Dark

FXY20270115C58
FXY Jan 15 2027 58.00 Call (FXY270115C00058000)
option OPRA

EOD

Aug 10, 2026

1.53-10.000%(-0.17)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.8300	1.8300	1.5300	1.5300	-10.000%	11	839	0.000%
2026-08-06	2.1500	2.1500	1.7000	1.7000	-10.526%	111	844	-10.000%
2026-08-05	1.9000	1.9000	1.9000	1.9000	+2.703%	35	813	-19.474%
2026-08-04	1.8500	1.8500	1.8500	1.8500	-11.905%	1	883	-17.297%
2026-08-03	2.1000	2.2000	1.8500	2.1000	+28.049%	124	884	-27.143%
2026-07-31	1.5500	1.8600	1.5000	1.6400	-0.606%	191	901	-6.707%
2026-07-30	1.1900	1.7500	1.1900	1.6500	+96.429%	36	899	-7.273%
2026-07-29	0.8400	0.8400	0.8400	0.8400	-6.667%	10	912	+82.143%
2026-07-28	0.9000	0.9000	0.9000	0.9000	-10.891%	1	902	+70.000%
2026-07-24	0.9600	1.0100	0.9000	1.0100	+1.000%	88	903	+51.485%
2026-07-23	0.9500	1.0500	0.9500	1.0000	+5.263%	48	815	+53.000%
2026-07-22	0.9800	0.9800	0.9500	0.9500	-5.000%	106	797	+61.053%
2026-07-21	1.0500	1.0500	1.0000	1.0000	-9.091%	3	691	+53.000%
2026-07-20	1.1600	1.2500	1.1000	1.1000	-9.836%	5	688	+39.091%
2026-07-17	1.0400	1.2900	1.0400	1.2200	-8.271%	76	683	+25.410%
2026-07-16	1.3300	1.3300	1.3300	1.3300	-1.481%	3	607	+15.038%
2026-07-14	1.3500	1.3500	1.3500	1.3500	-5.594%	8	606	+13.333%
2026-07-13	1.4300	1.4300	1.4300	1.4300	-1.379%	2	600	+6.993%
2026-07-10	1.4000	1.7500	1.4000	1.4500	+20.833%	38	600	+5.517%
2026-07-09	1.5500	1.5500	1.2000	1.2000	-17.808%	57	610	+27.500%
2026-07-08	1.3800	1.4600	1.3800	1.4600	-2.667%	14	558	+4.795%
2026-07-07	1.5000	1.5000	1.5000	1.5000	+15.385%	3	567	+2.000%
2026-07-06	1.4500	1.4500	1.3000	1.3000	-16.129%	26	567	+17.692%
2026-06-30	1.5200	1.5500	1.5000	1.5500	+19.231%	25	558	-1.290%
2026-06-29	1.3500	1.3500	1.3000	1.3000	-22.156%	7	567	+17.692%
2026-06-26	1.6700	1.6700	1.6700	1.6700	+11.333%	1	561	-8.383%
2026-06-25	1.5000	1.5000	1.5000	1.5000	0.000%	15	560	+2.000%
2026-06-24	1.4000	1.5000	1.4000	1.5000	-6.250%	4	545	+2.000%
2026-06-23	1.6000	1.6000	1.6000	1.6000	0.000%	4	546	-4.375%
2026-06-18	1.9100	1.9100	1.6000	1.6000	+3.226%	205	342	-4.375%
2026-06-17	1.5500	1.5500	1.5500	1.5500	-9.357%	1	342	-1.290%
2026-06-16	1.7100	1.7100	1.7100	1.7100	-17.788%	3	342	-10.526%
2026-06-12	2.0800	2.0800	2.0800	2.0800	+6.667%	3	339	-26.442%
2026-06-09	1.8300	1.9500	1.8300	1.9500	+2.632%	4	339	-21.538%
2026-06-08	1.9000	1.9000	1.9000	1.9000	-7.317%	10	339	-19.474%
2026-06-05	2.0500	2.0500	2.0500	2.0500	+5.128%	3	330	-25.366%
2026-06-04	2.1000	2.1000	1.9500	1.9500	-0.510%	11	330	-21.538%
2026-06-03	2.3000	2.3000	1.9600	1.9600	-2.488%	11	326	-21.939%
