Dark

FDX20260918P310
FDX Sep 18 2026 310.00 Put (FDX260918P00310000)
option OPRA

EOD

Aug 10, 2026

5.96-29.467%(-2.49)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	6.9000	6.9000	5.9600	5.9600	-29.467%	11	203	0.000%
2026-08-07	8.4500	8.5000	8.1500	8.4500	-14.819%	15	196	-29.467%
2026-08-06	9.8200	10.1000	9.8200	9.9200	-15.214%	3	186	-39.919%
2026-08-05	12.2100	12.2100	11.7000	11.7000	+2.632%	3	183	-49.060%
2026-08-04	13.1500	13.1500	10.8600	11.4000	-17.091%	54	183	-47.719%
2026-08-03	14.1900	14.3600	13.7000	13.7500	-0.362%	50	163	-56.655%
2026-07-30	13.8000	13.8000	13.8000	13.8000	-1.075%	5	137	-56.812%
2026-07-28	15.4500	15.4500	13.9500	13.9500	-7.000%	8	136	-57.276%
2026-07-27	12.4300	15.0500	12.4300	15.0000	+25.733%	4	138	-60.267%
2026-07-24	12.9500	13.1500	11.8500	11.9300	-10.770%	5	136	-50.042%
2026-07-23	11.8200	13.3900	11.8200	13.3700	+19.375%	6	137	-55.423%
2026-07-22	11.6000	11.7000	10.9800	11.2000	-17.949%	15	136	-46.786%
2026-07-21	13.6000	14.7500	13.3000	13.6500	-16.258%	19	139	-56.337%
2026-07-20	16.8500	16.8500	16.3000	16.3000	+21.642%	31	143	-63.436%
2026-07-17	13.4000	13.4000	13.4000	13.4000	+11.574%	1	132	-55.522%
2026-07-16	12.0100	12.0100	12.0100	12.0100	-11.037%	1	132	-50.375%
2026-07-13	14.0000	14.6500	13.5000	13.5000	-18.083%	18	132	-55.852%
2026-07-09	13.0000	17.6500	12.0000	16.4800	+2.871%	88	125	-63.835%
2026-07-08	16.4000	16.8200	16.0200	16.0200	+1.073%	10	101	-62.797%
2026-07-06	15.0800	15.8500	13.9500	15.8500	+2.922%	4	101	-62.397%
2026-07-02	14.8000	15.6000	13.7500	15.4000	+9.609%	297	56	-61.299%
2026-07-01	14.4100	15.4000	14.0500	14.0500	-12.570%	21	56	-57.580%
2026-06-30	16.9000	16.9000	15.8400	16.0700	+7.636%	5	37	-62.912%
2026-06-24	16.9700	17.4700	14.9300	14.9300	+10.185%	14	33	-60.080%
2026-06-22	13.3000	13.5500	13.3000	13.5500	-7.886%	4	27	-56.015%
2026-06-18	14.7100	14.7100	14.7100	14.7100	+5.827%	10	14	-59.483%
2026-06-17	13.9000	13.9000	13.9000	13.9000	+20.451%	1	14	-57.122%
2026-06-15	11.0500	11.5400	11.0500	11.5400	-31.104%	3	14	-48.354%
2026-06-10	16.7500	16.7500	16.7500	16.7500	+0.299%	1	14	-64.418%
2026-06-09	15.9500	16.7000	15.9500	16.7000	+5.429%	12	14	-64.311%
2026-06-04	15.7700	15.8500	15.3500	15.8400	+359.130%	7	6	-62.374%
2026-05-27	3.4500	3.4500	3.4500	3.4500	-16.867%	2	165	+72.754%
2026-05-26	4.1500	4.1500	4.1500	4.1500	-52.408%	2	165	+43.614%
2026-05-19	8.7200	8.7200	8.7200	8.7200	+21.618%	5	164	-31.651%
2026-05-12	6.7200	7.1700	6.7200	7.1700	+11.163%	17	159	-16.876%
2026-05-11	6.6500	6.6500	6.4500	6.4500	-5.147%	2	158	-7.597%
2026-05-08	6.6100	6.8500	6.6100	6.8000	-9.454%	7	159	-12.353%
2026-05-07	6.2000	7.5700	6.2000	7.5100	-7.626%	24	164	-20.639%
2026-05-06	8.1300	8.1300	8.1300	8.1300	-32.250%	1	170	-26.691%
2026-05-04	8.6000	12.0500	8.6000	12.0000	+137.624%	10	171	-50.333%
