Dark

FDX20270115P210
FDX Jan 15 2027 210.00 Put (FDX270115P00210000)
option OPRA

EOD

Aug 10, 2026

1.27-18.065%(-0.28)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.2700	1.2700	1.2700	1.2700	-18.065%	2	3	0.000%
2026-08-06	1.5500	1.5500	1.5500	1.5500	-6.061%	1	3	-18.065%
2026-08-05	1.6000	1.6500	1.6000	1.6500	-6.780%	3	3	-23.030%
2026-05-15	1.1200	1.7700	1.1200	1.7700	-58.353%	2	2,006	-28.249%
2026-03-30	4.2500	4.2500	4.2500	4.2500	+30.368%	1	2,004	-70.118%
2026-03-23	3.2600	3.2600	3.2600	3.2600	-15.325%	3	2,004	-61.043%
2026-03-20	3.8500	3.8500	3.8500	3.8500	-7.229%	2	2,004	-67.013%
2026-03-12	4.1500	4.1500	4.1500	4.1500	+1.220%	2	2,004	-69.398%
2026-03-06	4.1000	4.1000	4.1000	4.1000	+46.953%	2	2,004	-69.024%
2026-02-27	2.7900	2.7900	2.7900	2.7900	-7.000%	1	2,004	-54.480%
2026-02-24	3.0000	3.0000	3.0000	3.0000	-17.582%	1	2,005	-57.667%
2026-02-12	3.6100	3.6400	3.6100	3.6400	-9.000%	28	2,006	-65.110%
2026-02-02	4.0000	4.0000	4.0000	4.0000	-13.043%	2	2,034	-68.250%
2026-01-29	4.6000	4.6000	4.6000	4.6000	-7.071%	1	2,034	-72.391%
2026-01-08	5.8000	5.8000	4.9500	4.9500	-23.256%	4	2,035	-74.343%
2026-01-02	6.9700	6.9700	6.4500	6.4500	+1.896%	104	2,037	-80.310%
2025-12-26	6.3300	6.3300	6.3300	6.3300	-1.094%	1	2,075	-79.937%
2025-12-24	6.4000	6.4000	6.4000	6.4000	-1.690%	1	2,076	-80.156%
2025-12-23	6.5100	6.5100	6.5100	6.5100	+8.500%	10	2,076	-80.492%
2025-12-22	6.7300	6.7500	6.0000	6.0000	-17.808%	242	1,854	-78.833%
2025-12-19	7.3000	7.3000	7.3000	7.3000	-11.515%	1	1,981	-82.603%
2025-12-18	8.2500	8.2500	8.2500	8.2500	-1.786%	10	1,982	-84.606%
2025-12-12	8.4000	8.4000	8.4000	8.4000	-20.228%	1	1,988	-84.881%
2025-12-02	10.5300	10.5300	10.5300	10.5300	+1.250%	1	1,989	-87.939%
2025-12-01	10.4000	10.4000	10.4000	10.4000	-14.754%	1	1,988	-87.788%
2025-11-19	12.2000	12.2000	12.2000	12.2000	-0.408%	1	1,288	-89.590%
2025-11-13	12.2500	12.2500	12.2500	12.2500	-8.582%	2	1,287	-89.633%
2025-11-11	13.4000	13.4000	13.4000	13.4000	-13.156%	3	1,286	-90.522%
2025-11-05	15.4300	15.4300	15.4300	15.4300	-1.406%	4	1,289	-91.769%
2025-11-04	15.5900	15.6500	15.5900	15.6500	-0.318%	2	1,293	-91.885%
2025-11-03	15.8000	15.8000	15.7000	15.7000	-15.135%	2	1,291	-91.911%
2025-10-22	18.5000	18.5000	18.5000	18.5000	-11.989%	1	1,291	-93.135%
2025-10-15	21.0200	21.0200	21.0200	21.0200	-9.201%	1	1,291	-93.958%
2025-10-10	23.0000	23.1600	23.0000	23.1500	+31.534%	15	1,292	-94.514%
2025-10-07	17.6000	17.6000	17.6000	17.6000	+8.175%	450	906	-92.784%
2025-10-06	16.2700	16.2700	16.2700	16.2700	-13.687%	4	906	-92.194%
2025-10-01	18.8500	18.8500	18.8500	18.8500	-1.823%	2	902	-93.263%
2025-09-29	19.2000	19.2000	19.2000	19.2000	+5.205%	1	904	-93.385%
2025-09-26	18.4700	18.4700	18.2500	18.2500	-12.260%	81	903	-93.041%
2025-09-24	20.8000	20.8000	20.8000	20.8000	+3.896%	1	824	-93.894%
2025-09-23	20.0200	20.0200	20.0200	20.0200	-0.891%	250	825	-93.656%
2025-09-19	22.0600	22.2000	20.2000	20.2000	-13.305%	5	575	-93.713%
2025-09-18	23.6000	23.6000	23.3000	23.3000	+3.786%	6	574	-94.549%
