Dark

FDX20261218P250
FDX Dec 18 2026 250.00 Put (FDX261218P00250000)
option OPRA

EOD

Aug 6, 2026

4.20-11.579%(-0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	4.2000	4.2000	4.2000	4.2000	-11.579%	1	26	0.000%
2026-08-05	4.7500	4.8000	4.7500	4.7500	-14.414%	4	27	-11.579%
2026-07-23	5.5500	5.5500	5.5500	5.5500	+12.576%	1	31	-24.324%
2026-07-22	4.9300	4.9300	4.9300	4.9300	-24.154%	1	30	-14.807%
2026-07-20	5.9700	6.5000	5.9700	6.5000	+30.000%	6	31	-35.385%
2026-07-16	5.0000	5.0000	5.0000	5.0000	-23.077%	1	25	-16.000%
2026-07-09	6.5000	6.5000	6.5000	6.5000	+1.562%	1	26	-35.385%
2026-06-30	6.4000	6.4000	6.4000	6.4000	+15.315%	1	25	-34.375%
2026-06-26	5.5500	5.5500	5.5500	5.5500	-13.953%	5	24	-24.324%
2026-06-24	9.8800	9.8800	6.4500	6.4500	0.000%	16	19	-34.884%
2026-06-23	6.2000	6.7500	6.2000	6.4500	+5.911%	4	3	-34.884%
2026-06-18	6.0900	6.0900	6.0900	6.0900	+21.800%	1	658	-31.034%
2026-05-05	5.0000	5.0000	5.0000	5.0000	+6.383%	1	658	-16.000%
2026-04-13	4.7000	4.7000	4.7000	4.7000	+1.952%	1	658	-10.638%
2026-04-08	4.6100	4.6100	4.6100	4.6100	-42.158%	1	659	-8.894%
2026-03-10	7.9700	7.9700	7.9700	7.9700	+50.094%	2	660	-47.302%
2026-02-20	5.3100	5.3100	5.3100	5.3100	-10.906%	1	658	-20.904%
2026-02-18	5.9600	5.9600	5.9600	5.9600	-14.857%	2	658	-29.530%
2026-02-12	6.0000	7.0000	5.7400	7.0000	+2.190%	14	658	-40.000%
2026-02-06	6.8500	6.8500	6.8500	6.8500	-3.385%	2	659	-38.686%
2026-02-05	6.7100	7.0900	6.7100	7.0900	+13.259%	2	659	-40.762%
2026-02-04	6.9800	6.9800	6.2600	6.2600	-8.076%	2	660	-32.907%
2026-02-03	6.8200	6.8200	6.8100	6.8100	-32.239%	10	661	-38.326%
2026-01-29	10.0500	10.0500	10.0500	10.0500	-4.286%	1	661	-58.209%
2026-01-28	10.5000	10.5000	10.5000	10.5000	+7.143%	1	661	-60.000%
2026-01-27	10.0000	10.0000	9.8000	9.8000	-15.735%	30	662	-57.143%
2026-01-23	11.6300	11.6300	11.6300	11.6300	+1.928%	1	682	-63.887%
2026-01-13	11.4100	11.4100	11.4100	11.4100	-6.857%	10	682	-63.190%
2026-01-07	12.2500	12.2500	12.2500	12.2500	-18.333%	2	682	-65.714%
2026-01-02	14.9000	15.0000	14.9000	15.0000	+1.215%	20	682	-72.000%
2025-12-30	14.8200	14.8200	14.8200	14.8200	-21.379%	1	662	-71.660%
2025-12-15	18.8500	18.8500	18.8500	18.8500	-11.085%	2	661	-77.719%
2025-12-09	20.7200	21.2000	20.7200	21.2000	0.000%	2	659	-80.189%
2025-12-05	21.2000	21.2000	21.2000	21.2000	-0.935%	6	658	-80.189%
2025-11-28	21.8500	21.8500	21.4000	21.4000	-9.514%	402	652	-80.374%
2025-11-25	23.4500	23.9000	23.3500	23.6500	-1.663%	38	277	-82.241%
2025-11-24	25.3000	25.3000	24.0500	24.0500	-4.903%	22	251	-82.536%
2025-11-20	25.2900	25.2900	25.2900	25.2900	-6.333%	6	230	-83.393%
2025-11-19	27.0000	27.0000	27.0000	27.0000	-8.412%	2	230	-84.444%
2025-11-10	29.4800	29.4800	29.4800	29.4800	+2.897%	1	229	-85.753%
