Dark

FXI20270115P34
FXI Jan 15 2027 34.00 Put (FXI270115P00034000)
option OPRA

EOD

Aug 7, 2026

1.27+1.600%(+0.02)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.2600	1.2800	1.2600	1.2700	+1.600%	3	35,525	0.000%
2026-08-03	1.2000	1.2500	1.2000	1.2500	-18.831%	23	35,525	+1.600%
2026-07-30	1.3400	1.5400	1.3400	1.5400	-23.383%	2	35,528	-17.532%
2026-07-21	2.0000	2.0100	2.0000	2.0100	+9.239%	3	35,528	-36.816%
2026-07-20	1.7900	1.8400	1.7900	1.8400	-16.364%	11	35,528	-30.978%
2026-07-17	2.3000	2.3000	2.2000	2.2000	+6.796%	6	35,538	-42.273%
2026-07-16	2.0600	2.0600	2.0600	2.0600	-4.630%	4	35,535	-38.350%
2026-07-15	2.1600	2.1600	2.1600	2.1600	-14.625%	20	35,532	-41.204%
2026-07-13	2.5300	2.5300	2.5300	2.5300	-18.387%	1	35,532	-49.802%
2026-07-06	3.1000	3.1000	3.1000	3.1000	-12.676%	24	35,532	-59.032%
2026-06-30	3.5500	3.5500	3.5500	3.5500	+2.601%	3	35,536	-64.225%
2026-06-29	3.4400	3.4700	3.4400	3.4600	-2.535%	100	35,536	-63.295%
2026-06-26	3.5500	3.5500	3.5500	3.5500	0.000%	1	35,618	-64.225%
2026-06-25	3.5500	3.5500	3.5500	3.5500	+18.333%	1	35,618	-64.225%
2026-06-24	3.0000	3.0000	3.0000	3.0000	+6.762%	1	35,619	-57.667%
2026-06-23	2.8100	2.8100	2.8100	2.8100	+14.694%	1	35,618	-54.804%
2026-06-22	2.4500	2.4500	2.4500	2.4500	-5.405%	1	35,619	-48.163%
2026-06-18	2.5900	2.5900	2.5900	2.5900	+22.749%	1	28,618	-50.965%
2026-06-17	2.1100	2.1100	2.1100	2.1100	+12.234%	7,000	28,618	-39.810%
2026-06-15	1.8500	1.8800	1.8500	1.8800	-6.931%	149	28,618	-32.447%
2026-06-12	2.0200	2.0200	2.0200	2.0200	-11.013%	5,000	28,618	-37.129%
2026-06-09	2.2700	2.2700	2.2700	2.2700	+4.608%	1	23,880	-44.053%
2026-06-08	2.1300	2.1700	2.1300	2.1700	+14.815%	160	23,879	-41.475%
2026-06-04	1.8900	1.8900	1.8900	1.8900	+18.125%	20,000	23,719	-32.804%
2026-06-02	1.6000	1.6000	1.6000	1.6000	-21.182%	1	3,837	-20.625%
2026-05-29	2.0300	2.0300	2.0300	2.0300	-2.871%	1	3,836	-37.438%
2026-05-28	2.0900	2.0900	2.0900	2.0900	+12.973%	1	3,836	-39.234%
2026-05-21	1.8500	1.8500	1.8500	1.8500	+8.187%	1	3,836	-31.351%
2026-05-20	1.7100	1.7100	1.7100	1.7100	+6.211%	10	3,835	-25.731%
2026-05-14	1.6100	1.6100	1.6100	1.6100	+13.380%	1	3,830	-21.118%
2026-05-13	1.4200	1.4200	1.4200	1.4200	-5.960%	1	3,830	-10.563%
2026-05-12	1.5100	1.5100	1.5100	1.5100	-2.581%	1	3,830	-15.894%
2026-05-06	1.5500	1.5500	1.5500	1.5500	-7.186%	1	3,830	-18.065%
2026-05-01	1.6800	1.6800	1.6700	1.6700	-6.180%	102	3,727	-23.952%
2026-04-24	1.7800	1.7800	1.7800	1.7800	+18.667%	2	3,727	-28.652%
2026-04-17	1.5300	1.5600	1.3600	1.5000	-16.667%	167	3,727	-15.333%
2026-04-14	1.8000	1.8000	1.8000	1.8000	-10.000%	1	3,675	-29.444%
2026-04-08	2.0000	2.0000	2.0000	2.0000	-17.695%	1	3,674	-36.500%
2026-04-07	2.5100	2.5700	2.4300	2.4300	+1.250%	361	3,673	-47.737%
2026-04-06	2.4200	2.4200	2.4000	2.4000	+8.597%	64	3,320	-47.083%
2026-03-12	2.2100	2.2100	2.2100	2.2100	-6.751%	31	3,306	-42.534%
2026-03-09	2.3900	2.4000	2.3400	2.3700	-1.250%	1,008	3,275	-46.414%
2026-03-03	2.3500	2.4000	2.3500	2.4000	+22.449%	2	2,555	-47.083%
