Dark

FXI20270115C50
FXI Jan 15 2027 50.00 Call (FXI270115C00050000)
option OPRA

EOD

Aug 4, 2026

0.0700-22.222%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0700	0.0700	0.0700	0.0700	-22.222%	1	2,945	0.000%
2026-07-31	0.0900	0.0900	0.0900	0.0900	-18.182%	25	2,945	-22.222%
2026-07-30	0.1100	0.1100	0.1100	0.1100	+83.333%	15	2,945	-36.364%
2026-07-22	0.0600	0.0600	0.0600	0.0600	-33.333%	61	2,960	+16.667%
2026-07-16	0.0900	0.0900	0.0900	0.0900	+50.000%	12	3,023	-22.222%
2026-07-13	0.0600	0.0600	0.0600	0.0600	+20.000%	56	3,054	+16.667%
2026-07-10	0.0500	0.0500	0.0500	0.0500	0.000%	56	3,069	+40.000%
2026-07-02	0.0500	0.0500	0.0500	0.0500	-68.750%	20	3,033	+40.000%
2026-06-29	0.1600	0.1600	0.1600	0.1600	+220.000%	1	3,033	-56.250%
2026-06-25	0.0500	0.0500	0.0500	0.0500	-70.588%	7	3,033	+40.000%
2026-06-10	0.1700	0.1700	0.1700	0.1700	-5.556%	1	3,040	-58.824%
2026-05-27	0.1800	0.1800	0.1800	0.1800	-5.263%	60	3,041	-61.111%
2026-05-26	0.1900	0.1900	0.1900	0.1900	-20.833%	3	2,984	-63.158%
2026-05-20	0.2300	0.2400	0.2300	0.2400	+4.348%	2	2,984	-70.833%
2026-05-19	0.2300	0.2300	0.2300	0.2300	0.000%	5	2,977	-69.565%
2026-05-18	0.2500	0.2500	0.2200	0.2300	-23.333%	14	2,977	-69.565%
2026-05-15	0.3100	0.3100	0.3000	0.3000	-25.000%	2	2,977	-76.667%
2026-05-14	0.3500	0.4000	0.3500	0.4000	-2.439%	3	2,976	-82.500%
2026-05-13	0.4100	0.4100	0.4000	0.4100	+17.143%	80	2,973	-82.927%
2026-05-12	0.3500	0.3500	0.3500	0.3500	0.000%	1	2,973	-80.000%
2026-05-11	0.3500	0.3500	0.3500	0.3500	+2.941%	10	2,973	-80.000%
2026-05-07	0.3400	0.3400	0.3400	0.3400	-2.857%	100	2,973	-79.412%
2026-04-30	0.3500	0.3500	0.3500	0.3500	+25.000%	1	2,873	-80.000%
2026-04-27	0.3500	0.3500	0.2800	0.2800	-24.324%	401	2,873	-75.000%
2026-04-24	0.3700	0.3700	0.3700	0.3700	+42.308%	2	3,158	-81.081%
2026-04-22	0.2600	0.2600	0.2600	0.2600	-25.714%	35	3,158	-73.077%
2026-04-16	0.3500	0.3500	0.3500	0.3500	+29.630%	5	3,173	-80.000%
2026-04-09	0.2700	0.2700	0.2700	0.2700	-46.000%	1	3,205	-74.074%
2026-04-01	0.5000	0.5000	0.5000	0.5000	+56.250%	200	3,205	-86.000%
2026-03-26	0.3500	0.3700	0.3200	0.3200	-20.000%	221	3,005	-78.125%
2026-03-25	0.4300	0.4300	0.4000	0.4000	+5.263%	402	3,317	-82.500%
2026-03-24	0.3800	0.3800	0.3800	0.3800	0.000%	202	3,316	-81.579%
2026-03-23	0.3600	0.4500	0.3600	0.3800	-2.564%	1,262	3,114	-81.579%
2026-03-20	0.3900	0.3900	0.3900	0.3900	-20.408%	198	3,198	-82.051%
2026-03-18	0.5000	0.5000	0.4900	0.4900	+4,800.000%	31	3,396	-85.714%
2026-03-13	0.0100	0.0100	0.0100	0.0100	-97.959%	20	3,396	+600.000%
2026-03-11	0.5100	0.5100	0.4900	0.4900	0.000%	6	3,396	-85.714%
