Dark

FXI20270115P35
FXI Jan 15 2027 35.00 Put (FXI270115P00035000)
option OPRA

EOD

Aug 10, 2026

1.47-8.125%(-0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.4700	1.4700	1.4700	1.4700	-8.125%	1	22,954	0.000%
2026-08-07	1.6000	1.6000	1.6000	1.6000	-5.325%	10	22,953	-8.125%
2026-08-06	1.6900	1.6900	1.6900	1.6900	+4.321%	1	22,963	-13.018%
2026-08-04	1.7000	1.7000	1.6200	1.6200	0.000%	102	22,963	-9.259%
2026-07-31	1.6200	1.6400	1.6200	1.6200	-4.706%	101	22,933	-9.259%
2026-07-29	1.8600	1.8600	1.7000	1.7000	-26.407%	150	22,932	-13.529%
2026-07-28	1.9900	2.3100	1.9900	2.3100	-6.855%	4	22,935	-36.364%
2026-07-24	2.4800	2.4800	2.4800	2.4800	-0.800%	15	22,932	-40.726%
2026-07-23	2.5000	2.5000	2.5000	2.5000	-1.575%	15	22,932	-41.200%
2026-07-22	2.5400	2.5400	2.5400	2.5400	+3.673%	1	22,917	-42.126%
2026-07-21	2.4000	2.4500	2.4000	2.4500	+7.930%	596	22,917	-40.000%
2026-07-20	2.2700	2.2700	2.2700	2.2700	-19.788%	2	22,696	-35.242%
2026-07-17	2.8300	2.8300	2.8300	2.8300	+11.417%	1	22,696	-48.057%
2026-07-16	2.5400	2.5400	2.5000	2.5400	-1.167%	238	22,696	-42.126%
2026-07-15	2.6500	2.6500	2.5700	2.5700	-17.097%	100	22,638	-42.802%
2026-07-13	3.0000	3.1000	3.0000	3.1000	+2.310%	2,501	21,156	-52.581%
2026-07-08	3.2000	3.2000	3.0300	3.0300	-18.108%	52	21,156	-51.485%
2026-07-07	3.5700	3.7000	3.5700	3.7000	-12.941%	101	21,156	-60.270%
2026-06-30	4.2000	4.2500	4.2000	4.2500	+2.410%	2	21,170	-65.412%
2026-06-29	4.1500	4.1500	4.1500	4.1500	-3.488%	1	21,171	-64.578%
2026-06-26	4.3000	4.3000	4.3000	4.3000	+3.614%	4	21,170	-65.814%
2026-06-25	4.1500	4.2300	4.1500	4.1500	+13.699%	58	21,166	-64.578%
2026-06-24	3.6000	3.6500	3.6000	3.6500	+7.988%	2	21,162	-59.726%
2026-06-23	3.3200	3.3800	3.3200	3.3800	+12.667%	52	21,162	-56.509%
2026-06-22	3.0000	3.0000	3.0000	3.0000	-4.762%	1	21,164	-51.000%
2026-06-18	3.1100	3.1500	3.1000	3.1500	+27.530%	153	21,335	-53.333%
2026-06-16	2.4700	2.4700	2.4700	2.4700	+8.333%	1	21,335	-40.486%
2026-06-15	2.2800	2.3400	2.2800	2.2800	-5.000%	5,889	21,335	-35.526%
2026-06-12	2.4800	2.4800	2.4000	2.4000	-9.434%	2	15,714	-38.750%
2026-06-11	2.8000	2.9000	2.6500	2.6500	+2.317%	22	15,732	-44.528%
2026-06-10	2.5900	2.5900	2.5900	2.5900	-5.818%	1	15,734	-43.243%
2026-06-08	2.5800	2.7600	2.5800	2.7500	+3.383%	235	15,733	-46.545%
2026-06-05	2.6100	2.6600	2.6100	2.6600	+19.820%	99	15,542	-44.737%
2026-06-03	2.2200	2.2200	2.2200	2.2200	+11.000%	50	15,592	-33.784%
2026-06-02	2.0000	2.0000	2.0000	2.0000	-14.894%	50	15,592	-26.500%
2026-06-01	2.3600	2.3600	2.3500	2.3500	-5.242%	19	15,592	-37.447%
2026-05-29	2.4500	2.4800	2.4500	2.4800	-2.362%	2,546	15,574	-40.726%
2026-05-28	2.5500	2.5500	2.5000	2.5400	+5.833%	9	18,119	-42.126%
2026-05-27	2.4200	2.4200	2.4000	2.4000	+3.448%	46	18,111	-38.750%
2026-05-26	2.3600	2.3600	2.3200	2.3200	-5.306%	230	18,111	-36.638%
