Dark

FXI20270115P32
FXI Jan 15 2027 32.00 Put (FXI270115P00032000)
option OPRA

EOD

Aug 3, 2026

0.5000-44.444%(-0.4000)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.5000	0.5000	0.5000	0.5000	-44.444%	20	31,523	0.000%
2026-07-29	0.9000	0.9000	0.9000	0.9000	-20.354%	2	31,503	-44.444%
2026-07-28	1.1300	1.1300	1.1300	1.1300	-24.667%	1	31,505	-55.752%
2026-07-17	1.4800	1.5000	1.4800	1.5000	-8.537%	18	31,512	-66.667%
2026-07-08	1.6800	1.7200	1.6400	1.6400	-21.154%	16,159	31,506	-69.512%
2026-07-06	2.0800	2.0800	2.0800	2.0800	-12.971%	2,000	15,600	-75.962%
2026-06-30	2.4000	2.4000	2.3900	2.3900	+3.463%	389	13,611	-79.079%
2026-06-29	2.3000	2.3100	2.0500	2.3100	+1.316%	42	13,359	-78.355%
2026-06-25	2.2800	2.2800	2.2800	2.2800	+71.429%	1	13,390	-78.070%
2026-06-16	1.3300	1.3300	1.3300	1.3300	-5.000%	3	13,389	-62.406%
2026-06-05	1.4000	1.4000	1.4000	1.4000	+11.111%	2,248	13,386	-64.286%
2026-06-01	1.3200	1.3300	1.2600	1.2600	-6.667%	737	13,888	-60.317%
2026-05-29	1.3200	1.3500	1.3200	1.3500	+3.846%	759	14,218	-62.963%
2026-05-22	1.3000	1.3000	1.3000	1.3000	+13.043%	2	14,978	-61.538%
2026-05-20	1.1600	1.1600	1.1500	1.1500	0.000%	2	14,977	-56.522%
2026-05-19	1.2000	1.2000	1.1300	1.1500	+8.491%	3	14,982	-56.522%
2026-05-11	1.0600	1.0600	1.0600	1.0600	+3.922%	1	14,982	-52.830%
2026-05-06	1.0500	1.0500	1.0000	1.0200	-8.929%	48	14,983	-50.980%
2026-05-01	1.1300	1.1300	1.1200	1.1200	-1.754%	114	14,936	-55.357%
2026-04-30	1.1800	1.1800	1.1200	1.1400	-4.202%	2,494	14,936	-56.140%
2026-04-16	1.1500	1.1900	1.1500	1.1900	-13.768%	6	12,632	-57.983%
2026-04-10	1.3900	1.3900	1.3800	1.3800	-2.817%	4	12,631	-63.768%
2026-04-09	1.4800	1.4900	1.4200	1.4200	+0.709%	1,078	12,627	-64.789%
2026-04-08	1.4400	1.4400	1.3900	1.4100	-20.339%	2,045	11,563	-64.539%
2026-04-07	1.7700	1.7700	1.7700	1.7700	+1.724%	2,500	8,739	-71.751%
2026-04-06	1.7400	1.7400	1.7400	1.7400	-11.224%	5	7,272	-71.264%
2026-03-30	1.9600	1.9600	1.9600	1.9600	+8.287%	1	7,267	-74.490%
2026-03-26	1.8100	1.8100	1.8100	1.8100	+7.101%	1	7,267	-72.376%
2026-03-23	1.7200	1.7200	1.6900	1.6900	+1.198%	1,011	7,267	-70.414%
2026-03-12	1.6800	1.6800	1.6700	1.6700	+7.742%	111	6,771	-70.060%
2026-03-10	1.7500	1.7500	1.5500	1.5500	+9.155%	313	6,714	-67.742%
2026-03-02	1.5000	1.5000	1.4200	1.4200	+9.231%	21	6,639	-64.789%
2026-02-13	1.3000	1.3000	1.3000	1.3000	-2.985%	20	6,598	-61.538%
2026-02-03	1.3400	1.3400	1.3400	1.3400	+7.200%	8	6,598	-62.687%
2026-01-21	1.2500	1.2500	1.2500	1.2500	-3.846%	10	6,606	-60.000%
2026-01-20	1.2000	1.3000	1.2000	1.3000	-3.704%	17	6,606	-61.538%
2025-12-08	1.3700	1.3700	1.3500	1.3500	-10.000%	2	6,606	-62.963%
2025-11-18	1.4000	1.5000	1.4000	1.5000	+10.294%	3,001	6,605	-66.667%
2025-11-14	1.3600	1.3600	1.3600	1.3600	-6.207%	39	3,862	-63.235%
2025-11-07	1.4400	1.4600	1.4400	1.4500	+11.538%	528	3,885	-65.517%
2025-11-06	1.3000	1.3000	1.3000	1.3000	-9.091%	6	3,604	-61.538%
2025-11-03	1.4300	1.4300	1.4300	1.4300	+14.400%	16	3,594	-65.035%
