Dark

FDX20270115P200
FDX Jan 15 2027 200.00 Put (FDX270115P00200000)
option OPRA

Inactive

Jul 27, 2026

1.50-9.091%(-0.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.5000	1.5000	1.5000	1.5000	-9.091%	5	6	0.000%
2026-06-26	1.6500	1.6500	1.6500	1.6500	+26.923%	1	1	-9.091%
2026-05-28	1.3000	1.3000	1.3000	1.3000	-6.475%	40	619	+15.385%
2026-05-26	1.3000	1.3900	1.3000	1.3900	+14.876%	37	659	+7.914%
2026-05-22	1.2100	1.2100	1.2100	1.2100	-20.395%	1	688	+23.967%
2026-05-15	1.6000	1.6000	1.5200	1.5200	-6.173%	9	688	-1.316%
2026-05-14	1.3000	1.6200	1.2500	1.6200	-1.818%	9	692	-7.407%
2026-05-06	1.6500	1.6500	1.6500	1.6500	-8.333%	3	689	-9.091%
2026-05-05	1.8000	1.8000	1.8000	1.8000	0.000%	1	689	-16.667%
2026-05-04	1.8000	1.8000	1.8000	1.8000	+28.571%	1	688	-16.667%
2026-04-24	1.4000	1.4000	1.4000	1.4000	-4.110%	10	688	+7.143%
2026-04-17	1.2600	1.4600	1.2600	1.4600	-57.681%	31	688	+2.740%
2026-03-30	3.4500	3.4500	3.4500	3.4500	+4.545%	1	659	-56.522%
2026-03-25	3.3000	3.3000	3.3000	3.3000	+17.857%	1	659	-54.545%
2026-03-23	2.8000	2.8000	2.8000	2.8000	+12.000%	2	660	-46.429%
2026-03-20	2.5000	2.5000	2.5000	2.5000	-30.556%	6	661	-40.000%
2026-03-19	3.5000	3.6000	3.4800	3.6000	+12.500%	7	667	-58.333%
2026-03-18	3.3500	3.3500	3.2000	3.2000	+4.918%	13	664	-53.125%
2026-03-11	3.0500	3.0500	3.0500	3.0500	-10.294%	1	663	-50.820%
2026-03-09	3.4000	3.4000	3.4000	3.4000	+9.677%	3	664	-55.882%
2026-03-06	2.9000	3.4500	2.9000	3.1000	+19.231%	9	674	-51.613%
2026-03-05	2.6000	2.6000	2.6000	2.6000	+8.333%	1	671	-42.308%
2026-03-04	2.4000	2.4000	2.4000	2.4000	-11.111%	1	671	-37.500%
2026-03-03	2.7000	2.7000	2.7000	2.7000	+18.421%	1	671	-44.444%
2026-02-26	2.2800	2.2800	2.2800	2.2800	+5.556%	1	670	-34.211%
2026-02-25	2.1600	2.1600	2.1600	2.1600	-27.027%	10	671	-30.556%
2026-02-13	3.1300	3.1300	2.9600	2.9600	+7.636%	2	671	-49.324%
2026-02-11	2.7300	2.7500	2.7300	2.7500	+29.717%	6	671	-45.455%
2026-02-09	2.1200	2.1200	2.1200	2.1200	-19.697%	1	671	-29.245%
2026-02-04	2.6400	2.6400	2.6400	2.6400	-13.443%	2	671	-43.182%
2026-02-02	3.0500	3.0500	3.0500	3.0500	-8.955%	1	672	-50.820%
2026-01-29	3.3500	3.3500	3.3500	3.3500	+1.515%	2	672	-55.224%
2026-01-28	3.3000	3.3000	3.3000	3.3000	-17.500%	1	673	-54.545%
2026-01-23	4.0000	4.0000	4.0000	4.0000	+1.781%	2	674	-62.500%
2026-01-22	3.8400	3.9300	3.8400	3.9300	-4.146%	5	674	-61.832%
2026-01-16	4.1000	4.1000	4.1000	4.1000	+10.512%	4	678	-63.415%
2026-01-12	3.7100	3.7100	3.7100	3.7100	-8.395%	1	678	-59.569%
2026-01-09	4.0500	4.0500	4.0500	4.0500	-6.897%	1	677	-62.963%
2026-01-06	4.3500	4.3500	4.3500	4.3500	-4.605%	1	677	-65.517%
2026-01-05	4.5600	4.5600	4.5600	4.5600	-8.800%	1	679	-67.105%
