Dark

FXI20270115P36
FXI Jan 15 2027 36.00 Put (FXI270115P00036000)
option OPRA

EOD

Aug 7, 2026

2.100.000%(0.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	2.1000	2.1000	2.1000	2.1000	0.000%	10	73,184	0.000%
2026-08-06	2.2500	2.2500	2.1000	2.1000	+7.692%	24	73,187	0.000%
2026-08-03	1.8100	1.9500	1.8100	1.9500	-2.500%	296	73,173	+7.692%
2026-07-31	2.0600	2.1300	2.0000	2.0000	-2.439%	16	72,877	+5.000%
2026-07-30	2.0500	2.0500	2.0500	2.0500	-5.530%	1	72,861	+2.439%
2026-07-29	2.2800	2.2800	2.1000	2.1700	-17.176%	501	72,861	-3.226%
2026-07-27	2.6200	2.6200	2.6200	2.6200	-22.941%	1	72,556	-19.847%
2026-07-17	3.4000	3.4000	3.4000	3.4000	+10.390%	98	72,555	-38.235%
2026-07-16	3.1000	3.1000	3.0800	3.0800	-20.000%	55,461	72,653	-31.818%
2026-07-08	3.8500	3.8500	3.8500	3.8500	-9.836%	1	17,230	-45.455%
2026-07-07	4.3000	4.3000	4.2700	4.2700	-2.955%	106	17,326	-50.820%
2026-07-06	4.4500	4.4500	4.3500	4.4000	-5.376%	265	17,345	-52.273%
2026-07-01	4.6500	4.6500	4.6500	4.6500	-6.061%	159	17,486	-54.839%
2026-06-29	4.9500	4.9500	4.9500	4.9500	0.000%	1	17,539	-57.576%
2026-06-26	4.9500	4.9500	4.9500	4.9500	0.000%	1	17,540	-57.576%
2026-06-25	4.9500	4.9500	4.9500	4.9500	+21.921%	1	17,539	-57.576%
2026-06-23	4.0600	4.0600	4.0600	4.0600	+6.842%	5	17,544	-48.276%
2026-06-18	3.8000	3.8000	3.8000	3.8000	+26.667%	10	17,535	-44.737%
2026-06-12	3.0000	3.0000	3.0000	3.0000	-6.250%	10	17,535	-30.000%
2026-06-09	3.1000	3.2000	3.1000	3.2000	+1.587%	90	17,535	-34.375%
2026-06-08	3.1000	3.1500	3.1000	3.1500	-1.563%	136	17,455	-33.333%
2026-06-05	3.1500	3.2000	3.1500	3.2000	+39.738%	251	17,330	-34.375%
2026-06-02	2.4500	2.4500	2.2900	2.2900	-20.209%	11	17,333	-8.297%
2026-06-01	2.8600	2.8700	2.8100	2.8700	-4.333%	416	17,332	-26.829%
2026-05-29	3.0000	3.0000	3.0000	3.0000	+8.696%	128	17,256	-30.000%
2026-05-26	2.7600	2.7600	2.7600	2.7600	+7.812%	50	17,195	-23.913%
2026-05-19	2.5500	2.5600	2.5500	2.5600	-1.538%	267	17,145	-17.969%
2026-05-15	2.6000	2.6000	2.6000	2.6000	+17.647%	40	16,878	-19.231%
2026-05-14	2.3000	2.3000	2.2100	2.2100	+9.406%	40	16,878	-4.977%
2026-05-13	2.0000	2.0200	2.0000	2.0200	-12.174%	220	16,878	+3.960%
2026-05-06	2.3000	2.3000	2.3000	2.3000	-5.350%	2	16,878	-8.696%
2026-05-04	2.4400	2.4400	2.4300	2.4300	+11.982%	43	16,878	-13.580%
2026-04-17	2.1700	2.2200	2.1300	2.1700	-6.466%	99	16,840	-3.226%
2026-04-16	2.3600	2.3600	2.1600	2.3200	-33.714%	23	16,785	-9.483%
2026-03-26	3.4900	3.5300	3.4900	3.5000	+1.744%	10	16,765	-40.000%
2026-03-23	3.4000	3.4400	3.4000	3.4400	-1.149%	2	16,758	-38.953%
2026-03-20	3.4800	3.4800	3.4800	3.4800	+8.750%	300	16,760	-39.655%
2026-03-19	3.2000	3.2000	3.2000	3.2000	+5.960%	1,000	16,710	-34.375%
2026-03-12	3.0200	3.0200	3.0200	3.0200	-10.386%	1	16,099	-30.464%
2026-03-06	3.3700	3.5500	3.2000	3.3700	-1.173%	37	16,117	-37.685%
2026-03-03	3.2000	3.4100	3.2000	3.4100	+15.593%	4	16,103	-38.416%