2026-03-10	0.7400	0.7400	0.4700	0.4900	-2.000%	629	3,396	-85.714%
2026-03-09	0.5000	0.5000	0.5000	0.5000	+11.111%	2	3,136	-86.000%
2026-03-06	0.4500	0.4500	0.4500	0.4500	+9.756%	5	3,136	-84.444%
2026-03-05	0.4100	0.4100	0.4100	0.4100	-25.455%	10	3,131	-82.927%
2026-03-04	0.5500	0.5500	0.5500	0.5500	-47.115%	2	3,121	-87.273%
2026-03-03	1.0400	1.0400	1.0400	1.0400	+76.271%	2	3,123	-93.269%
2026-03-02	0.6100	0.6100	0.5900	0.5900	-19.178%	8	3,123	-88.136%
2026-02-27	0.7300	0.7300	0.7300	0.7300	-7.595%	3	3,115	-90.411%
2026-02-26	0.7600	0.7900	0.7000	0.7900	-24.038%	102	3,115	-91.139%
2026-02-23	0.9600	1.0400	0.9600	1.0400	+16.854%	4	3,171	-93.269%
2026-02-20	0.8900	0.8900	0.8900	0.8900	-16.038%	10	3,174	-92.135%
2026-02-18	1.0000	1.0600	1.0000	1.0600	+8.163%	9	3,164	-93.396%
2026-02-17	0.9800	0.9800	0.9800	0.9800	+8.889%	2	3,171	-92.857%
2026-02-13	0.9000	0.9000	0.9000	0.9000	-13.462%	5	3,164	-92.222%
2026-02-12	1.0500	1.0500	1.0400	1.0400	-9.565%	26	3,164	-93.269%
2026-02-11	1.1500	1.1500	1.1500	1.1500	+7.477%	10	3,178	-93.913%
2026-02-05	1.1200	1.1200	1.0500	1.0700	-0.926%	36	3,188	-93.458%
2026-02-04	1.2700	1.2700	1.0800	1.0800	-3.571%	8	3,152	-93.519%
2026-02-03	1.2100	1.2100	1.1200	1.1200	-17.647%	14	3,145	-93.750%
2026-02-02	1.3600	1.3600	1.3600	1.3600	-2.857%	5	3,131	-94.853%
2026-01-30	1.5000	1.5000	1.4000	1.4000	-15.663%	40	3,131	-95.000%
2026-01-29	1.6600	1.6600	1.6600	1.6600	+1.840%	3	3,096	-95.783%
2026-01-28	1.5000	1.6300	1.5000	1.6300	+18.978%	600	3,093	-95.706%
2026-01-27	1.3700	1.3700	1.3700	1.3700	+5.385%	5	2,711	-94.891%
2026-01-23	1.3200	1.3200	1.3000	1.3000	-3.704%	2	2,711	-94.615%
2026-01-22	1.4500	1.4500	1.3500	1.3500	+7.143%	51	2,710	-94.815%
2026-01-21	1.2500	1.2600	1.2500	1.2600	+14.545%	300	2,689	-94.444%
2026-01-20	1.2500	1.2500	1.1000	1.1000	-16.031%	2	2,454	-93.636%
2026-01-16	1.3100	1.3100	1.3100	1.3100	-11.486%	10	2,443	-94.656%
2026-01-15	1.4800	1.4800	1.3200	1.4800	+3.497%	305	2,443	-95.270%
2026-01-13	1.4100	1.4300	1.4100	1.4300	-5.921%	5	2,443	-95.105%
2026-01-12	1.3500	1.7400	1.3500	1.5200	+22.581%	96	2,441	-95.395%
2026-01-09	1.2400	1.2400	1.2400	1.2400	+3.333%	5	2,403	-94.355%
2026-01-08	1.1400	1.2000	1.1400	1.2000	+1.695%	251	2,403	-94.167%
2026-01-07	1.1800	1.1800	1.1800	1.1800	-2.479%	1	2,402	-94.068%
2026-01-02	1.1900	1.2500	1.1900	1.2100	+27.368%	8	2,403	-94.215%
2025-12-31	0.9900	0.9900	0.8600	0.9500	-17.391%	47	2,381	-92.632%
2025-12-23	1.1500	1.1500	1.1500	1.1500	+4.545%	3	2,381	-93.913%
2025-12-22	1.1000	1.1000	1.1000	1.1000	+7.843%	89	2,379	-93.636%
2025-12-18	1.0200	1.0200	1.0200	1.0200	+7.368%	4	2,293	-93.137%