2026-01-02	5.0000	5.0000	5.0000	5.0000	+4.384%	1	679	-70.000%
2025-12-29	4.7900	4.7900	4.7900	4.7900	-0.208%	6	679	-68.685%
2025-12-26	4.8000	4.8000	4.8000	4.8000	-5.882%	20	685	-68.750%
2025-12-22	5.2800	5.2800	5.1000	5.1000	-20.313%	16	685	-70.588%
2025-12-19	5.4200	6.4000	5.4200	6.4000	-1.538%	11	701	-76.563%
2025-12-17	6.5000	6.5000	6.5000	6.5000	-2.985%	1	702	-76.923%
2025-12-11	6.7000	6.7000	6.7000	6.7000	-18.093%	2	702	-77.612%
2025-12-09	8.1800	8.1800	8.1800	8.1800	-4.884%	24	702	-81.663%
2025-12-03	8.6000	8.6000	8.6000	8.6000	+1.176%	1	726	-82.558%
2025-12-01	8.5000	8.5000	8.5000	8.5000	-15.000%	1	726	-82.353%
2025-11-24	10.0000	10.0000	10.0000	10.0000	-0.990%	1	726	-85.000%
2025-11-21	10.2000	10.2000	10.1000	10.1000	+1.000%	10	727	-85.149%
2025-11-20	10.0000	10.0000	10.0000	10.0000	-8.173%	3	732	-85.000%
2025-11-19	10.8900	10.8900	10.8900	10.8900	+6.765%	1	732	-86.226%
2025-11-14	10.6000	10.6000	10.2000	10.2000	-16.187%	7	733	-85.294%
2025-11-06	12.1700	12.1700	12.1700	12.1700	-20.197%	1	731	-87.675%
2025-10-08	15.2500	15.2500	15.2500	15.2500	+5.172%	1	732	-90.164%
2025-10-02	14.5000	14.5000	14.5000	14.5000	-5.229%	1	732	-89.655%
2025-10-01	15.3000	15.3000	15.3000	15.3000	-5.263%	1	732	-90.196%
2025-09-26	14.7700	16.1500	14.7700	16.1500	+1.700%	3	733	-90.712%
2025-09-25	15.8800	15.8800	15.8800	15.8800	-2.157%	15	732	-90.554%
2025-09-23	16.2300	16.2300	16.2300	16.2300	-3.851%	5	736	-90.758%
2025-09-19	17.7000	17.7000	16.8800	16.8800	-12.990%	2	731	-91.114%
2025-09-18	19.2500	19.5500	19.2500	19.4000	+0.779%	100	731	-92.268%
2025-09-17	20.0900	20.0900	19.2500	19.2500	-0.104%	2	631	-92.208%
2025-09-16	19.2600	19.2700	19.2500	19.2700	-0.052%	12	629	-92.216%
2025-09-15	19.2800	19.2800	19.2800	19.2800	-3.018%	2	621	-92.220%
2025-09-09	19.8000	19.8800	19.8000	19.8800	-0.600%	15	621	-92.455%
2025-09-03	20.0000	20.0000	20.0000	20.0000	+6.496%	1	618	-92.500%
2025-08-26	18.7800	18.7800	18.7800	18.7800	+3.471%	1	618	-92.013%
2025-08-25	18.1500	18.1500	18.1500	18.1500	-1.359%	1	618	-91.736%
2025-08-19	18.4000	18.4000	18.4000	18.4000	-5.155%	4	618	-91.848%
2025-08-15	19.2000	19.4000	19.2000	19.4000	+2.537%	5	622	-92.268%
2025-08-14	18.9200	18.9200	18.9200	18.9200	-5.871%	2	622	-92.072%
2025-08-13	20.1000	20.1000	20.1000	20.1000	-1.808%	21	622	-92.537%
2025-08-11	20.3400	20.4700	20.3400	20.4700	+2.916%	2	617	-92.672%
2025-08-06	19.8300	19.8900	19.8300	19.8900	-4.969%	2	617	-92.459%
2025-08-05	20.8400	20.9300	20.8400	20.9300	-6.729%	2	617	-92.833%
2025-08-01	22.3800	22.4400	22.3800	22.4400	+48.119%	2	618	-93.316%
2025-07-28	14.8500	15.1500	14.8500	15.1500	-9.821%	5	617	-90.099%
2025-07-23	16.8000	16.8000	16.8000	16.8000	-11.064%	1	618	-91.071%