2026-06-02	1.9500	2.0100	1.9500	2.0100	-6.512%	12	326	-23.881%
2026-05-29	2.1000	2.1500	2.1000	2.1500	-4.018%	6	336	-28.837%
2026-05-27	2.2500	2.2500	2.2400	2.2400	-3.448%	4	337	-31.696%
2026-05-26	2.2000	2.3200	2.2000	2.3200	+4.036%	2	336	-34.052%
2026-05-22	2.1000	2.2300	2.1000	2.2300	+2.294%	24	337	-31.390%
2026-05-19	2.3000	2.3000	2.1800	2.1800	-5.217%	4	337	-29.817%
2026-05-18	2.3000	2.3200	2.3000	2.3000	+2.222%	22	331	-33.478%
2026-05-15	2.5000	2.5000	2.2500	2.2500	-11.765%	2	331	-32.000%
2026-05-13	2.5500	2.5500	2.5500	2.5500	-4.494%	1	330	-40.000%
2026-05-12	2.6700	2.6700	2.6700	2.6700	-7.292%	1	332	-42.697%
2026-05-11	2.8800	2.8800	2.8800	2.8800	-12.727%	5	332	-46.875%
2026-05-07	3.1200	3.3000	3.1200	3.3000	+15.789%	25	332	-53.636%
2026-05-04	2.8200	2.8500	2.8200	2.8500	-0.697%	6	326	-46.316%
2026-05-01	3.0000	3.0000	2.8700	2.8700	-4.333%	134	397	-46.690%
2026-04-30	3.0300	3.0300	3.0000	3.0000	+33.333%	4	397	-49.000%
2026-04-29	2.2500	2.2500	2.2500	2.2500	-0.881%	10	397	-32.000%
2026-04-28	2.2700	2.2800	2.2100	2.2700	-2.575%	8	388	-32.599%
2026-04-27	2.3300	2.3300	2.3300	2.3300	-0.427%	132	387	-34.335%
2026-04-24	2.3900	2.4200	2.2600	2.3400	-0.426%	73	255	-34.615%
2026-04-22	2.3500	2.3500	2.3500	2.3500	0.000%	5	242	-34.894%
2026-04-21	2.4200	2.4400	2.3500	2.3500	-7.843%	3	236	-34.894%
2026-04-16	2.5500	2.5500	2.5500	2.5500	-8.929%	50	236	-40.000%
2026-04-14	2.8000	2.8000	2.8000	2.8000	-1.754%	5	243	-45.357%
2026-04-09	2.8500	2.8500	2.8500	2.8500	+5.166%	5	246	-46.316%
2026-04-08	3.0000	3.0000	2.7100	2.7100	-9.667%	4	241	-43.542%
2026-04-01	3.0000	3.0000	3.0000	3.0000	+2.740%	1	237	-49.000%
2026-03-30	2.8000	2.9200	2.8000	2.9200	+11.877%	6	236	-47.603%
2026-03-27	2.7000	2.7000	2.6100	2.6100	-4.396%	62	241	-41.379%
2026-03-26	2.7300	2.7300	2.7300	2.7300	-2.500%	2	181	-43.956%
2026-03-25	2.8000	2.8000	2.8000	2.8000	-4.437%	2	179	-45.357%
2026-03-24	2.9300	2.9300	2.9300	2.9300	-10.123%	6	177	-47.782%
2026-03-19	3.2600	3.2600	3.2600	3.2600	+8.306%	4	183	-53.067%
2026-03-16	2.7000	3.0100	2.6500	3.0100	+9.455%	8	179	-49.169%
2026-03-13	2.9000	2.9000	2.7000	2.7500	-8.333%	19	180	-44.364%
2026-03-12	3.0800	3.0800	3.0000	3.0000	0.000%	4	171	-49.000%
2026-03-11	3.0000	3.0000	3.0000	3.0000	-6.250%	1	169	-49.000%
2026-03-10	3.2000	3.2000	3.2000	3.2000	-13.514%	3	169	-52.188%
2026-03-09	3.0800	3.7000	3.0800	3.7000	+5.714%	6	167	-58.649%
2026-02-26	3.5000	3.5000	3.5000	3.5000	+2.941%	1	162	-56.286%
2026-02-25	3.4500	3.4500	3.4000	3.4000	-5.556%	4	162	-55.000%
2026-02-24	3.6000	3.6400	3.6000	3.6000	-8.861%	8	162	-57.500%
