Dark

FXI20270115P30
FXI Jan 15 2027 30.00 Put (FXI270115P00030000)
option OPRA

EOD

Aug 10, 2026

0.2900-34.091%(-0.1500)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.2800	0.2900	0.2800	0.2900	-34.091%	30	46,791	0.000%
2026-08-07	0.4300	0.4400	0.4300	0.4400	-12.000%	2	46,821	-34.091%
2026-08-04	0.4500	0.5000	0.4500	0.5000	+2.041%	878	47,072	-42.000%
2026-07-31	0.4900	0.4900	0.4900	0.4900	-33.784%	1	46,625	-40.816%
2026-07-21	0.7400	0.7400	0.7400	0.7400	+5.714%	35	46,625	-60.811%
2026-07-20	0.8000	1.0700	0.7000	0.7000	-21.348%	12	46,590	-58.571%
2026-07-17	0.9700	1.0000	0.8900	0.8900	+11.250%	22	46,590	-67.416%
2026-07-16	0.8000	0.8500	0.8000	0.8000	-8.046%	81	46,585	-63.750%
2026-07-15	0.8700	0.8700	0.8700	0.8700	-17.143%	5	46,575	-66.667%
2026-07-13	1.0500	1.0500	1.0500	1.0500	-16.000%	200	46,575	-72.381%
2026-07-07	1.2500	1.2600	1.2500	1.2500	-6.015%	200	46,775	-76.800%
2026-07-06	1.3000	1.3300	1.2400	1.3300	-14.194%	17,100	46,575	-78.195%
2026-07-02	1.4500	1.5500	1.4500	1.5500	0.000%	4	29,571	-81.290%
2026-06-30	1.5600	1.5600	1.5500	1.5500	-3.125%	3,001	29,571	-81.290%
2026-06-26	1.6000	1.6000	1.6000	1.6000	+2.564%	1	26,571	-81.875%
2026-06-25	3.3000	3.3000	1.5600	1.5600	+35.652%	10	26,571	-81.410%
2026-06-23	1.1700	1.1700	1.1500	1.1500	+9.524%	13,002	26,561	-74.783%
2026-06-18	1.0600	1.0600	1.0500	1.0500	+26.506%	3	14,557	-72.381%
2026-06-16	0.8300	0.8300	0.8300	0.8300	+6.410%	3	14,557	-65.060%
2026-06-12	0.7700	0.9500	0.7600	0.7800	-12.360%	30	14,557	-62.821%
2026-06-09	0.8900	0.8900	0.8900	0.8900	+30.882%	1	14,562	-67.416%
2026-06-02	0.6800	0.6800	0.6800	0.6800	-20.930%	1	14,562	-57.353%
2026-05-22	0.8600	0.8600	0.8600	0.8600	+8.861%	2	14,561	-66.279%
2026-05-21	0.8000	0.8100	0.7900	0.7900	+3.947%	1,410	13,219	-63.291%
2026-05-20	0.7700	0.7700	0.7600	0.7600	+16.923%	15	13,219	-61.842%
2026-05-07	0.6500	0.6500	0.6500	0.6500	0.000%	9	13,224	-55.385%
2026-05-06	0.6500	0.6500	0.6500	0.6500	-19.753%	1	13,224	-55.385%
2026-04-30	0.8500	0.8600	0.8100	0.8100	-7.955%	55	13,225	-64.198%
2026-04-29	0.8700	0.8800	0.8700	0.8800	-1.124%	374	13,176	-67.045%
2026-04-28	0.8800	0.8900	0.8700	0.8900	+1.136%	1,288	12,802	-67.416%
2026-04-27	0.8800	0.8800	0.8800	0.8800	+6.024%	2,000	12,151	-67.045%
2026-04-22	0.8100	0.8300	0.7900	0.8300	+13.699%	2,028	10,151	-65.060%
2026-04-17	0.7400	0.7400	0.7300	0.7300	-39.669%	15	8,338	-60.274%
2026-04-01	1.2100	1.2100	1.2100	1.2100	-3.200%	2	8,339	-76.033%
2026-03-31	1.2500	1.2500	1.2500	1.2500	-3.846%	3	8,339	-76.800%
2026-03-26	1.3000	1.3000	1.3000	1.3000	+15.044%	3	8,342	-77.692%
2026-03-25	1.1200	1.1300	1.1200	1.1300	-20.423%	80	8,342	-74.336%
2026-03-24	1.4200	1.4200	1.4200	1.4200	+23.478%	1	8,342	-79.577%