2025-07-17	19.0000	19.0000	18.8900	18.8900	-0.422%	2	619	-92.059%
2025-07-16	18.6800	18.9700	18.6800	18.9700	+11.523%	2	618	-92.093%
2025-07-11	17.0100	17.0100	17.0100	17.0100	+3.720%	2	618	-91.182%
2025-07-08	16.4100	16.6500	16.3000	16.4000	-7.345%	58	620	-90.854%
2025-07-07	17.7000	17.7000	17.7000	17.7000	+3.207%	1	581	-91.525%
2025-07-02	17.2000	17.2000	17.1500	17.1500	-4.722%	2	582	-91.254%
2025-07-01	18.1500	18.1500	18.0000	18.0000	-7.216%	5	583	-91.667%
2025-06-30	19.0000	19.4000	19.0000	19.4000	+1.200%	4	583	-92.268%
2025-06-27	20.6000	20.6000	19.1700	19.1700	-9.703%	7	580	-92.175%
2025-06-25	23.1000	23.1000	20.5000	21.2300	+6.576%	44	580	-92.935%
2025-06-24	20.3000	20.3000	19.9200	19.9200	-12.670%	2	575	-92.470%
2025-06-12	22.8100	22.8100	22.8100	22.8100	+2.058%	1	574	-93.424%
2025-06-10	21.5400	22.3500	21.5400	22.3500	-10.600%	6	575	-93.289%
2025-06-06	25.0000	25.0000	25.0000	25.0000	+2.249%	2	576	-94.000%
2025-06-03	24.4500	24.4500	24.4500	24.4500	-3.550%	2	576	-93.865%
2025-06-02	25.3500	25.3500	25.3500	25.3500	-0.197%	1	574	-94.083%
2025-05-30	25.4000	25.4000	25.4000	25.4000	+4.742%	2	574	-94.094%
2025-05-29	24.2500	24.2500	24.2500	24.2500	-6.731%	3	573	-93.814%
2025-05-23	26.0000	26.0000	26.0000	26.0000	+9.015%	4	571	-94.231%
2025-05-21	23.8500	23.8500	23.8500	23.8500	+3.247%	1	571	-93.711%
2025-05-20	22.5200	23.1000	22.5200	23.1000	+4.054%	5	570	-93.506%
2025-05-19	22.2000	22.2000	22.2000	22.2000	+8.029%	2	570	-93.243%
2025-05-15	20.5400	20.5500	20.5400	20.5500	+4.580%	4	568	-92.701%
2025-05-12	19.6500	19.6500	19.6500	19.6500	-26.979%	4	566	-92.366%
2025-05-07	26.6700	26.9100	26.6700	26.9100	+1.547%	2	566	-94.426%
2025-05-06	26.8000	26.8600	26.3500	26.5000	+7.943%	10	566	-94.340%
2025-05-02	24.5500	24.5500	24.5500	24.5500	-13.829%	2	565	-93.890%
2025-05-01	28.4900	28.4900	28.4900	28.4900	-2.465%	1	565	-94.735%
2025-04-30	28.9500	29.2100	28.9500	29.2100	+7.866%	2	564	-94.865%
2025-04-24	27.0800	27.0800	27.0800	27.0800	-14.574%	2	564	-94.461%
2025-04-21	31.7000	31.7000	31.7000	31.7000	-11.969%	16	566	-95.268%
2025-04-09	36.0100	36.0100	36.0100	36.0100	+2.886%	2	550	-95.834%
2025-04-08	35.0000	35.0000	35.0000	35.0000	+9.821%	1	550	-95.714%
2025-04-07	31.2000	31.8700	31.2000	31.8700	+9.144%	16	549	-95.293%
2025-04-04	29.6800	29.6800	29.2000	29.2000	+11.153%	6	563	-94.863%
2025-04-03	24.0000	26.2700	24.0000	26.2700	+52.290%	5	562	-94.290%
2025-03-31	17.2500	17.2500	17.2500	17.2500	+4.230%	1	559	-91.304%
2025-03-28	16.5500	16.5500	16.5500	16.5500	+2.923%	2	560	-90.937%
2025-03-27	16.0800	16.0800	16.0800	16.0800	+0.500%	10	560	-90.672%
2025-03-26	16.0000	16.0000	16.0000	16.0000	+0.946%	1	560	-90.625%
2025-03-25	16.0000	16.0000	15.8500	15.8500	-0.938%	12	559	-90.536%
