.0400	-10.000%	1	49	-90.079%
2025-09-17	5.1500	5.6000	5.1500	5.6000	+17.647%	6	49	-91.071%
2025-09-15	5.5800	5.5800	4.7600	4.7600	-8.462%	5	46	-89.496%
2025-09-11	4.5000	5.2000	4.5000	5.2000	+36.842%	3	43	-90.385%
2025-09-03	3.8000	3.8000	3.8000	3.8000	-0.524%	1	42	-86.842%
2025-08-28	3.8400	3.8400	3.8200	3.8200	-11.163%	5	42	-86.911%
2025-08-25	4.3000	4.3000	4.3000	4.3000	+13.456%	1	40	-88.372%
2025-08-20	3.7900	3.7900	3.7900	3.7900	+22.258%	1	40	-86.807%
2025-08-01	3.1000	3.1000	3.1000	3.1000	-13.889%	10	41	-83.871%
2025-07-31	3.6000	3.6000	3.6000	3.6000	-5.263%	2	46	-86.111%
2025-07-30	3.8000	3.8000	3.8000	3.8000	-5.000%	1	46	-86.842%
2025-07-29	4.0000	4.0000	4.0000	4.0000	-10.112%	1	45	-87.500%
2025-07-23	4.4000	4.4500	4.4000	4.4500	+3.488%	3	46	-88.764%
2025-07-22	4.2500	4.3000	4.2500	4.3000	+7.500%	6	44	-88.372%
2025-07-21	4.0000	4.0000	4.0000	4.0000	+11.111%	2	40	-87.500%
2025-07-17	3.6000	3.6000	3.6000	3.6000	+9.091%	2	40	-86.111%
2025-05-19	3.1500	3.3000	3.1500	3.3000	-0.602%	7	38	-84.848%
2025-05-16	3.3200	3.3200	3.3200	3.3200	-1.190%	2	33	-84.940%
2025-05-12	3.3600	3.3600	3.3600	3.3600	-2.041%	2	32	-85.119%
2025-04-02	3.4300	3.4300	3.4300	3.4300	-8.533%	20	48	-85.423%
2025-03-28	3.7900	3.7900	3.7400	3.7500	-3.599%	24	48	-86.667%
2025-03-26	3.8700	3.8900	3.8400	3.8900	-12.584%	12	48	-87.147%
2025-03-20	4.3000	4.4900	4.3000	4.4500	-11.706%	40	48	-88.764%
2025-03-19	5.0400	5.0400	5.0200	5.0400	-3.077%	15	40	-90.079%
2025-03-18	5.2000	5.2000	5.2000	5.2000	+2.970%	5	28	-90.385%
2025-03-17	5.0000	5.0500	5.0000	5.0500	+5.649%	20	33	-90.099%
2025-03-14	4.6500	4.7800	4.6500	4.7800	+15.738%	10	17	-89.540%
2025-03-05	4.3200	4.3400	4.0600	4.1300	+19.710%	4	12	-87.893%
2025-03-03	3.4500	3.4500	3.4500	3.4500	-5.479%	2	10	-85.507%
2025-02-24	3.6500	3.6500	3.6500	3.6500	-2.667%	1	10	-86.301%
2025-02-19	3.7500	3.7500	3.7500	3.7500	+22.150%	4	10	-86.667%
2025-02-11	3.0800	3.0800	3.0700	3.0700	+10.432%	3	6	-83.713%
2025-02-07	2.7800	2.7800	2.7800	2.7800	+24.664%	2	3	-82.014%
2024-12-20	2.2300	2.2300	2.2300	2.2300	+2.294%	1	3	-77.578%
2024-11-22	2.1800	2.1800	2.1800	2.1800	-33.939%	2	3	-77.064%
2024-10-10	3.5000	3.5000	3.3000	3.3000	-8.078%	2	2	-84.848%
2024-10-03	3.5900	3.5900	3.5900	3.5900	0.000%	1	1	-86.072%