2026-03-20	1.1500	1.1500	1.1500	1.1500	+15.000%	4	8,341	-74.783%
2026-03-18	0.9700	1.0000	0.9700	1.0000	-7.407%	31	8,345	-71.000%
2026-03-16	1.0800	1.0800	1.0800	1.0800	-10.744%	30	8,344	-73.148%
2026-03-09	1.2000	1.2200	1.1600	1.2100	-13.571%	65	8,315	-76.033%
2026-03-05	1.2900	1.4000	1.2900	1.4000	+48.936%	2,040	7,263	-79.286%
2026-02-27	0.9400	0.9400	0.9400	0.9400	-3.093%	10	6,260	-69.149%
2026-02-26	0.9700	0.9700	0.9700	0.9700	+6.593%	1	6,250	-70.103%
2026-02-24	0.9200	0.9200	0.9100	0.9100	+5.814%	2	6,249	-68.132%
2026-02-12	0.8900	0.9100	0.8600	0.8600	-4.444%	17	6,248	-66.279%
2026-02-06	0.9000	0.9000	0.9000	0.9000	-5.263%	25	6,254	-67.778%
2026-02-05	0.9500	0.9500	0.9500	0.9500	+26.667%	18	6,279	-69.474%
2026-01-15	0.8400	0.8400	0.7500	0.7500	+4.167%	140	6,279	-61.333%
2026-01-12	0.7500	0.7600	0.7200	0.7200	-20.000%	20	6,279	-59.722%
2026-01-07	0.9000	0.9000	0.9000	0.9000	+36.364%	5	6,284	-67.778%
2026-01-05	0.8200	0.8200	0.6600	0.6600	-32.653%	9	6,284	-56.061%
2025-12-24	0.9800	0.9800	0.9800	0.9800	+15.294%	5	6,284	-70.408%
2025-12-19	0.8500	0.8500	0.8500	0.8500	-16.667%	1	6,284	-65.882%
2025-12-17	0.9700	1.0200	0.9700	1.0200	+9.677%	32	6,284	-71.569%
2025-12-15	0.9400	1.0000	0.9200	0.9300	0.000%	149	6,252	-68.817%
2025-12-11	0.9500	0.9800	0.9200	0.9300	-2.105%	10	6,128	-68.817%
2025-12-05	0.9500	0.9500	0.9500	0.9500	+10.465%	6	6,128	-69.474%
2025-12-04	1.0500	1.0500	0.8600	0.8600	-14.000%	16	6,128	-66.279%
2025-12-02	1.0000	1.0000	1.0000	1.0000	-7.407%	31	6,118	-71.000%
2025-11-26	1.0800	1.0800	1.0800	1.0800	+5.882%	3	6,118	-73.148%
2025-11-17	1.0400	1.0400	1.0200	1.0200	+25.926%	4	6,118	-71.569%
2025-11-13	0.9000	0.9000	0.8100	0.8100	-10.000%	7	6,114	-64.198%
2025-10-27	0.9000	0.9000	0.9000	0.9000	-10.000%	32	6,076	-67.778%
2025-10-21	1.0000	1.0000	1.0000	1.0000	+13.636%	1	6,076	-71.000%
2025-09-24	0.8300	0.8800	0.8300	0.8800	-4.348%	10	6,077	-67.045%
2025-09-23	0.9200	0.9200	0.9200	0.9200	-1.075%	1	6,072	-68.478%
2025-09-12	0.9300	0.9300	0.9300	0.9300	-19.130%	1	6,071	-68.817%
2025-08-29	1.1500	1.1500	1.1500	1.1500	+9.524%	4	6,070	-74.783%
2025-08-25	1.0500	1.0500	1.0500	1.0500	-11.017%	30	6,070	-72.381%
2025-08-21	1.1800	1.1800	1.1800	1.1800	-9.231%	1	6,070	-75.424%
2025-08-14	1.3000	1.3000	1.3000	1.3000	+11.111%	1	6,069	-77.692%
2025-08-13	1.1500	1.1700	1.1500	1.1700	-33.898%	10	6,070	-75.214%
2025-06-23	1.7700	1.7700	1.7700	1.7700	+13.462%	1	6,061	-83.616%
2025-06-18	1.0200	1.5600	1.0200	1.5600	-23.153%	10	6,059	-81.410%
2025-05-20	2.0300	2.0300	2.0300	2.0300	-6.881%	20	6,059	-85.714%
2025-05-15	2.1800	2.1800	2.1800	2.1800	-5.217%	8	6,059	-86.697%
