Dark

FDX20261218P200
FDX Dec 18 2026 200.00 Put (FDX261218P00200000)
option OPRA

EOD

Aug 3, 2026

0.9500-80.691%(-3.9700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.9500	0.9500	0.9500	0.9500	-80.691%	1	6	0.000%
2026-06-24	4.9200	4.9200	4.9200	4.9200	+176.404%	4	6	-80.691%
2026-06-12	1.7800	1.7800	1.7800	1.7800	-8.718%	2	4	-46.629%
2026-06-10	1.9500	1.9500	1.9500	1.9500	-7.143%	2	4	-51.282%
2026-06-09	2.1000	2.1000	2.1000	2.1000	+110.000%	2	2	-54.762%
2026-04-22	1.0000	1.0000	1.0000	1.0000	-6.542%	1	186	-5.000%
2026-04-20	1.0700	1.0700	1.0700	1.0700	-6.957%	10	186	-11.215%
2026-04-15	1.1500	1.1500	1.1500	1.1500	-36.464%	1	186	-17.391%
2026-04-08	1.8100	1.8100	1.8100	1.8100	+1.117%	1	187	-47.514%
2026-04-06	2.6000	2.6000	1.7900	1.7900	-29.804%	3	187	-46.927%
2026-04-02	2.5500	2.5500	2.5500	2.5500	-8.929%	1	189	-62.745%
2026-03-31	2.8000	2.8000	2.8000	2.8000	+3.321%	1	189	-66.071%
2026-03-24	2.7100	2.7100	2.7100	2.7100	-8.136%	1	190	-64.945%
2026-03-19	3.0400	3.2000	2.9500	2.9500	-9.231%	16	189	-67.797%
2026-03-12	3.2500	3.2500	3.2500	3.2500	+59.314%	1	192	-70.769%
2026-03-04	2.0400	2.0400	2.0400	2.0400	+5.155%	1	193	-53.431%
2026-02-27	1.9400	1.9400	1.9400	1.9400	+7.182%	1	193	-51.031%
2026-02-26	2.0100	2.0100	1.8100	1.8100	-10.396%	6	194	-47.514%
2026-02-20	2.0400	2.0400	2.0200	2.0200	-4.265%	3	200	-52.970%
2026-02-13	2.1100	2.1100	2.1100	2.1100	-56.495%	8	195	-54.976%
2026-02-12	4.8500	4.8500	4.8500	4.8500	+146.193%	10	195	-80.412%
2026-02-04	1.9700	1.9700	1.9700	1.9700	-14.348%	4	205	-51.777%
2026-02-03	2.3000	2.3000	2.3000	2.3000	-34.286%	2	209	-58.696%
2026-01-13	1.0100	3.5000	1.0100	3.5000	-34.334%	5	211	-72.857%
2025-12-19	5.3500	5.3500	5.3300	5.3300	-6.327%	11	206	-82.176%
2025-12-18	5.0000	5.9000	5.0000	5.6900	-11.094%	7	195	-83.304%
2025-12-12	6.3300	6.4000	5.6500	6.4000	+5.785%	4	190	-85.156%
2025-12-11	6.0500	6.0500	6.0500	6.0500	-17.123%	2	190	-84.298%
2025-12-10	7.3000	7.3000	7.3000	7.3000	-12.575%	2	188	-86.986%
2025-11-25	8.3500	8.3500	8.3500	8.3500	-6.704%	1	189	-88.623%
2025-11-24	8.9500	8.9500	8.9500	8.9500	-2.823%	10	188	-89.385%
2025-11-21	9.2100	9.2100	9.2100	9.2100	-10.669%	1	178	-89.685%
2025-11-18	10.3100	10.3100	10.3100	10.3100	-10.348%	1	177	-90.786%
2025-11-10	11.5900	11.5900	11.5000	11.5000	+7.981%	2	178	-91.739%
2025-11-07	10.6500	10.6500	10.6500	10.6500	-34.421%	1	176	-91.080%
2025-09-19	16.2400	16.2400	16.2400	16.2400	-12.453%	1	175	-94.150%
2025-09-15	18.5500	18.5500	18.5500	18.5500	-4.627%	2	176	-94.879%
2025-07-30	19.4500	19.4500	19.4500	19.4500	+23.257%	3	176	-95.116%
2025-07-29	15.7300	15.7800	15.7300	15.7800	+1.806%	2	173	-93.980%
2025-07-25	15.5000	15.5000	15.5000	15.5000	+0.911%	1	173	-93.871%
2025-07-23	15.7500	15.7500	15.3600	15.3600	-10.698%	2	174	-93.815%