2026-02-26	1.9600	1.9600	1.9600	1.9600	+15.294%	1	2,555	-35.204%
2026-02-18	1.7000	1.7000	1.7000	1.7000	-8.602%	1	2,554	-25.294%
2026-02-13	1.8500	1.8600	1.8500	1.8600	-2.105%	486	2,114	-31.720%
2026-02-12	1.8000	1.9200	1.7900	1.9000	+15.152%	698	2,114	-33.158%
2026-02-11	1.6500	1.6500	1.6500	1.6500	-13.158%	1	1,417	-23.030%
2026-02-03	1.8700	1.9000	1.8700	1.9000	+15.152%	37	1,416	-33.158%
2026-01-27	1.6000	1.6600	1.6000	1.6500	+0.610%	472	1,440	-23.030%
2026-01-26	1.6400	1.6400	1.6400	1.6400	+5.806%	13	969	-22.561%
2026-01-05	1.5500	1.5500	1.5500	1.5500	+1.307%	251	719	-18.065%
2026-01-02	1.5300	1.5300	1.5300	1.5300	-16.393%	1	719	-16.993%
2025-12-29	1.8300	1.8300	1.8300	1.8300	+11.585%	2	719	-30.601%
2025-12-26	1.6400	1.6400	1.6400	1.6400	-2.959%	1	719	-22.561%
2025-12-24	1.7500	1.7500	1.6900	1.6900	-6.630%	2	718	-24.852%
2025-12-19	1.8500	1.8500	1.8100	1.8100	+0.556%	2	718	-29.834%
2025-12-18	1.8000	1.8000	1.8000	1.8000	+2.857%	1	718	-29.444%
2025-12-17	1.8500	1.8500	1.7500	1.7500	-5.405%	406	717	-27.429%
2025-12-16	1.8500	1.8500	1.8500	1.8500	0.000%	1	361	-31.351%
2025-12-12	1.8500	1.8500	1.8500	1.8500	0.000%	1	360	-31.351%
2025-12-11	1.8500	1.8500	1.8500	1.8500	-2.632%	1	359	-31.351%
2025-12-10	1.9000	1.9000	1.9000	1.9000	0.000%	1	359	-33.158%
2025-12-09	1.9000	1.9000	1.9000	1.9000	+1.604%	1	358	-33.158%
2025-12-05	1.8700	1.8700	1.8700	1.8700	-1.579%	1	357	-32.086%
2025-12-04	1.9000	1.9000	1.9000	1.9000	+5.556%	1	357	-33.158%
2025-12-02	1.8000	1.8000	1.8000	1.8000	-18.919%	1	357	-29.444%
2025-11-21	2.2200	2.2200	2.2200	2.2200	+13.846%	156	356	-42.793%
2025-11-07	1.9500	1.9500	1.9500	1.9500	+14.706%	1	200	-34.872%
2025-10-27	1.7000	1.7000	1.7000	1.7000	-18.269%	10	209	-25.294%
2025-08-26	2.0700	2.0800	2.0700	2.0800	+23.810%	2	209	-38.942%
2025-08-20	0.0100	2.2000	0.0100	1.6800	-35.385%	5	209	-24.405%
2025-08-11	2.6000	2.6000	2.6000	2.6000	-29.348%	10	211	-51.154%
2025-05-19	3.6800	3.6800	3.6800	3.6800	-13.208%	2	211	-65.489%
2025-05-08	4.2400	4.2400	4.2400	4.2400	+6.000%	5	211	-70.047%
2025-05-02	4.3500	4.3500	4.0000	4.0000	-19.192%	70	206	-68.250%
2025-04-30	4.9500	4.9500	4.9500	4.9500	-22.656%	10	171	-74.343%
2025-04-09	6.4000	6.4000	6.4000	6.4000	-6.569%	120	161	-80.156%
2025-04-07	6.3100	6.8500	6.3100	6.8500	+26.852%	24	162	-81.460%
2025-04-04	4.9400	5.4000	4.9400	5.4000	+31.707%	242	142	-76.481%
2025-04-03	4.1000	4.1000	4.1000	4.1000	+34.426%	1	94	-69.024%
2025-03-19	3.0500	3.0500	3.0500	3.0500	-6.154%	1	94	-58.361%
2025-03-06	3.2500	3.2500	3.2500	3.2500	-14.698%	1	92	-60.923%
2025-03-05	3.8100	3.8100	3.8100	3.8100	-12.615%	20	92	-66.667%
2025-02-13	4.3600	4.3600	4.3600	4.3600	+6.341%	1	71	-70.872%
2025-02-12	4.3000	4.3000	4.1000	4.1000	-6.818%	2	71	-69.024%
2025-02-11	4.4000	4.4000	4.4000	4.4000	0.000%	1	69	-71.136%
2025-02-10	4.4000	4.4000	4.4000	4.4000	-11.111%	1	68	-71.136%
2024-12-09	4.9500	4.9500	4.9500	4.9500	-8.333%	2	67	-74.343%
2024-10-09	5.4000	5.4000	5.4000	5.4000	0.000%	65	65	-76.481%