2025-09-15	22.4500	22.4500	22.4500	22.4500	-1.535%	1	577	-94.343%
2025-09-12	22.7000	22.8000	22.7000	22.8000	-8.800%	5	577	-94.430%
2025-09-08	25.0000	25.0000	25.0000	25.0000	+4.167%	1	576	-94.920%
2025-09-05	24.0500	24.0500	24.0000	24.0000	-2.637%	7	575	-94.708%
2025-09-04	25.0000	25.0000	24.6500	24.6500	+0.448%	2	575	-94.848%
2025-09-03	24.4100	24.5400	24.4100	24.5400	+14.086%	2	574	-94.825%
2025-08-25	21.0000	21.5100	21.0000	21.5100	+2.185%	11	573	-94.096%
2025-08-22	21.0500	21.0500	21.0500	21.0500	-12.292%	1	562	-93.967%
2025-08-21	24.0200	24.0200	24.0000	24.0000	+2.564%	2	563	-94.708%
2025-08-20	23.5500	23.5500	23.4000	23.4000	+5.169%	2	562	-94.573%
2025-08-19	22.3100	22.3100	22.2500	22.2500	-6.513%	5	562	-94.292%
2025-08-18	23.8000	23.8000	23.8000	23.8000	+3.254%	1	562	-94.664%
2025-08-15	23.3000	23.3000	23.0500	23.0500	+6.221%	5	561	-94.490%
2025-08-12	21.5900	21.7000	21.5900	21.7000	-11.138%	2	565	-94.147%
2025-08-11	24.1200	24.4200	24.1200	24.4200	+1.538%	2	565	-94.799%
2025-08-06	24.0500	24.0500	24.0500	24.0500	-4.563%	1	565	-94.719%
2025-08-05	24.9400	25.2000	24.9400	25.2000	-4.726%	2	565	-94.960%
2025-08-04	26.4500	26.4500	26.4500	26.4500	-1.121%	3	565	-95.198%
2025-08-01	26.6000	26.7500	26.6000	26.7500	+10.904%	5	565	-95.252%
2025-07-31	23.9600	24.1200	23.9600	24.1200	+10.288%	2	565	-94.735%
2025-07-30	21.8000	21.9600	21.8000	21.8700	+19.313%	4	565	-94.193%
2025-07-28	18.3300	18.3300	18.3300	18.3300	-0.919%	4	565	-93.071%
2025-07-25	18.5000	18.5000	18.5000	18.5000	-18.895%	15	561	-93.135%
2025-07-21	22.6200	22.8100	22.6200	22.8100	-2.812%	2	576	-94.432%
2025-07-18	23.3700	23.4700	23.3700	23.4700	+3.988%	2	576	-94.589%
2025-07-16	22.4400	22.5700	22.4400	22.5700	+12.400%	2	576	-94.373%
2025-07-11	19.8900	20.2800	19.8000	20.0800	+1.414%	26	576	-93.675%
2025-07-08	21.0800	21.0800	19.8000	19.8000	-4.348%	20	576	-93.586%
2025-07-07	20.7000	20.7000	20.7000	20.7000	+10.814%	50	576	-93.865%
2025-07-03	18.6800	18.6800	18.6800	18.6800	-18.428%	1	526	-93.201%
2025-06-30	22.9000	22.9000	22.9000	22.9000	-7.475%	1	526	-94.454%
2025-06-26	24.7500	24.7500	24.7500	24.7500	0.000%	5	526	-94.869%
2025-06-25	24.3500	24.7500	24.3500	24.7500	-7.924%	12	521	-94.869%
2025-06-12	26.8500	26.8800	26.8500	26.8800	+4.918%	4	522	-95.275%
2025-06-10	25.6200	25.6200	25.6200	25.6200	-8.271%	10	522	-95.043%
2025-06-09	27.9300	27.9300	27.9300	27.9300	-4.838%	5	512	-95.453%
2025-05-30	29.4000	29.4000	29.3500	29.3500	+3.710%	4	517	-95.673%
2025-05-29	28.3400	28.3400	28.3000	28.3000	-3.741%	4	517	-95.512%
2025-05-28	29.3500	29.4100	29.3500	29.4000	+2.083%	40	518	-95.680%
2025-05-27	28.8000	28.8000	28.8000	28.8000	-2.538%	10	479	-95.590%
2025-05-21	29.5100	29.5500	29.5100	29.5500	+24.160%	2	479	-95.702%
2025-05-13	23.8000	23.8000	23.8000	23.8000	-4.225%	1	478	-94.664%
2025-05-12	24.8500	24.8500	24.8500	24.8500	-15.188%	1	478	-94.889%
2025-05-08	28.9000	29.3000	28.3000	29.3000	-5.969%	104	479	-95.666%
2025-05-07	31.1600	31.1600	31.1600	31.1600	-1.079%	2	402	-95.924%