2026-05-22	2.4500	2.4500	2.4500	2.4500	+4.255%	1	18,139	-40.000%
2026-05-21	2.3500	2.3500	2.3500	2.3500	+26.344%	3	18,139	-37.447%
2026-05-14	1.8600	1.8600	1.8600	1.8600	+14.815%	50	18,139	-20.968%
2026-05-13	1.6600	1.6600	1.6000	1.6200	-12.432%	900	17,554	-9.259%
2026-05-12	1.9000	1.9000	1.8500	1.8500	+2.778%	100	17,554	-20.541%
2026-05-11	1.8000	1.8000	1.8000	1.8000	-5.263%	50	17,554	-18.333%
2026-05-08	1.9000	1.9000	1.9000	1.9000	+4.972%	50	17,554	-22.632%
2026-05-07	1.7800	1.8100	1.6300	1.8100	-9.045%	10	17,539	-18.785%
2026-05-01	1.9900	1.9900	1.9900	1.9900	-5.238%	1	17,529	-26.131%
2026-04-30	2.1000	2.1000	2.1000	2.1000	0.000%	2	17,529	-30.000%
2026-04-24	2.1500	2.1500	2.1000	2.1000	-4.545%	100	17,527	-30.000%
2026-04-23	2.2300	2.2300	2.2000	2.2000	+7.843%	150	17,527	-33.182%
2026-04-22	2.0500	2.0500	2.0400	2.0400	+2.000%	42	17,527	-27.941%
2026-04-21	2.0000	2.0000	2.0000	2.0000	+8.696%	60	17,527	-26.500%
2026-04-17	1.8600	1.8700	1.8400	1.8400	-9.360%	54	17,527	-20.109%
2026-04-15	2.0800	2.0800	2.0300	2.0300	-19.444%	870	17,505	-27.586%
2026-04-09	2.5200	2.5200	2.5200	2.5200	+8.155%	13	16,653	-41.667%
2026-04-08	2.4400	2.4500	2.3300	2.3300	-15.884%	1,859	16,640	-36.910%
2026-04-06	2.8000	2.8000	2.7700	2.7700	-1.071%	6	15,066	-46.931%
2026-04-01	2.8000	2.8000	2.8000	2.8000	-9.091%	25	15,060	-47.500%
2026-03-31	3.0800	3.0800	3.0800	3.0800	-2.222%	25	15,060	-52.273%
2026-03-30	3.1500	3.1500	3.1500	3.1500	+6.419%	1	15,047	-53.333%
2026-03-26	2.9600	2.9600	2.9600	2.9600	+1.370%	1	15,046	-50.338%
2026-03-20	2.9200	2.9200	2.9200	2.9200	+21.667%	2	15,045	-49.658%
2026-03-16	2.4000	2.4000	2.4000	2.4000	-9.774%	2	15,047	-38.750%
2026-03-12	2.6700	2.7100	2.6500	2.6600	-2.564%	750	15,045	-44.737%
2026-03-09	2.8600	2.8600	2.7300	2.7300	-11.935%	30	14,715	-46.154%
2026-03-05	3.1000	3.1000	3.1000	3.1000	+55.000%	100	14,715	-52.581%
2026-02-20	2.0000	2.0000	2.0000	2.0000	-6.977%	1	14,815	-26.500%
2026-02-13	2.1500	2.1500	2.1500	2.1500	-1.376%	41	14,814	-31.628%
2026-02-03	2.1800	2.1800	2.1700	2.1800	+32.121%	181	14,814	-32.569%
2026-01-13	1.6500	1.6500	1.6500	1.6500	-15.385%	2	14,815	-10.909%
2026-01-08	1.9500	1.9500	1.9500	1.9500	+20.370%	250	14,815	-24.615%
2026-01-05	1.6200	1.6200	1.6200	1.6200	-7.429%	3	14,562	-9.259%
2026-01-02	1.7500	1.7500	1.7500	1.7500	-13.793%	1	14,562	-16.000%
2025-12-31	2.0300	2.0300	2.0300	2.0300	+4.103%	1	14,561	-27.586%
2025-12-30	1.9500	1.9500	1.9500	1.9500	-2.985%	100	14,561	-24.615%
2025-12-22	2.0100	2.0100	2.0100	2.0100	-5.634%	89	14,561	-26.866%
2025-12-19	1.9700	2.1300	1.9600	2.1300	-1.843%	14	14,472	-30.986%
2025-12-16	2.2100	2.2100	2.1700	2.1700	-3.556%	302	14,472	-32.258%
2025-12-09	2.2500	2.2500	2.2500	2.2500	-1.747%	3	14,172	-34.667%
2025-11-17	2.3300	2.3300	2.2900	2.2900	+19.271%	2	14,172	-35.808%
2025-11-13	1.9000	1.9600	1.9000	1.9200	-16.157%	6	14,172	-23.438%
