Dark

FXI20270115P40
FXI Jan 15 2027 40.00 Put (FXI270115P00040000)
option OPRA

EOD

Aug 10, 2026

4.28-28.667%(-1.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	4.2800	4.2800	4.2800	4.2800	-28.667%	1	1,393	0.000%
2026-07-22	6.0000	6.0000	6.0000	6.0000	-3.226%	1	1,393	-28.667%
2026-06-17	6.2100	6.2600	6.1900	6.2000	+2.479%	407	1,848	-30.968%
2026-06-16	6.0000	6.0500	5.9800	6.0500	-1.466%	200	1,848	-29.256%
2026-06-09	6.1400	6.1400	6.1400	6.1400	+44.471%	5	1,991	-30.293%
2026-05-06	4.2500	4.2500	4.2500	4.2500	-10.526%	4	1,989	+0.706%
2026-05-04	4.7800	4.7800	4.7500	4.7500	0.000%	2	1,991	-9.895%
2026-04-24	4.7500	4.7500	4.7500	4.7500	0.000%	15	1,993	-9.895%
2026-04-23	4.7500	4.7500	4.7500	4.7500	+11.765%	3	2,008	-9.895%
2026-04-17	4.2500	4.2500	4.2500	4.2500	-9.574%	2	2,011	+0.706%
2026-04-15	4.7000	4.7000	4.7000	4.7000	-1.053%	5	2,011	-8.936%
2026-04-14	4.8000	4.8000	4.7500	4.7500	-6.863%	10	2,019	-9.895%
2026-04-10	5.1000	5.1000	5.1000	5.1000	-1.923%	3	2,029	-16.078%
2026-04-08	5.1500	5.2000	5.1500	5.2000	-13.333%	2	2,029	-17.692%
2026-04-07	6.0000	6.0000	6.0000	6.0000	+5.263%	3	2,027	-28.667%
2026-03-31	5.7000	5.7000	5.7000	5.7000	-8.065%	1	2,025	-24.912%
2026-03-30	6.2000	6.2000	6.2000	6.2000	+6.897%	1	2,025	-30.968%
2026-03-20	5.8000	5.8000	5.8000	5.8000	+9.434%	2	2,024	-26.207%
2026-03-11	5.4000	5.4000	5.3000	5.3000	-6.690%	101	2,022	-19.245%
2026-03-09	5.7000	5.7000	5.6500	5.6800	-4.858%	30	2,021	-24.648%
2026-03-05	6.0300	6.0300	5.9700	5.9700	+1.186%	100	2,051	-28.308%
2026-03-03	5.9000	5.9000	5.9000	5.9000	+35.321%	1	2,051	-27.458%
2026-02-24	4.3300	4.3600	4.3300	4.3600	+6.601%	2	2,050	-1.835%
2026-02-23	4.0900	4.0900	4.0900	4.0900	-5.104%	10	2,048	+4.645%
2026-02-13	4.6000	4.6000	4.3100	4.3100	+1.412%	12	2,030	-0.696%
2026-02-12	4.2500	4.2500	4.2500	4.2500	+7.595%	3	2,030	+0.706%
2026-02-11	3.9500	3.9500	3.9500	3.9500	+1.282%	1	2,027	+8.354%
2026-02-10	3.9000	3.9000	3.9000	3.9000	-3.704%	2	2,028	+9.744%
2026-02-09	4.1100	4.1100	4.0500	4.0500	-1.220%	17	2,030	+5.679%
2026-02-06	4.1000	4.1000	4.1000	4.1000	-9.292%	1	2,040	+4.390%
2026-02-05	4.4000	4.5500	4.3000	4.5200	+2.727%	184	2,039	-5.310%
2026-02-04	4.4000	4.4000	4.4000	4.4000	+12.245%	2	1,868	-2.727%
2026-01-30	3.7500	3.9200	3.7500	3.9200	+12.000%	39	1,866	+9.184%
2026-01-29	3.5000	3.5000	3.5000	3.5000	-0.850%	1	1,833	+22.286%
2026-01-28	3.5000	3.6900	3.5000	3.5300	-9.487%	28	1,833	+21.246%
2026-01-26	3.9000	3.9000	3.9000	3.9000	-2.500%	1	1,818	+9.744%
2026-01-23	4.0000	4.0000	4.0000	4.0000	+3.896%	10	1,818	+7.000%
2026-01-21	3.8500	3.8500	3.8500	3.8500	-6.098%	1	1,808	+11.169%
2026-01-20	3.9500	4.1000	3.9500	4.1000	+3.797%	4	1,808	+4.390%
2026-01-16	3.9500	3.9500	3.9500	3.9500	+6.757%	57	1,747	+8.354%
2026-01-15	3.7500	3.7500	3.7000	3.7000	+5.714%	3	1,747	+15.676%
2026-01-13	3.5000	3.5000	3.5000	3.5000	+2.941%	2	1,745	+22.286%
2026-01-12	3.6000	3.6000	3.4000	3.4000	-6.849%	102	1,747	+25.882%
2026-01-05	3.6500	3.6500	3.6500	3.6500	-3.947%	10	1,749	+17.260%
2026-01-02	3.8000	3.8000	3.8000	3.8000	-9.308%	3	1,749	+12.632%
2025-12-29	4.1900	4.1900	4.1900	4.1900	-4.773%	100	1,752	+2.148%
2025-12-23	4.4000	4.4000	4.4000	4.4000	-3.297%	1	1,752	-2.727%
2025-12-17	4.5500	4.5500	4.5500	4.5500	-1.515%	1	1,752	-5.934%