2026-02-23	3.9500	3.9500	3.9500	3.9500	+2.597%	4	155	-61.266%
2026-02-20	3.8300	3.8500	3.8300	3.8500	-2.532%	2	154	-60.260%
2026-02-18	4.0000	4.0500	3.8500	3.9500	-7.059%	16	153	-61.266%
2026-02-17	4.1000	4.3000	4.1000	4.2500	-4.494%	6	154	-64.000%
2026-02-13	4.4000	4.5000	4.3500	4.4500	-2.198%	14	147	-65.618%
2026-02-12	4.4000	4.6000	4.4000	4.5500	+7.059%	8	147	-66.374%
2026-02-11	4.3000	4.3000	4.2500	4.2500	+6.250%	4	145	-64.000%
2026-02-10	4.2000	4.2000	3.9500	4.0000	+4.439%	16	145	-61.750%
2026-02-09	3.8300	3.8300	3.8300	3.8300	-1.542%	6	145	-60.052%
2026-02-04	3.5000	3.8900	3.5000	3.8900	-14.505%	7	139	-60.668%
2026-01-28	4.3900	4.5500	4.3900	4.5500	-3.191%	15	144	-66.374%
2026-01-27	4.8000	4.9000	4.7000	4.7000	+9.557%	3	159	-67.447%
2026-01-26	4.2000	4.5000	4.2000	4.2900	+11.429%	21	160	-64.336%
2026-01-23	3.8500	3.8500	3.8500	3.8500	+6.944%	1	143	-60.260%
2026-01-22	3.6000	3.6000	3.6000	3.6000	+12.500%	14	142	-57.500%
2026-01-21	3.3400	3.3400	3.2000	3.2000	-17.949%	11	128	-52.188%
2026-01-20	3.4500	3.9000	3.4500	3.9000	+8.333%	11	126	-60.769%
2026-01-16	3.6000	3.6000	3.6000	3.6000	-6.494%	4	111	-57.500%
2026-01-14	4.0900	4.0900	3.8500	3.8500	+13.235%	5	111	-60.260%
2026-01-13	3.3000	3.4000	3.3000	3.4000	-2.857%	11	107	-55.000%
2026-01-12	4.0000	4.1800	3.4000	3.5000	-18.224%	61	96	-56.286%
2026-01-05	4.2800	4.2800	4.2800	4.2800	+9.744%	10	38	-64.252%
2026-01-02	3.9000	3.9000	3.9000	3.9000	-14.097%	5	28	-60.769%
2025-11-26	4.6900	4.6900	4.5400	4.5400	-1.304%	3	30	-66.300%
2025-11-21	4.4000	4.6000	4.4000	4.6000	+4.545%	6	30	-66.739%
2025-11-20	4.9300	4.9900	4.3000	4.4000	-15.385%	39	29	-65.227%
2025-10-22	5.2000	5.2000	5.2000	5.2000	-16.129%	1	34	-70.577%
2025-10-20	6.2000	6.2000	6.2000	6.2000	-17.989%	5	34	-75.323%
2025-08-18	7.5600	7.5600	7.5600	7.5600	-16.923%	1	29	-79.762%
2025-07-03	9.1000	9.1000	9.1000	9.1000	-12.500%	23	12	-83.187%
2025-04-17	10.4000	10.4000	10.4000	10.4000	+0.096%	3	9	-85.288%
2025-04-16	10.4000	10.4000	10.3900	10.3900	+7.446%	2	9	-85.274%
2025-04-10	9.6700	9.6700	9.6700	9.6700	+19.236%	1	7	-84.178%
2025-02-06	8.1100	8.1100	8.1100	8.1100	+35.167%	1	6	-81.134%
2025-01-08	6.0000	6.0000	6.0000	6.0000	-10.448%	1	6	-74.500%
2024-12-24	6.7000	6.7000	6.7000	6.7000	-21.176%	1	5	-77.164%
2024-12-06	8.5000	8.5000	8.5000	8.5000	-4.494%	4	5	-82.000%
2024-11-27	8.9000	8.9000	8.9000	8.9000	0.000%	1	3	-82.809%
2024-10-28	8.9000	8.9000	8.9000	8.9000	-5.319%	1	3	-82.809%
2024-10-14	9.4000	9.4000	9.4000	9.4000	-4.082%	1	2	-83.723%
2024-10-10	9.8000	9.8000	9.8000	9.8000	0.000%	1	1	-84.388%