2025-07-22	17.9000	17.9000	17.2000	17.2000	-9.569%	3	176	-94.477%
2025-07-18	18.7000	19.0200	18.7000	19.0200	+3.595%	2	179	-95.005%
2025-07-16	18.1000	18.3600	18.1000	18.3600	+4.615%	2	179	-94.826%
2025-07-01	17.4400	17.5500	17.4400	17.5500	-12.162%	2	179	-94.587%
2025-06-27	19.9800	19.9800	19.9800	19.9800	-0.200%	1	179	-95.245%
2025-06-24	20.0200	20.0200	20.0200	20.0200	-9.206%	1	179	-95.255%
2025-06-17	21.7800	22.0500	21.7800	22.0500	-9.631%	2	178	-95.692%
2025-05-30	24.4000	24.4000	24.4000	24.4000	-0.204%	2	178	-96.107%
2025-05-29	24.4500	24.4500	24.4500	24.4500	+25.707%	4	178	-96.115%
2025-05-13	19.4500	19.4500	19.4500	19.4500	-25.933%	1	174	-95.116%
2025-05-06	26.2100	26.2600	26.2100	26.2600	-15.153%	6	174	-96.382%
2025-04-21	30.9500	30.9500	30.9500	30.9500	-2.856%	3	174	-96.931%
2025-04-07	31.8600	31.8600	31.8600	31.8600	+15.855%	1	170	-97.018%
2025-04-04	27.5000	27.5000	27.5000	27.5000	+77.419%	4	170	-96.545%
2025-03-26	15.5000	15.5000	15.5000	15.5000	-28.506%	1	168	-93.871%
2025-03-21	22.2000	22.2000	21.6800	21.6800	+40.688%	24	169	-95.618%
2025-03-20	15.4100	15.4100	15.4100	15.4100	-6.037%	3	157	-93.835%
2025-03-19	16.0900	16.4700	16.0900	16.4000	-5.038%	24	156	-94.207%
2025-03-18	17.0200	17.2700	17.0200	17.2700	+19.103%	2	172	-94.499%
2025-02-26	14.5000	14.5000	14.5000	14.5000	+14.173%	1	172	-93.448%
2025-02-13	12.5000	12.7000	12.5000	12.7000	-0.392%	2	170	-92.520%
2025-02-12	12.7500	12.7500	12.7500	12.7500	-20.063%	1	170	-92.549%
2025-02-05	15.9500	15.9500	15.9500	15.9500	+32.917%	1	169	-94.044%
2025-01-30	12.0000	12.0000	12.0000	12.0000	-1.639%	10	160	-92.083%
2024-12-24	12.2000	12.2000	12.2000	12.2000	-4.464%	1	160	-92.213%
2024-12-23	12.7700	12.7700	12.7700	12.7700	+12.610%	1	160	-92.561%
2024-12-20	11.3400	11.3400	11.3400	11.3400	-18.710%	1	159	-91.623%
2024-12-19	13.9500	13.9500	13.9500	13.9500	+10.451%	1	158	-93.190%
2024-12-06	12.4500	12.6300	12.4500	12.6300	-9.462%	266	157	-92.478%
2024-10-23	13.6500	13.9500	13.6500	13.9500	-3.058%	3	26	-93.190%
2024-10-14	14.3900	14.3900	14.3900	14.3900	+0.629%	1	27	-93.398%
2024-10-09	14.4000	14.4000	14.3000	14.3000	-8.917%	5	26	-93.357%
2024-10-07	15.6000	15.7000	15.6000	15.7000	+2.280%	2	21	-93.949%
2024-10-03	15.4000	15.4000	15.3500	15.3500	-6.970%	2	19	-93.811%
2024-09-23	16.5000	16.5000	16.5000	16.5000	-2.941%	1	17	-94.242%
2024-09-20	16.9200	17.0000	16.9200	17.0000	+61.905%	4	18	-94.412%
2024-09-19	10.5000	10.5000	10.5000	10.5000	-8.696%	3	16	-90.952%
2024-09-17	11.5000	11.5000	11.5000	11.5000	-17.857%	8	13	-91.739%
2024-09-06	14.0000	14.0000	14.0000	14.0000	+18.644%	4	5	-93.214%
2024-09-04	11.8000	11.8000	11.8000	11.8000	+5.357%	1	3	-91.949%
2024-08-28	11.2000	11.2000	11.2000	11.2000	-0.885%	1	2	-91.518%
2024-08-27	11.3000	11.3000	11.3000	11.3000	0.000%	1	1	-91.593%