Dark

FXY20260918C58
FXY Sep 18 2026 58.00 Call (FXY260918C00058000)
option OPRA

EOD

Aug 10, 2026

0.5500-35.294%(-0.3000)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.5800	0.6500	0.5300	0.5500	-35.294%	148	3,510	0.000%
2026-08-07	0.6000	1.0000	0.6000	0.8500	+13.333%	432	3,461	-35.294%
2026-08-06	0.9000	0.9000	0.7000	0.7500	-12.791%	424	3,451	-26.667%
2026-08-05	0.9000	0.9000	0.8500	0.8600	+1.176%	68	3,228	-36.047%
2026-08-04	0.9000	1.0100	0.8500	0.8500	-29.167%	1,145	4,758	-35.294%
2026-08-03	1.2000	1.3500	1.0500	1.2000	+81.818%	420	4,557	-54.167%
2026-07-31	0.6200	0.8500	0.5500	0.6600	+1.538%	1,155	4,604	-16.667%
2026-07-30	0.2100	0.9500	0.2100	0.6500	+333.333%	3,738	7,596	-15.385%
2026-07-29	0.2000	0.2000	0.1500	0.1500	-25.000%	19	7,892	+266.667%
2026-07-28	0.2000	0.2000	0.1300	0.2000	0.000%	152	7,880	+175.000%
2026-07-27	0.2000	0.2500	0.2000	0.2000	-16.667%	601	7,842	+175.000%
2026-07-24	0.2500	0.3000	0.2000	0.2400	-4.000%	1,213	8,302	+129.167%
2026-07-23	0.2500	0.3000	0.2500	0.2500	0.000%	72	7,246	+120.000%
2026-07-22	0.3000	0.3500	0.2500	0.2500	-28.571%	96	7,250	+120.000%
2026-07-21	0.3000	0.4000	0.2500	0.3500	+16.667%	87	7,165	+57.143%
2026-07-20	0.4000	0.4000	0.3000	0.3000	-14.286%	71	7,218	+83.333%
2026-07-17	0.3500	0.3800	0.3100	0.3500	+6.061%	958	7,176	+57.143%
2026-07-16	0.3500	0.3500	0.3000	0.3300	-17.500%	40	7,303	+66.667%
2026-07-15	0.5000	0.5000	0.3900	0.4000	-20.000%	63	7,265	+37.500%
2026-07-14	0.5000	0.5000	0.5000	0.5000	+11.111%	3	7,203	+10.000%
2026-07-13	0.6400	0.6400	0.4500	0.4500	-18.182%	196	7,200	+22.222%
2026-07-10	0.5500	0.6000	0.5000	0.5500	+22.222%	394	7,024	0.000%
2026-07-09	0.4500	0.5200	0.4500	0.4500	-10.000%	22	6,708	+22.222%
2026-07-08	0.5000	0.5000	0.4200	0.5000	-15.254%	175	6,782	+10.000%
2026-07-07	0.4700	0.6500	0.4600	0.5900	+31.111%	119	6,836	-6.780%
2026-07-06	0.5000	0.5000	0.4000	0.4500	-30.769%	95	6,726	+22.222%
2026-07-02	0.7000	0.7500	0.6500	0.6500	+18.182%	864	5,903	-15.385%
2026-07-01	0.6000	0.6000	0.5500	0.5500	0.000%	150	5,903	0.000%
2026-06-30	0.6500	0.6600	0.4900	0.5500	-6.780%	260	5,761	0.000%
2026-06-29	0.6000	0.6000	0.5400	0.5900	-1.667%	40	5,594	-6.780%
2026-06-26	0.7000	0.7000	0.6000	0.6000	-9.091%	58	5,579	-8.333%
2026-06-25	0.7100	0.7200	0.6600	0.6600	+1.538%	361	5,522	-16.667%
2026-06-24	0.9500	0.9500	0.6500	0.6500	-18.750%	60	5,185	-15.385%
2026-06-23	1.0500	1.0500	0.7000	0.8000	+9.589%	80	5,125	-31.250%
2026-06-22	0.9300	0.9300	0.6900	0.7300	+7.353%	3,052	5,046	-24.658%
2026-06-18	0.7900	0.7900	0.6400	0.6800	-2.857%	12	1,987	-19.118%
2026-06-17	0.7300	0.7300	0.7000	0.7000	-16.667%	35	1,987	-21.429%
2026-06-16	0.8400	0.8400	0.8400	0.8400	-30.000%	2	1,987	-34.524%
2026-06-12	1.1500	1.2000	1.1000	1.2000	+81.818%	34	1,986	-54.167%
2026-06-11	0.7500	0.7500	0.6600	0.6600	-17.500%	3	1,952	-16.667%
2026-06-10	0.9500	0.9500	0.8000	0.8000	-30.435%	54	1,955	-31.250%
2026-06-09	0.9900	1.1500	0.9000	1.1500	+4.545%	17	1,901	-52.174%
2026-06-08	1.1000	1.1000	1.1000	1.1000	+10.000%	35	1,885	-50.000%