2025-05-12	2.4000	2.4000	2.3000	2.3000	-8.367%	9	6,067	-87.391%
2025-05-09	2.5100	2.5100	2.5100	2.5100	-7.037%	2	6,071	-88.446%
2025-05-07	2.7000	2.7000	2.7000	2.7000	+3.053%	3	6,071	-89.259%
2025-05-06	2.6200	2.6200	2.6200	2.6200	+3.150%	4	6,071	-88.931%
2025-05-02	2.5400	2.5400	2.5400	2.5400	-9.609%	6	6,071	-88.583%
2025-05-01	2.8000	2.8100	2.8000	2.8100	-0.707%	2	6,071	-89.680%
2025-04-25	2.8200	2.8300	2.8200	2.8300	-0.352%	6	6,073	-89.753%
2025-04-23	2.8400	2.8400	2.8400	2.8400	-8.387%	4	6,075	-89.789%
2025-04-16	3.1000	3.1000	3.1000	3.1000	-10.145%	5,000	6,079	-90.645%
2025-04-14	3.4500	3.4500	3.4500	3.4500	-11.538%	6	1,079	-91.594%
2025-04-11	3.9000	3.9000	3.9000	3.9000	-1.015%	6	1,076	-92.564%
2025-04-10	4.0000	4.0000	3.9400	3.9400	-1.500%	10	1,079	-92.640%
2025-04-09	4.3700	4.3700	4.0000	4.0000	-10.112%	25	1,075	-92.750%
2025-04-08	4.0800	4.4500	4.0800	4.4500	+50.847%	9	1,060	-93.483%
2025-04-04	2.9500	2.9500	2.9500	2.9500	+45.320%	2	1,051	-90.169%
2025-03-28	2.0300	2.0300	2.0300	2.0300	+12.778%	20	1,050	-85.714%
2025-03-20	1.8000	1.8000	1.8000	1.8000	-10.000%	1	1,040	-83.889%
2025-03-11	2.0000	2.0000	2.0000	2.0000	0.000%	1	1,042	-85.500%
2025-03-10	2.0000	2.0000	2.0000	2.0000	+5.263%	10	1,042	-85.500%
2025-03-06	1.9000	1.9000	1.9000	1.9000	-23.077%	3	1,052	-84.737%
2025-03-04	2.4700	2.4700	2.4700	2.4700	+5.106%	5	1,052	-88.259%
2025-02-28	2.3500	2.3500	2.3500	2.3500	+11.374%	2	1,057	-87.660%
2025-02-27	2.1100	2.1100	2.1100	2.1100	+5.500%	10	1,048	-86.256%
2025-02-26	2.0000	2.0000	2.0000	2.0000	-11.504%	2	1,048	-85.500%
2025-02-24	2.2600	2.2600	2.2600	2.2600	+9.179%	10	1,048	-87.168%
2025-02-21	2.0700	2.0700	2.0700	2.0700	-5.909%	10	1,038	-85.990%
2025-02-18	2.2000	2.2000	2.2000	2.2000	-10.569%	1	1,043	-86.818%
2025-02-14	2.2600	2.4600	2.2600	2.4600	-4.651%	8	1,040	-88.211%
2025-02-13	2.6100	2.6200	2.5600	2.5800	+1.176%	10	1,030	-88.760%
2025-02-12	2.5500	2.5500	2.5500	2.5500	-19.048%	1	1,030	-88.627%
2025-01-31	3.0500	3.1500	3.0500	3.1500	-24.096%	2,002	1,030	-90.794%
2025-01-10	4.1500	4.1500	4.1500	4.1500	+17.232%	2	30	-93.012%
2024-12-31	3.3700	3.5400	3.3700	3.5400	-6.842%	10	19	-91.808%
2024-12-23	3.8000	3.8000	3.8000	3.8000	+8.571%	10	19	-92.368%
2024-12-11	3.5000	3.5000	3.5000	3.5000	-12.281%	1	9	-91.714%
2024-11-25	3.9900	3.9900	3.9900	3.9900	+22.769%	1	8	-92.732%
2024-11-21	3.2500	3.2500	3.2500	3.2500	-25.287%	5	7	-91.077%
2024-11-14	4.3500	4.3500	4.3500	4.3500	+5.072%	2	10	-93.333%
2024-11-12	4.1400	4.1400	4.1400	4.1400	-9.409%	5	10	-92.995%
2024-10-29	4.5700	4.5700	4.5700	4.5700	+25.205%	4	6	-93.654%
2024-10-08	3.6200	3.6500	3.3600	3.6500	+15.873%	7	10	-92.055%
2024-10-03	3.1500	3.1500	3.1500	3.1500	0.000%	3	3	-90.794%