2026-05-01	5.1000	5.1000	5.0500	5.0500	-9.821%	3	167	+18.020%
2026-04-30	6.0000	6.0000	5.5000	5.6000	-22.222%	4	167	+6.429%
2026-04-28	7.2000	7.2000	7.2000	7.2000	+27.660%	1	167	-17.222%
2026-04-20	5.6400	5.6400	5.6400	5.6400	-36.842%	2	167	+5.674%
2026-04-13	8.9300	8.9300	8.9300	8.9300	+6.946%	6	166	-33.259%
2026-04-09	8.3000	8.3500	8.3000	8.3500	-23.041%	2	166	-28.623%
2026-04-08	10.8500	10.8500	10.8500	10.8500	-39.216%	3	166	-45.069%
2026-03-31	18.0000	18.0000	17.8500	17.8500	-4.290%	12	166	-66.611%
2026-03-30	18.5500	18.6500	18.1500	18.6500	+1.084%	7	157	-68.043%
2026-03-27	18.1000	18.4500	18.0000	18.4500	+9.496%	9	154	-67.696%
2026-03-26	15.6500	16.8500	15.6500	16.8500	+6.646%	66	145	-64.629%
2026-03-25	14.8000	15.8000	14.6500	15.8000	-1.863%	29	136	-62.278%
2026-03-24	16.1000	16.1000	16.1000	16.1000	+11.806%	2	116	-62.981%
2026-03-23	14.4000	14.4000	14.4000	14.4000	-26.531%	1	116	-58.611%
2026-03-19	19.6000	19.6000	19.6000	19.6000	+11.681%	1	115	-69.592%
2026-03-18	17.4000	17.5500	17.4000	17.5500	+3.540%	3	114	-66.040%
2026-03-16	16.9500	16.9500	16.9500	16.9500	-6.868%	1	114	-64.838%
2026-03-13	18.0500	18.7500	18.0500	18.2000	+5.814%	8	113	-67.253%
2026-03-12	17.3000	17.3000	17.2000	17.2000	+12.052%	6	107	-65.349%
2026-03-10	15.9500	15.9500	15.3500	15.3500	-17.473%	3	103	-61.173%
2026-03-09	18.6000	18.6000	18.6000	18.6000	+11.578%	1	100	-67.957%
2026-03-06	16.5500	16.6700	16.5500	16.6700	+51.545%	3	101	-64.247%
2026-03-04	11.2000	11.2500	10.9000	11.0000	-3.509%	44	98	-45.818%
2026-03-02	11.2500	11.4000	11.2500	11.4000	+3.636%	2	85	-47.719%
2026-02-25	11.0000	11.0000	11.0000	11.0000	-0.272%	3	85	-45.818%
2026-02-20	11.0300	11.0300	11.0300	11.0300	-16.122%	1	85	-45.966%
2026-02-17	13.1500	13.1500	13.1500	13.1500	-7.719%	1	86	-54.677%
2026-02-12	15.0500	15.0500	14.2500	14.2500	+8.365%	23	85	-58.175%
2026-02-11	13.1500	13.1500	13.1500	13.1500	-17.813%	2	93	-54.677%
2026-02-06	14.9500	16.0000	14.9500	16.0000	+9.589%	4	95	-62.750%
2026-02-04	14.6000	14.6000	14.6000	14.6000	-11.676%	2	92	-59.178%
2026-02-03	16.5300	16.5300	16.5300	16.5300	-34.405%	1	92	-63.944%
2026-01-29	24.9000	25.2000	24.9000	25.2000	-3.485%	43	92	-76.349%
2026-01-27	25.9600	26.1100	25.9600	26.1100	-7.901%	2	121	-77.173%
2026-01-22	28.4500	28.4500	28.3500	28.3500	-6.281%	48	121	-78.977%
2026-01-20	30.4000	30.4000	30.2500	30.2500	+11.009%	4	78	-80.298%
2026-01-15	27.2500	27.3000	27.2500	27.2500	-7.470%	4	75	-78.128%
2026-01-13	28.9500	29.4500	28.9500	29.4500	+4.433%	7	79	-79.762%
2026-01-09	28.4000	28.4500	28.0500	28.2000	-32.584%	89	72	-78.865%
2025-12-18	41.8300	41.8300	41.8300	41.8300	-51.293%	2	2	-85.752%
2025-06-27	85.8800	85.8800	85.8800	85.8800	-9.237%	2	2	-93.060%
2025-06-25	94.6200	94.6200	94.6200	94.6200	0.000%	2	2	-93.701%