2025-11-05	28.8000	28.9000	28.5500	28.6500	-6.678%	6	230	-85.340%
2025-10-31	30.7000	30.7000	30.7000	30.7000	-22.475%	1	228	-86.319%
2025-10-14	39.6000	39.6000	39.5500	39.6000	-7.864%	43	227	-89.394%
2025-09-18	42.9800	42.9800	42.9800	42.9800	-28.426%	1	188	-90.228%
2025-04-07	59.4000	60.0500	59.4000	60.0500	+6.851%	2	187	-93.006%
2025-04-04	56.2200	56.2200	56.2000	56.2000	+60.709%	8	186	-92.527%
2025-03-20	34.9700	34.9700	34.9700	34.9700	-10.836%	7	186	-87.990%
2025-03-14	39.1800	39.2200	39.1800	39.2200	+53.925%	8	186	-89.291%
2024-12-20	25.4800	25.4800	25.4800	25.4800	-6.186%	1	186	-83.516%
2024-12-13	27.1700	27.1700	27.1600	27.1600	+1.268%	50	185	-84.536%
2024-12-12	26.8400	26.8400	26.8200	26.8200	-3.525%	20	210	-84.340%
2024-12-10	27.0000	27.8000	27.0000	27.8000	+7.336%	130	198	-84.892%
2024-12-03	25.9000	25.9000	25.9000	25.9000	+15.625%	35	105	-83.784%
2024-11-26	22.4000	22.4000	22.4000	22.4000	+6.667%	1	70	-81.250%
2024-11-25	21.2500	21.2500	21.0000	21.0000	-7.692%	18	71	-80.000%
2024-11-18	23.1000	23.1000	22.7500	22.7500	-0.871%	2	70	-81.538%
2024-11-13	23.0000	23.1500	22.9000	22.9500	-3.531%	84	69	-81.699%
2024-11-11	23.7900	23.7900	23.7900	23.7900	-3.684%	3	27	-82.346%
2024-11-07	24.7000	24.7000	24.7000	24.7000	-14.680%	5	28	-82.996%
2024-11-04	28.9500	28.9500	28.9500	28.9500	+8.835%	2	28	-85.492%
2024-10-29	26.6000	26.6000	26.6000	26.6000	-7.478%	5	29	-84.211%
2024-10-22	28.7500	28.7500	28.7500	28.7500	+3.232%	2	24	-85.391%
2024-10-17	27.8500	27.8500	27.8500	27.8500	-10.737%	1	26	-84.919%
2024-10-11	30.9200	31.2000	30.9200	31.2000	-6.447%	10	27	-86.538%
2024-10-07	33.1500	33.3500	33.1500	33.3500	+7.407%	2	27	-87.406%
2024-10-02	31.0500	31.2000	31.0500	31.0500	+6.885%	8	27	-86.473%
2024-09-30	29.1000	29.1000	29.0500	29.0500	-0.172%	4	27	-85.542%
2024-09-24	29.1000	29.1000	29.1000	29.1000	-17.982%	2	27	-85.567%
2024-09-20	35.6100	35.6100	34.9500	35.4800	+31.407%	12	25	-88.162%
2024-09-13	27.0000	27.0000	27.0000	27.0000	-5.163%	2	20	-84.444%
2024-09-10	28.4700	28.4700	28.4700	28.4700	+3.716%	4	19	-85.248%
2024-09-09	27.4500	27.4500	27.4500	27.4500	+11.585%	2	23	-84.699%
2024-09-03	24.6000	24.6000	24.6000	24.6000	-9.559%	1	21	-82.927%
2024-08-15	26.9500	27.2000	26.8500	27.2000	-6.849%	4	20	-84.559%
2024-08-12	29.2500	29.2500	29.2000	29.2000	-3.087%	2	19	-85.616%
2024-08-07	30.1300	30.1300	30.1300	30.1300	+31.000%	4	19	-86.060%
2024-08-01	23.0000	23.0000	23.0000	23.0000	+2.222%	4	15	-81.739%
2024-07-23	22.5000	22.5000	22.5000	22.5000	+9.223%	1	11	-81.333%
2024-07-18	20.6000	20.6000	20.6000	20.6000	0.000%	5	10	-79.612%
2024-07-17	20.0000	20.6000	20.0000	20.6000	+8.136%	4	5	-79.612%
2024-07-16	19.0500	19.0500	19.0500	19.0500	0.000%	1	1	-77.953%