2026-06-05	1.1600	1.1600	1.0000	1.0000	-11.504%	31	1,850	-45.000%
2026-06-04	1.0500	1.1300	1.0500	1.1300	+10.784%	15	1,819	-51.327%
2026-06-03	1.1300	1.2500	1.0200	1.0200	+4.082%	17	1,824	-46.078%
2026-06-02	1.0000	1.0200	0.9500	0.9800	-18.333%	56	1,822	-43.878%
2026-06-01	1.1000	1.2000	1.0500	1.2000	+4.348%	14	1,821	-54.167%
2026-05-27	1.2300	1.2300	1.1500	1.1500	-1.709%	161	1,807	-52.174%
2026-05-26	1.2300	1.2300	1.1700	1.1700	-15.827%	6	1,655	-52.991%
2026-05-21	1.3900	1.3900	1.3900	1.3900	-0.714%	4	1,649	-60.432%
2026-05-20	1.4500	1.6000	1.4000	1.4000	-9.677%	1,595	1,645	-60.714%
2026-05-19	1.5500	1.5500	1.5500	1.5500	+25.000%	3	150	-64.516%
2026-05-18	1.2400	1.2400	1.2400	1.2400	-22.500%	1	150	-55.645%
2026-05-14	1.6000	1.6000	1.6000	1.6000	-26.941%	3	150	-65.625%
2026-05-06	2.1900	2.1900	2.1900	2.1900	+32.727%	3	153	-74.886%
2026-05-05	1.6500	1.6500	1.6500	1.6500	-15.385%	1	156	-66.667%
2026-05-04	1.9200	1.9500	1.9200	1.9500	-7.143%	10	156	-71.795%
2026-04-30	2.1200	2.1200	2.0900	2.1000	+68.000%	28	146	-73.810%
2026-04-29	1.3000	1.3000	1.2500	1.2500	-8.088%	13	153	-56.000%
2026-04-28	1.4100	1.4100	1.3600	1.3600	-13.376%	17	146	-59.559%
2026-04-27	1.5100	1.5700	1.5000	1.5700	-8.721%	7	146	-64.968%
2026-04-20	1.7200	1.7200	1.7200	1.7200	-1.714%	8	149	-68.023%
2026-04-15	1.7500	1.7500	1.7500	1.7500	-3.846%	8	153	-68.571%
2026-04-14	1.7500	1.8200	1.7500	1.8200	+4.000%	20	153	-69.780%
2026-04-13	1.8000	1.8000	1.7200	1.7500	-12.500%	7	138	-68.571%
2026-04-08	2.0000	2.0000	2.0000	2.0000	+14.286%	10	134	-72.500%
2026-04-07	1.7500	1.8000	1.7400	1.7500	-16.667%	25	134	-68.571%
2026-04-01	2.1000	2.1000	2.1000	2.1000	+5.000%	4	109	-73.810%
2026-03-31	2.0000	2.0000	2.0000	2.0000	+1.523%	60	106	-72.500%
2026-03-30	1.9700	1.9700	1.9700	1.9700	+9.444%	9	106	-72.081%
2026-03-27	1.7600	1.8000	1.7600	1.8000	-13.462%	61	102	-69.444%
2026-03-20	2.0800	2.0800	2.0800	2.0800	-9.565%	2	42	-73.558%
2026-03-09	2.3000	2.3000	2.3000	2.3000	-4.167%	3	40	-76.087%
2026-03-05	2.4000	2.4000	2.4000	2.4000	-3.226%	1	40	-77.083%
2026-03-04	2.3900	2.4800	2.3900	2.4800	+4.641%	5	39	-77.823%
2026-03-03	2.3700	2.3700	2.3700	2.3700	-1.250%	2	34	-76.793%
2026-03-02	2.4000	2.4000	2.4000	2.4000	-13.669%	1	33	-77.083%
2026-02-27	2.8000	2.8000	2.7800	2.7800	-14.198%	2	33	-80.216%
2026-02-23	3.2300	3.2500	3.2300	3.2400	-1.818%	3	31	-83.025%
2026-02-18	3.2000	3.3000	3.2000	3.3000	-12.698%	16	28	-83.333%
2026-02-12	3.7600	3.7800	3.7600	3.7800	+0.800%	3	29	-85.450%
2026-02-11	3.8600	3.8600	3.7000	3.7500	+13.636%	8	30	-85.333%
2026-02-10	3.3000	3.3000	3.3000	3.3000	+12.628%	4	34	-83.333%
2026-02-09	3.0100	3.0100	2.9300	2.9300	+8.519%	2	38	-81.229%
2026-02-06	2.7000	2.7000	2.7000	2.7000	-3.571%	15	36	-79.630%
2026-02-05	2.8000	2.8000	2.8000	2.8000	+0.719%	1	21	-80.357%
2026-02-04	2.7200	2.7800	2.7200	2.7800	-10.323%	2	20	-80.216%
2026-02-03	3.0000	3.1000	3.0000	3.1000	-8.555%	6	18	-82.258%
2026-01-30	3.4500	3.5200	3.3900	3.3900	+21.071%	11	12	-83.776%
2026-01-21	2.8000	2.8000	2.8000	2.8000	0.000%	1	1	-80.357%