2025-03-24	16.8800	16.8900	16.0000	16.0000	-14.894%	14	549	-90.625%
2025-03-21	21.3000	21.3000	18.8000	18.8000	+11.243%	42	549	-92.021%
2025-03-19	16.6100	16.9000	16.6100	16.9000	-3.041%	18	531	-91.124%
2025-03-18	17.1800	17.4300	17.1800	17.4300	-4.754%	2	515	-91.394%
2025-03-11	18.0000	18.3000	18.0000	18.3000	+4.571%	2	514	-91.803%
2025-03-07	16.8500	17.5000	16.8500	17.5000	+3.489%	6	515	-91.429%
2025-03-05	16.6600	16.9100	16.6600	16.9100	+8.397%	2	518	-91.130%
2025-02-25	15.6000	15.6000	15.6000	15.6000	+2.632%	3	517	-90.385%
2025-02-24	15.2000	15.2000	15.2000	15.2000	-5.590%	1	517	-90.132%
2025-02-21	16.2000	16.2000	15.2900	16.1000	+27.981%	520	517	-90.683%
2025-02-18	12.5800	12.5800	12.5800	12.5800	-15.000%	1	268	-88.076%
2025-02-06	14.8000	14.8000	14.7900	14.8000	-6.742%	5	269	-89.865%
2025-02-04	15.8200	15.9400	15.8200	15.8700	-1.490%	4	269	-90.548%
2025-02-03	15.6000	16.1100	15.6000	16.1100	+26.850%	8	265	-90.689%
2025-01-30	12.7000	12.7000	12.7000	12.7000	+15.982%	1	257	-88.189%
2025-01-29	10.9500	10.9500	10.9500	10.9500	-5.195%	1	257	-86.301%
2025-01-24	11.7000	11.7000	11.4700	11.5500	-0.431%	42	257	-87.013%
2025-01-15	11.7500	11.7500	11.6000	11.6000	-6.452%	5	250	-87.069%
2025-01-02	12.0000	12.4000	12.0000	12.4000	+5.085%	2	255	-87.903%
2024-12-30	11.8000	11.8000	11.8000	11.8000	+2.609%	24	253	-87.288%
2024-12-27	11.5000	11.5000	11.5000	11.5000	-0.862%	48	229	-86.957%
2024-12-26	11.6000	11.6000	11.6000	11.6000	-10.769%	4	230	-87.069%
2024-12-23	12.4000	13.0000	12.4000	13.0000	+10.169%	2	230	-88.462%
2024-12-20	12.0000	12.0000	11.7000	11.8000	-17.483%	3	229	-87.288%
2024-12-19	14.3000	14.3000	14.3000	14.3000	-0.348%	1	228	-89.510%
2024-12-18	14.3500	14.3500	14.3500	14.3500	+1.773%	1	229	-89.547%
2024-12-17	13.1000	14.1000	13.1000	14.1000	+10.156%	16	229	-89.362%
2024-12-10	12.8000	12.8500	12.7700	12.8000	+1.507%	50	213	-88.281%
2024-12-06	13.3400	13.3400	12.6100	12.6100	-4.470%	54	163	-88.105%
2024-12-05	12.7000	13.2000	12.7000	13.2000	+5.179%	9	136	-88.636%
2024-12-04	12.4000	12.5500	12.4000	12.5500	-0.397%	35	127	-88.048%
2024-12-03	11.9000	12.6000	11.9000	12.6000	+16.667%	5	92	-88.095%
2024-11-26	10.8000	10.8000	10.8000	10.8000	-6.087%	1	87	-86.111%
2024-11-13	11.5000	11.5000	11.5000	11.5000	-19.298%	1	88	-86.957%
2024-10-23	14.2500	14.2500	14.2500	14.2500	-7.647%	1	87	-89.474%
2024-09-24	15.4300	15.4300	15.4300	15.4300	-5.915%	10	86	-90.279%
2024-09-23	17.3000	17.3000	16.4000	16.4000	-8.482%	86	90	-90.854%
2024-09-20	18.0000	18.0000	17.0500	17.9200	+60.000%	24	12	-91.629%
2024-09-19	11.2000	11.2000	11.2000	11.2000	-5.882%	1	1	-86.607%
2024-09-17	11.9000	11.9000	11.9000	11.9000	0.000%	1	1	-87.395%