2026-03-02	2.9500	2.9500	2.9500	2.9500	+15.686%	5	16,099	-28.814%
2026-02-03	2.5400	2.5500	2.5400	2.5500	+14.350%	42	16,099	-17.647%
2026-01-16	2.2300	2.2300	2.2300	2.2300	+8.780%	1	16,143	-5.830%
2026-01-14	2.0500	2.0500	2.0500	2.0500	-5.963%	2	16,143	+2.439%
2026-01-07	2.1800	2.1800	2.1800	2.1800	-5.217%	5,000	16,143	-3.670%
2025-12-23	2.3000	2.3000	2.3000	2.3000	-5.738%	10	11,143	-8.696%
2025-12-19	2.2700	2.4400	2.2400	2.4400	-4.688%	20	11,143	-13.934%
2025-12-17	2.5600	2.5600	2.5600	2.5600	-2.290%	10,000	11,140	-17.969%
2025-12-16	2.6200	2.6200	2.6200	2.6200	-0.758%	30	1,140	-19.847%
2025-12-11	2.5700	2.6400	2.5300	2.6400	+7.755%	10	1,170	-20.455%
2025-12-08	2.4500	2.4500	2.4500	2.4500	-7.197%	10	1,170	-14.286%
2025-11-07	2.6300	2.6400	2.6200	2.6400	+13.793%	429	1,180	-20.455%
2025-11-06	2.3200	2.3200	2.3200	2.3200	-7.937%	1	772	-9.483%
2025-10-30	2.5200	2.5200	2.5200	2.5200	+10.526%	5	772	-16.667%
2025-10-27	2.2900	2.2900	2.2700	2.2800	-24.000%	264	508	-7.895%
2025-10-10	3.0000	3.0000	3.0000	3.0000	+47.783%	297	508	-30.000%
2025-10-02	2.0300	2.0300	2.0300	2.0300	-12.121%	1	215	+3.448%
2025-09-26	2.3100	2.3100	2.3100	2.3100	-7.600%	1	215	-9.091%
2025-09-11	2.5000	2.5000	2.5000	2.5000	-16.667%	4	215	-16.000%
2025-09-04	3.0000	3.0000	3.0000	3.0000	+5.263%	5	211	-30.000%
2025-09-03	2.8500	2.8500	2.8500	2.8500	+5.166%	10	211	-26.316%
2025-08-25	2.7100	2.7100	2.7100	2.7100	-11.148%	1	221	-22.509%
2025-08-20	3.0500	3.0500	3.0500	3.0500	-21.795%	10	221	-31.148%
2025-07-08	3.8900	3.9000	3.8700	3.9000	-1.266%	17	211	-46.154%
2025-07-07	3.9500	3.9500	3.9500	3.9500	+0.765%	50	202	-46.835%
2025-06-24	3.9200	3.9200	3.9200	3.9200	-13.274%	1	162	-46.429%
2025-06-18	4.9500	4.9500	4.5200	4.5200	+7.619%	10	152	-53.540%
2025-06-13	4.2000	4.2000	4.2000	4.2000	+5.000%	2	152	-50.000%
2025-06-12	4.0000	4.0000	4.0000	4.0000	0.000%	1	151	-47.500%
2025-06-09	4.0000	4.0000	4.0000	4.0000	-4.762%	10	151	-47.500%
2025-06-06	4.2500	4.2500	4.2000	4.2000	-2.552%	40	141	-50.000%
2025-05-21	4.3100	4.3100	4.3100	4.3100	-7.112%	1	121	-51.276%
2025-05-13	4.6400	4.6400	4.6400	4.6400	+7.159%	1	121	-54.741%
2025-03-25	4.3300	4.3300	4.3300	4.3300	+15.467%	1	120	-51.501%
2025-03-17	3.7500	3.7500	3.7500	3.7500	-5.779%	1	120	-44.000%
2025-03-14	3.9800	3.9800	3.9800	3.9800	-18.275%	2	121	-47.236%
2025-03-13	4.8700	4.8700	4.8700	4.8700	+9.932%	1	121	-56.879%
2025-03-07	4.4300	4.4300	4.4300	4.4300	-12.967%	6	121	-52.596%
2025-02-28	5.1200	5.1400	5.0900	5.0900	+7.158%	200	123	-58.743%
2025-02-27	4.7500	4.7500	4.7500	4.7500	+6.742%	1	23	-55.789%
2025-02-26	4.4500	4.4500	4.4500	4.4500	+1.136%	20	4	-52.809%
2025-02-21	4.3500	4.4000	4.3500	4.4000	-9.091%	4	4	-52.273%
2025-02-18	4.8400	4.8400	4.8400	4.8400	-10.370%	3	5	-56.612%
2025-02-12	5.4000	5.4000	5.4000	5.4000	-6.897%	1	3	-61.111%
2024-10-04	6.0000	6.0000	5.7000	5.8000	0.000%	8	4	-63.793%