2025-12-16	4.5000	4.7000	4.4000	4.6200	+11.594%	550	1,751	-7.359%
2025-12-15	4.1400	4.1400	4.1400	4.1400	-3.721%	4	1,805	+3.382%
2025-12-09	4.1000	4.4000	4.1000	4.3000	+0.233%	422	1,801	-0.465%
2025-12-08	4.2900	4.2900	4.2900	4.2900	-4.667%	1	1,828	-0.233%
2025-12-03	4.5000	4.5000	4.5000	4.5000	0.000%	1	1,829	-4.889%
2025-11-26	4.5000	4.5000	4.5000	4.5000	-5.263%	3	1,826	-4.889%
2025-11-21	4.8000	4.8000	4.7500	4.7500	0.000%	2	1,826	-9.895%
2025-11-20	4.7500	4.7500	4.7500	4.7500	+3.261%	5	1,824	-9.895%
2025-11-19	4.5500	4.6000	4.5500	4.6000	+6.236%	102	1,819	-6.957%
2025-11-18	4.5000	4.5000	4.3000	4.3300	-2.036%	525	1,719	-1.155%
2025-11-17	4.2500	4.4200	4.2500	4.4200	+5.238%	166	1,325	-3.167%
2025-11-14	4.0500	4.2000	4.0500	4.2000	+8.527%	55	1,235	+1.905%
2025-11-13	3.8700	3.8700	3.8700	3.8700	-0.769%	30	1,180	+10.594%
2025-11-11	3.9000	3.9000	3.9000	3.9000	-1.266%	100	1,181	+9.744%
2025-11-10	4.0000	4.0000	3.9500	3.9500	-5.276%	222	1,181	+8.354%
2025-11-05	4.0000	4.1700	4.0000	4.1700	+14.247%	10	1,060	+2.638%
2025-10-27	3.0000	3.6500	3.0000	3.6500	-13.095%	3	1,065	+17.260%
2025-10-20	4.2000	4.2000	4.2000	4.2000	+14.441%	1	1,065	+1.905%
2025-10-09	3.6700	3.6700	3.6700	3.6700	+4.857%	1	1,064	+16.621%
2025-10-06	3.5000	3.5000	3.5000	3.5000	+2.941%	1	1,063	+22.286%
2025-10-03	3.5500	3.5500	3.4000	3.4000	-5.556%	1,003	1,063	+25.882%
2025-10-02	3.6000	3.6000	3.6000	3.6000	+12.500%	1	200	+18.889%
2025-10-01	3.2000	3.2000	3.2000	3.2000	-11.602%	1	200	+33.750%
2025-09-25	3.6200	3.6200	3.6200	3.6200	-9.045%	1	200	+18.232%
2025-09-24	3.9800	3.9800	3.9800	3.9800	-1.728%	1	200	+7.538%
2025-09-23	4.0000	4.0500	4.0000	4.0500	+2.792%	5	200	+5.679%
2025-09-22	3.9900	3.9900	3.9400	3.9400	+5.067%	2	200	+8.629%
2025-09-18	3.7500	3.7500	3.7500	3.7500	-2.597%	1	200	+14.133%
2025-09-16	3.8500	3.8500	3.8500	3.8500	-2.532%	10	200	+11.169%
2025-09-15	3.9000	3.9500	3.5800	3.9500	-16.842%	34	194	+8.354%
2025-09-03	4.7500	4.7500	4.7500	4.7500	-2.062%	1	187	-9.895%
2025-08-27	4.8500	4.8500	4.8500	4.8500	+7.778%	1	187	-11.753%
2025-08-25	4.5000	4.5000	4.5000	4.5000	-8.163%	1	187	-4.889%
2025-08-21	5.1500	5.1500	4.9000	4.9000	-36.364%	7	187	-12.653%
2025-05-02	7.7000	7.7000	7.7000	7.7000	-5.868%	6	183	-44.416%
2025-04-25	8.1700	8.1800	8.1700	8.1800	-11.087%	6	183	-47.677%
2025-04-17	9.2000	9.2000	9.2000	9.2000	-2.128%	71	180	-53.478%
2025-04-16	9.4000	9.4000	9.4000	9.4000	+43.951%	108	180	-54.468%
2025-03-20	6.5300	6.5300	6.5300	6.5300	-11.156%	1	180	-34.456%
2025-03-04	7.3000	7.3500	7.3000	7.3500	-0.810%	3	179	-41.769%
2025-02-28	7.4100	7.4100	7.4100	7.4100	-2.756%	10	179	-42.240%
2025-02-25	7.6200	7.6200	7.6200	7.6200	+9.640%	1	179	-43.832%
2025-02-20	6.9500	6.9500	6.9500	6.9500	-6.081%	1	179	-38.417%
2025-02-19	7.4000	7.4000	7.4000	7.4000	0.000%	1	180	-42.162%
2025-02-14	7.6500	7.6500	7.4000	7.4000	-15.909%	4	179	-42.162%
2025-02-04	8.8000	8.8000	8.8000	8.8000	-5.376%	1	179	-51.364%
2025-02-03	9.2700	9.3000	9.2700	9.3000	-2.618%	3	179	-53.978%
2025-01-27	9.5500	9.5500	9.5500	9.5500	-4.691%	1	179	-55.183%
2025-01-24	10.0200	10.0200	10.0200	10.0200	+30.130%	2	179	-57.285%
2024-10-07	7.6000	7.7000	7.6000	7.7000	-9.412%	179	179	-44.416%
2024-09-30	8.5000	8.5000	8.5000	8.5000	0.000%	5	5	-49.647%