2025-12-16	1.0700	1.0700	0.9400	0.9500	-12.844%	53	2,297	-92.632%
2025-12-15	1.2200	1.2200	1.0600	1.0900	-13.492%	218	2,253	-93.578%
2025-12-11	1.2600	1.2600	1.2600	1.2600	+15.596%	2	2,213	-94.444%
2025-12-09	1.2200	1.3000	1.0900	1.0900	-16.154%	57	2,213	-93.578%
2025-12-08	1.4000	1.4000	1.3000	1.3000	-10.345%	60	2,171	-94.615%
2025-12-05	1.5000	1.5000	1.4500	1.4500	+16.000%	2	2,135	-95.172%
2025-12-03	1.2500	1.2500	1.2500	1.2500	-3.846%	5	2,133	-94.400%
2025-12-02	1.3000	1.3000	1.3000	1.3000	-13.333%	1	2,133	-94.615%
2025-12-01	1.5500	1.5500	1.5000	1.5000	+2.041%	6	2,134	-95.333%
2025-11-28	1.3300	1.4800	1.3300	1.4700	+1.379%	7	2,133	-95.238%
2025-11-26	1.4500	1.4500	1.4500	1.4500	+7.407%	5	2,127	-95.172%
2025-11-24	1.5000	1.5000	1.3500	1.3500	+4.651%	20	2,127	-94.815%
2025-11-21	1.2900	1.2900	1.2900	1.2900	-6.522%	2	2,127	-94.574%
2025-11-20	1.3800	1.3800	1.3800	1.3800	-12.102%	5	2,127	-94.928%
2025-11-17	1.7200	1.7200	1.5700	1.5700	-21.500%	8	2,131	-95.541%
2025-11-14	2.0000	2.0000	2.0000	2.0000	-1.478%	20	2,123	-96.500%
2025-11-13	2.0300	2.0300	2.0300	2.0300	+1.500%	2	2,113	-96.552%
2025-11-10	2.0000	2.0000	2.0000	2.0000	+19.760%	4	2,112	-96.500%
2025-11-07	1.6700	1.6700	1.6700	1.6700	+15.972%	6	2,108	-95.808%
2025-11-04	1.5000	1.5000	1.4400	1.4400	-12.195%	12	2,102	-95.139%
2025-10-31	1.7500	1.7500	1.6000	1.6400	-7.865%	22	2,102	-95.732%
2025-10-30	1.7800	1.7800	1.7800	1.7800	-8.718%	1	2,102	-96.067%
2025-10-27	1.9500	1.9600	1.9300	1.9500	+0.515%	551	1,602	-96.410%
2025-10-20	1.9900	1.9900	1.7000	1.9400	0.000%	13	1,602	-96.392%
2025-10-17	1.9400	1.9400	1.9400	1.9400	+14.118%	20	1,593	-96.392%
2025-10-14	1.7000	1.7000	1.7000	1.7000	-15.000%	1	1,573	-95.882%
2025-10-13	2.0000	2.0000	2.0000	2.0000	+33.333%	20	1,572	-96.500%
2025-10-10	2.1000	2.1000	1.5000	1.5000	-27.536%	321	1,590	-95.333%
2025-10-09	2.0100	2.0700	2.0000	2.0700	-10.000%	7	1,297	-96.618%
2025-10-03	2.3800	2.3800	2.3000	2.3000	-3.766%	4	1,302	-96.957%
2025-10-02	2.4800	2.4800	2.3100	2.3900	+16.585%	72	1,306	-97.071%
2025-09-26	2.1000	2.1000	2.0500	2.0500	-3.302%	2	1,350	-96.585%
2025-09-25	2.1200	2.1200	2.1200	2.1200	-1.852%	10	1,348	-96.698%
2025-09-24	2.1900	2.1900	2.1600	2.1600	-10.000%	3	1,348	-96.759%
2025-09-18	2.4000	2.4000	2.4000	2.4000	-5.882%	10	1,347	-97.083%
2025-09-17	2.5500	2.5700	2.4500	2.5500	+6.250%	41	1,337	-97.255%
2025-09-16	2.2800	2.4000	2.2800	2.4000	+5.263%	35	1,310	-97.083%
2025-09-15	2.4000	2.4100	2.2800	2.2800	+0.441%	17	1,275	-96.930%
2025-09-12	2.3400	2.3400	2.2700	2.2700	+0.889%	2	1,259	-96.916%
2025-09-11	2.2100	2.2600	2.2100	2.2500	+10.294%	9	1,257	-96.889%
2025-09-10	2.0400	2.0400	2.0400	2.0400	+0.493%	29	1,259	-96.569%