2025-05-06	30.7600	31.5000	30.7600	31.5000	+6.599%	9	402	-95.968%
2025-05-05	29.5500	29.5500	29.5500	29.5500	+2.249%	2	403	-95.702%
2025-05-02	30.3600	30.3600	28.9000	28.9000	-15.324%	18	403	-95.606%
2025-04-30	34.0400	34.1300	34.0400	34.1300	-5.142%	2	401	-96.279%
2025-04-21	35.9800	35.9800	35.9800	35.9800	-3.280%	1	402	-96.470%
2025-04-16	37.0000	37.2000	37.0000	37.2000	+9.573%	2	402	-96.586%
2025-04-15	33.9500	33.9500	33.9500	33.9500	-3.524%	215	401	-96.259%
2025-04-11	35.1900	35.1900	35.1900	35.1900	-2.709%	2	186	-96.391%
2025-04-10	36.1700	36.1700	36.1700	36.1700	+11.533%	1	185	-96.489%
2025-04-09	41.1900	41.1900	32.4300	32.4300	-25.328%	5	185	-96.084%
2025-04-08	37.0000	43.4300	37.0000	43.4300	+13.099%	4	184	-97.076%
2025-04-07	38.4000	38.4000	38.4000	38.4000	+22.176%	7	186	-96.693%
2025-04-03	29.2000	31.4300	29.2000	31.4300	+57.150%	4	186	-95.959%
2025-03-25	19.9000	20.0000	19.9000	20.0000	+3.627%	4	183	-93.650%
2025-03-24	19.3000	19.3000	19.3000	19.3000	-16.774%	15	180	-93.420%
2025-03-21	24.8000	24.8000	23.1900	23.1900	+15.087%	14	165	-94.524%
2025-03-19	19.8700	20.1500	19.8700	20.1500	-1.225%	2	171	-93.697%
2025-03-18	20.4000	20.4000	20.4000	20.4000	+0.641%	1	171	-93.775%
2025-03-10	20.2700	20.2700	20.2700	20.2700	+3.103%	3	170	-93.735%
2025-03-05	19.6600	19.6600	19.6600	19.6600	+0.051%	1	170	-93.540%
2025-03-04	19.5700	19.6500	19.4600	19.6500	+9.471%	9	170	-93.537%
2025-02-24	17.9500	17.9500	17.9500	17.9500	+15.508%	1	163	-92.925%
2025-02-13	15.5400	15.5400	15.5400	15.5400	-8.588%	1	163	-91.828%
2025-02-07	17.0000	17.0000	17.0000	17.0000	+16.359%	2	163	-92.529%
2025-01-30	15.3500	15.3500	14.6100	14.6100	+12.993%	2	162	-91.307%
2025-01-28	12.9300	12.9300	12.9300	12.9300	-9.580%	1	160	-90.178%
2025-01-23	14.3000	14.3000	14.3000	14.3000	+0.704%	1	160	-91.119%
2025-01-22	14.2000	14.2000	14.2000	14.2000	+3.273%	8	160	-91.056%
2025-01-15	13.7500	13.7500	13.7500	13.7500	-5.041%	1	160	-90.764%
2025-01-13	14.4800	14.4800	14.4800	14.4800	-5.359%	5	160	-91.229%
2025-01-10	15.3000	15.3000	15.3000	15.3000	+10.310%	2	165	-91.699%
2025-01-06	13.8700	13.8700	13.8700	13.8700	-2.803%	5	165	-90.844%
2025-01-03	14.2500	14.2700	14.0500	14.2700	+3.406%	54	160	-91.100%
2024-12-26	13.9000	13.9000	13.8000	13.8000	-10.968%	3	153	-90.797%
2024-12-23	15.6000	15.6000	15.5000	15.5000	+11.111%	3	155	-91.806%
2024-12-03	13.9500	13.9500	13.9500	13.9500	0.000%	20	152	-90.896%
2024-11-20	13.6000	13.9500	13.6000	13.9500	+2.574%	45	132	-90.896%
2024-11-19	13.6000	13.6000	13.6000	13.6000	+5.182%	2	87	-90.662%
2024-11-15	13.4000	13.4000	12.9300	12.9300	-8.298%	58	85	-90.178%
2024-11-07	14.1000	14.1000	14.1000	14.1000	-11.930%	15	79	-90.993%
2024-11-04	16.0100	16.0100	16.0100	16.0100	+3.290%	19	79	-92.067%
2024-10-31	15.7500	15.7500	15.5000	15.5000	-5.775%	28	71	-91.806%
2024-10-24	16.4600	16.4600	16.4500	16.4500	-17.750%	19	75	-92.280%
2024-09-23	20.3500	20.3500	20.0000	20.0000	-4.077%	14	94	-93.650%
2024-09-20	20.5200	20.8500	20.2300	20.8500	0.000%	200	90	-93.909%