2025-10-28	1.2500	1.2500	1.2500	1.2500	-19.355%	1,500	3,594	-60.000%
2025-10-17	1.5500	1.5500	1.5500	1.5500	+9.929%	100	2,094	-67.742%
2025-10-14	1.4100	1.4100	1.4100	1.4100	+34.286%	1,000	2,094	-64.539%
2025-10-06	1.0500	1.0500	1.0500	1.0500	-6.250%	1	1,094	-52.381%
2025-09-30	1.1200	1.1200	1.1200	1.1200	+0.901%	2	1,095	-55.357%
2025-09-25	1.1100	1.1100	1.1100	1.1100	-22.917%	1	1,097	-54.955%
2025-09-17	1.4400	1.4400	1.4400	1.4400	-39.496%	8	1,096	-65.278%
2025-08-15	2.3800	2.3800	2.3800	2.3800	+39.181%	2	1,090	-78.992%
2025-08-14	1.7100	1.7100	1.7100	1.7100	-5.525%	1	1,088	-70.760%
2025-08-12	1.8100	1.8100	1.8100	1.8100	-6.218%	1	1,087	-72.376%
2025-08-08	1.9300	1.9300	1.9300	1.9300	+10.286%	1	1,087	-74.093%
2025-07-24	1.7500	1.7500	1.7500	1.7500	-41.077%	1	1,086	-71.429%
2025-05-28	2.9700	2.9700	2.9700	2.9700	+6.071%	120	1,086	-83.165%
2025-05-22	2.8000	2.8000	2.8000	2.8000	+3.704%	1	1,164	-82.143%
2025-05-14	2.7000	2.7100	2.6900	2.7000	-30.591%	1,003	1,165	-81.481%
2025-05-02	3.8900	3.8900	3.8900	3.8900	-22.200%	4	211	-87.147%
2025-04-10	5.0000	5.0000	5.0000	5.0000	-5.482%	1	211	-90.000%
2025-04-09	5.4000	5.6500	5.2400	5.2900	-0.564%	171	210	-90.548%
2025-04-08	5.0500	5.3200	5.0500	5.3200	+84.722%	43	117	-90.602%
2025-04-02	2.8800	2.8800	2.8800	2.8800	+36.493%	1	86	-82.639%
2025-03-17	2.1100	2.1100	2.1100	2.1100	-16.270%	1	85	-76.303%
2025-03-07	2.5200	2.5200	2.5200	2.5200	-6.667%	4	85	-80.159%
2025-02-27	2.7000	2.7000	2.7000	2.7000	-9.396%	2	85	-81.481%
2025-02-25	3.0000	3.0000	2.9800	2.9800	+4.561%	6	85	-83.221%
2025-02-20	2.8500	2.8500	2.8500	2.8500	-6.250%	1	85	-82.456%
2025-02-14	3.0500	3.0800	3.0400	3.0400	-8.982%	58	89	-83.553%
2025-02-07	3.6000	3.6000	3.3400	3.3400	-27.391%	6	90	-85.030%
2025-01-22	4.6000	4.6000	4.6000	4.6000	-1.075%	1	89	-89.130%
2025-01-21	4.6500	4.6500	4.6500	4.6500	-15.146%	1	90	-89.247%
2025-01-10	5.4800	5.4800	5.4800	5.4800	+10.707%	10	89	-90.876%
2024-12-05	4.9500	4.9500	4.9500	4.9500	+0.406%	1	86	-89.899%
2024-12-02	4.9400	4.9400	4.9300	4.9300	-0.805%	3	86	-89.858%
2024-11-29	4.9700	4.9700	4.9700	4.9700	-11.250%	2	86	-89.940%
2024-11-21	5.6000	5.6000	5.6000	5.6000	+11.776%	1	85	-91.071%
2024-10-29	5.0100	5.0100	5.0100	5.0100	+17.882%	3	85	-90.020%
2024-10-28	4.2500	4.2500	4.2500	4.2500	-3.409%	1	85	-88.235%
2024-10-21	4.4000	4.4000	4.4000	4.4000	+4.513%	2	85	-88.636%
2024-10-15	4.5600	4.6200	3.3700	4.2100	+11.082%	38	85	-88.124%
2024-10-09	5.1000	5.1000	3.7900	3.7900	-24.950%	7	63	-86.807%
2024-10-08	5.0500	5.0500	5.0500	5.0500	+44.286%	1	60	-90.099%
2024-10-07	3.5000	3.5000	3.5000	3.5000	-3.581%	6	60	-85.714%
2024-10-04	3.8000	3.8000	3.6300	3.6300	-8.101%	10	54	-86.226%
2024-10-03	3.9500	3.9500	3.9500	3.9500	+19.697%	1	52	-87.342%
2024-10-02	3.5500	3.5500	3.3000	3.3000	-29.032%	6	51	-84.848%
2024-09-30	3.4000	4.6500	3.4000	4.6500	+12.048%	13	45	-89.247%
2024-09-27	4.1500	4.1500	3.6000	4.1500	-8.791%	28	52	-87.952%
2024-09-26	5.7400	5.7400	4.4200	4.5500	0.000%	38	38	-89.011%