2025-09-09	2.0800	2.0800	2.0000	2.0300	+8.556%	14	1,230	-96.552%
2025-09-08	1.8800	1.8800	1.8500	1.8700	+9.357%	12	1,233	-96.257%
2025-09-04	1.7100	1.7100	1.7100	1.7100	-10.938%	2	1,222	-95.906%
2025-09-02	1.9600	2.0000	1.9200	1.9200	+3.226%	11	1,224	-96.354%
2025-08-29	1.8000	1.8600	1.8000	1.8600	+6.897%	10	1,214	-96.237%
2025-08-27	1.7400	1.7400	1.7400	1.7400	-11.224%	2	1,214	-95.977%
2025-08-26	2.0000	2.0000	1.9600	1.9600	-1.010%	38	1,214	-96.429%
2025-08-25	1.9800	1.9800	1.9800	1.9800	-4.348%	2	1,177	-96.465%
2025-08-22	2.0700	2.0700	2.0700	2.0700	+17.614%	10	1,177	-96.618%
2025-08-20	1.8100	1.9000	1.7600	1.7600	+0.571%	80	1,187	-96.023%
2025-08-14	2.0800	2.0800	1.7500	1.7500	+8.696%	5	1,141	-96.000%
2025-08-06	1.7700	1.7700	1.6100	1.6100	-20.690%	37	1,141	-95.652%
2025-07-25	2.0500	2.0500	2.0300	2.0300	-8.145%	7	1,106	-96.552%
2025-07-23	2.2100	2.2100	2.2100	2.2100	+22.778%	1	1,099	-96.833%
2025-07-17	1.8000	1.8000	1.8000	1.8000	+1.695%	200	1,098	-96.111%
2025-07-15	1.6000	1.8000	1.6000	1.7700	+14.194%	504	898	-96.045%
2025-07-11	1.5500	1.5500	1.5500	1.5500	-6.627%	1	401	-95.484%
2025-06-26	1.6600	1.6600	1.6600	1.6600	-2.924%	10	404	-95.783%
2025-06-25	1.7100	1.7100	1.7100	1.7100	+17.931%	18	394	-95.906%
2025-06-23	1.4500	1.4500	1.4500	1.4500	-16.667%	10	394	-95.172%
2025-06-05	1.7400	1.7400	1.7400	1.7400	+16.779%	2	391	-95.977%
2025-05-27	1.6000	1.6000	1.4900	1.4900	-6.875%	10	389	-95.302%
2025-05-22	1.5600	1.6000	1.5600	1.6000	-7.514%	5	379	-95.625%
2025-05-19	1.7300	1.7300	1.7300	1.7300	-2.260%	10	382	-95.954%
2025-05-15	1.7700	1.7700	1.7700	1.7700	-11.055%	5	382	-96.045%
2025-05-14	1.9900	1.9900	1.9900	1.9900	+20.606%	1	382	-96.482%
2025-05-09	1.6500	1.6500	1.6500	1.6500	-8.333%	2	382	-95.758%
2025-05-06	1.8000	1.8000	1.8000	1.8000	+12.500%	2	381	-96.111%
2025-05-05	1.6000	1.6000	1.6000	1.6000	+5.960%	37	383	-95.625%
2025-05-02	1.5100	1.5100	1.5100	1.5100	+8.633%	4	412	-95.364%
2025-04-29	1.4000	1.4000	1.3900	1.3900	-7.333%	2	412	-94.964%
2025-04-22	1.5000	1.5000	1.5000	1.5000	+20.000%	10	413	-95.333%
2025-04-21	1.2500	1.2500	1.2500	1.2500	-7.407%	25	403	-94.400%
2025-04-17	1.3500	1.3500	1.3500	1.3500	+14.407%	37	406	-94.815%
2025-04-16	1.3600	1.3600	1.1800	1.1800	-30.994%	13	406	-94.068%
2025-04-14	1.7100	1.7100	1.7100	1.7100	+30.534%	8	409	-95.906%
2025-04-10	1.3800	1.3800	1.3100	1.3100	0.000%	5	401	-94.656%
2025-04-09	1.3100	1.3100	1.3100	1.3100	+13.913%	1	401	-94.656%
2025-04-08	1.1500	1.1500	1.1500	1.1500	+4.545%	3	400	-93.913%
2025-04-07	1.2000	1.2000	1.1000	1.1000	-37.143%	15	397	-93.636%