2025-11-07	2.2800	2.3000	2.2800	2.2900	+15.657%	471	14,171	-35.808%
2025-10-27	1.9900	1.9900	1.9800	1.9800	-8.756%	231	14,087	-25.758%
2025-10-23	2.1700	2.1700	2.1700	2.1700	-10.331%	8,000	14,087	-32.258%
2025-10-15	2.4200	2.4200	2.4200	2.4200	+33.702%	1	11,087	-39.256%
2025-10-09	1.8100	1.8100	1.8100	1.8100	-10.837%	1	11,086	-18.785%
2025-09-25	2.0300	2.0300	2.0300	2.0300	+4.639%	1	11,086	-27.586%
2025-09-24	1.9400	1.9400	1.9400	1.9400	+1.571%	1	11,086	-24.227%
2025-09-16	1.9100	1.9100	1.8900	1.9100	-4.500%	13	11,087	-23.037%
2025-09-15	1.9500	2.0200	1.8800	2.0000	+0.503%	40	11,100	-26.500%
2025-09-12	1.9900	1.9900	1.9900	1.9900	-8.295%	3,000	11,085	-26.131%
2025-09-11	2.1700	2.1700	2.1700	2.1700	+6.373%	1	10,085	-32.258%
2025-09-05	2.0400	2.0400	2.0400	2.0400	-23.308%	1	10,085	-27.941%
2025-09-04	2.6200	2.7000	2.6200	2.6600	+0.377%	10,002	10,085	-44.737%
2025-08-18	2.6500	2.6500	2.6500	2.6500	+6.000%	3	256	-44.528%
2025-08-13	2.5600	2.5700	2.5000	2.5000	-3.846%	28	253	-41.200%
2025-07-24	2.6000	2.6000	2.6000	2.6000	+1.961%	1	251	-43.462%
2025-07-23	2.5500	2.5500	2.5500	2.5500	-5.904%	3	250	-42.353%
2025-07-22	2.7100	2.7100	2.7100	2.7100	-1.455%	23	250	-45.756%
2025-07-21	2.7000	2.7500	2.7000	2.7500	-0.722%	6	227	-46.545%
2025-07-18	2.7700	2.7700	2.7700	2.7700	-6.102%	8	227	-46.931%
2025-07-15	2.9500	2.9500	2.9500	2.9500	-14.244%	3	227	-50.169%
2025-07-09	3.4500	3.4500	3.4000	3.4400	+9.904%	4	227	-57.267%
2025-06-26	3.1300	3.1300	3.1300	3.1300	-3.988%	29	227	-53.035%
2025-06-24	3.2600	3.2600	3.2600	3.2600	-20.488%	5	256	-54.908%
2025-05-27	4.1000	4.1000	4.1000	4.1000	-7.865%	1	256	-64.146%
2025-05-23	4.4500	4.4500	4.4500	4.4500	-8.436%	6	254	-66.966%
2025-05-08	4.8600	4.8600	4.8600	4.8600	-18.319%	1	254	-69.753%
2025-04-16	5.9900	6.0000	5.5500	5.9500	-17.931%	29	254	-75.294%
2025-04-07	7.3900	7.3900	7.1800	7.2500	+34.508%	4	226	-79.724%
2025-04-04	5.4400	5.7500	5.3100	5.3900	+42.593%	246	227	-72.727%
2025-03-21	3.7800	3.7800	3.7800	3.7800	-4.545%	2	239	-61.111%
2025-03-11	3.9500	3.9600	3.9500	3.9600	-11.011%	7	238	-62.879%
2025-02-28	4.4500	4.4500	4.4500	4.4500	+14.103%	4	243	-66.966%
2025-02-20	3.8200	3.9000	3.8200	3.9000	-9.302%	120	241	-62.308%
2025-02-19	4.3000	4.3000	4.3000	4.3000	-13.131%	5	121	-65.814%
2025-02-11	5.0000	5.0000	4.9500	4.9500	-4.808%	15	116	-70.303%
2025-02-07	5.2000	5.2000	5.2000	5.2000	-6.475%	20	101	-71.731%
2025-02-04	5.5600	5.5600	5.5600	5.5600	-11.886%	1	91	-73.561%
2025-01-24	6.3600	6.3600	6.2900	6.3100	-16.313%	26	91	-76.704%
2025-01-13	7.5400	7.5400	7.5400	7.5400	+25.041%	1	79	-80.504%
2024-10-22	6.0300	6.0300	6.0300	6.0300	+0.500%	4	78	-75.622%
2024-10-09	6.0000	6.0000	6.0000	6.0000	+0.840%	65	74	-75.500%
2024-10-02	5.9500	5.9500	5.9500	5.9500	-6.299%	5	9	-75.294%
2024-09-26	6.3500	6.3500	6.3500	6.3500	0.000%	4	4	-76.850%