2025-04-03	1.7500	1.7500	1.7500	1.7500	-26.778%	1	382	-96.000%
2025-03-27	2.3900	2.3900	2.3900	2.3900	+1.702%	6	382	-97.071%
2025-03-21	2.3500	2.3500	2.3500	2.3500	-11.321%	2	376	-97.021%
2025-03-20	2.5800	2.6500	2.5800	2.6500	-14.791%	24	376	-97.358%
2025-03-17	3.0000	3.1100	3.0000	3.1100	+11.071%	3	360	-97.749%
2025-03-14	2.7300	2.8000	2.7300	2.8000	+12.450%	14	363	-97.500%
2025-03-13	2.5400	2.5400	2.4800	2.4900	-4.231%	25	366	-97.189%
2025-03-11	2.7000	2.7000	2.6000	2.6000	+4.000%	4	366	-97.308%
2025-03-10	2.5000	2.5000	2.5000	2.5000	0.000%	204	362	-97.200%
2025-03-07	2.6600	2.6600	2.5000	2.5000	-7.063%	6	158	-97.200%
2025-03-06	2.6000	2.7200	2.6000	2.6900	+1.509%	38	158	-97.398%
2025-03-05	2.6500	2.6500	2.6500	2.6500	+33.166%	1	123	-97.358%
2025-03-04	1.9900	1.9900	1.9900	1.9900	+6.417%	3	122	-96.482%
2025-03-03	2.0800	2.0800	1.8700	1.8700	-23.361%	40	125	-96.257%
2025-02-27	2.4300	2.4400	2.4300	2.4400	-8.271%	30	165	-97.131%
2025-02-26	2.5000	2.7700	2.5000	2.6600	+19.283%	13	181	-97.368%
2025-02-24	2.2300	2.2300	2.2300	2.2300	-7.083%	1	179	-96.861%
2025-02-20	2.4000	2.4000	2.4000	2.4000	+7.143%	1	178	-97.083%
2025-02-19	2.1400	2.2500	2.1400	2.2400	-20.000%	10	177	-96.875%
2025-02-18	2.8000	2.8000	2.8000	2.8000	+19.149%	1	170	-97.500%
2025-02-14	2.3500	2.3500	2.3500	2.3500	+24.339%	2	168	-97.021%
2025-02-13	1.9500	1.9500	1.8900	1.8900	-13.699%	6	168	-96.296%
2025-02-12	2.1400	2.1900	1.9300	2.1900	+34.356%	9	168	-96.804%
2025-02-07	1.6300	1.6300	1.6300	1.6300	-2.395%	4	160	-95.706%
2025-02-04	1.6800	1.6800	1.6700	1.6700	+7.742%	17	159	-95.808%
2025-02-03	1.5500	1.5500	1.5500	1.5500	-13.889%	20	164	-95.484%
2025-01-30	1.9800	1.9800	1.7200	1.8000	+11.801%	39	144	-96.111%
2025-01-28	1.6100	1.6100	1.6100	1.6100	+8.054%	1	109	-95.652%
2025-01-27	1.4900	1.4900	1.4900	1.4900	+11.194%	1	108	-95.302%
2025-01-21	1.4500	1.4500	1.3400	1.3400	-1.471%	20	109	-94.776%
2025-01-17	1.3600	1.3600	1.3600	1.3600	+38.776%	2	90	-94.853%
2025-01-13	1.0000	1.0000	0.9800	0.9800	-23.438%	5	90	-92.857%
2024-12-23	1.2500	1.2800	1.2500	1.2800	-9.859%	6	85	-94.531%
2024-12-13	1.4200	1.4200	1.4200	1.4200	-16.471%	40	85	-95.070%
2024-12-10	1.7000	1.7000	1.7000	1.7000	-2.857%	1	65	-95.882%
2024-12-06	1.7500	1.7500	1.7500	1.7500	+12.903%	60	64	-96.000%
2024-12-04	2.9800	2.9800	1.5500	1.5500	+29.167%	16	34	-95.484%
2024-11-15	1.2000	1.2000	1.2000	1.2000	-33.333%	16	34	-94.167%
2024-11-08	1.8000	1.8000	1.8000	1.8000	+12.500%	10	26	-96.111%
2024-10-08	1.6000	1.6000	1.6000	1.6000	-43.860%	15	21	-95.625%
2024-10-07	2.8500	2.8500	2.8500	2.8500	-5.000%	6	6	-97.544%
2024-10-02	3.0000	3.0000	3.0000	3.0000	0.000%	5	5	-97.667%