Dark

FDX20270115P220
FDX Jan 15 2027 220.00 Put (FDX270115P00220000)
option OPRA

EOD

Aug 6, 2026

2.24-8.571%(-0.21)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.2400	2.2400	2.2400	2.2400	-8.571%	2	5	0.000%
2026-07-23	2.4500	2.4500	2.4500	2.4500	-34.667%	2	6	-8.571%
2026-06-23	3.3000	3.7500	3.2700	3.7500	+63.043%	4	4	-40.267%
2026-05-20	2.3000	2.3000	2.3000	2.3000	+16.751%	1	467	-2.609%
2026-05-01	1.9700	1.9700	1.9700	1.9700	+15.205%	1	467	+13.706%
2026-04-27	1.7100	1.7100	1.7100	1.7100	-19.718%	1	467	+30.994%
2026-04-24	2.1300	2.1300	2.1300	2.1300	+2.404%	1	468	+5.164%
2026-04-17	2.0800	2.0800	2.0800	2.0800	-15.102%	1	467	+7.692%
2026-04-16	2.4500	2.4500	2.4500	2.4500	-14.336%	1	466	-8.571%
2026-04-10	2.8600	2.8600	2.8600	2.8600	+8.333%	1	466	-21.678%
2026-04-09	2.6400	2.6400	2.6400	2.6400	-19.757%	1	465	-15.152%
2026-04-08	3.2900	3.2900	3.2900	3.2900	-17.750%	1	466	-31.915%
2026-04-06	4.0000	4.0000	4.0000	4.0000	-19.840%	40	465	-44.000%
2026-03-31	4.9900	4.9900	4.9900	4.9900	+10.889%	1	505	-55.110%
2026-03-20	4.5000	4.5000	4.5000	4.5000	-10.000%	102	505	-50.222%
2026-03-12	5.0000	5.0000	5.0000	5.0000	+2.041%	1	575	-55.200%
2026-03-06	4.9000	4.9000	4.9000	4.9000	+23.116%	2	575	-54.286%
2026-03-03	3.9800	3.9800	3.9800	3.9800	+16.716%	1	575	-43.719%
2026-02-27	3.4100	3.4100	3.4100	3.4100	-2.292%	1	575	-34.311%
2026-02-26	3.6200	3.6200	3.4900	3.4900	-10.052%	2	576	-35.817%
2026-02-20	3.7300	3.8800	3.7300	3.8800	+1.571%	2	578	-42.268%
2026-02-19	3.8200	3.8200	3.8200	3.8200	+9.143%	1	578	-41.361%
2026-02-18	3.5000	3.5000	3.5000	3.5000	-15.663%	1	579	-36.000%
2026-02-12	4.1500	4.1500	4.1500	4.1500	-1.190%	1	578	-46.024%
2026-02-05	4.3000	4.3000	4.2000	4.2000	-3.448%	26	577	-46.667%
2026-02-04	4.0400	4.3500	4.0400	4.3500	+3.571%	5	568	-48.506%
2026-02-03	3.8600	4.2000	3.5000	4.2000	-25.000%	21	568	-46.667%
2026-01-30	5.6000	5.6000	5.6000	5.6000	-6.667%	10	584	-60.000%
2026-01-16	6.0000	6.0000	6.0000	6.0000	+2.215%	6	593	-62.667%
2026-01-15	5.8700	5.8700	5.8700	5.8700	-17.324%	1	593	-61.840%
2026-01-14	7.1000	7.1000	7.1000	7.1000	+5.498%	3	592	-68.451%
2026-01-09	6.7300	6.7300	6.7300	6.7300	-23.523%	2	592	-66.716%
2026-01-02	8.8000	8.8000	8.8000	8.8000	+9.589%	15	592	-74.545%
2025-12-26	8.0300	8.0300	8.0300	8.0300	-5.751%	1	592	-72.105%
2025-12-22	8.8500	8.8500	8.5200	8.5200	-7.892%	11	592	-73.709%
2025-12-19	10.5000	10.5000	9.2500	9.2500	-11.568%	94	581	-75.784%
2025-12-18	10.4400	10.4600	10.4400	10.4600	+0.096%	20	615	-78.585%
2025-12-17	10.4500	10.4500	10.4500	10.4500	-14.694%	2	615	-78.565%
2025-12-09	12.2500	12.2500	12.2500	12.2500	-2.390%	15	613	-81.714%
2025-12-05	12.4500	12.7000	12.4500	12.5500	+1.619%	14	628	-82.151%
2025-12-04	12.3500	12.3500	12.3500	12.3500	-10.895%	1	619	-81.862%
2025-11-25	13.5000	13.9200	13.5000	13.8600	-16.000%	3	619	-83.838%
2025-11-21	16.5000	16.5000	16.5000	16.5000	+7.212%	10	621	-86.424%
2025-11-12	15.3900	15.3900	15.3900	15.3900	-19.000%	1	621	-85.445%
2025-11-03	19.0000	19.0500	18.7000	19.0000	-5.237%	98	613	-88.211%
2025-10-29	20.0500	20.0500	20.0500	20.0500	-15.756%	1	613	-88.828%
2025-10-17	23.8000	23.8000	23.8000	23.8000	-13.768%	1	614	-90.588%
2025-10-10	27.6000	27.6000	27.6000	27.6000	+21.000%	1	614	-91.884%
2025-10-01	22.7500	22.8100	22.7500	22.8100	-1.255%	2	614	-90.180%
2025-09-29	23.1000	23.1000	23.1000	23.1000	-5.791%	1	615	-90.303%
2025-09-19	27.2900	27.2900	24.5200	24.5200	-12.429%	3	614	-90.865%
2025-09-18	27.5000	28.0000	27.5000	28.0000	+2.941%	7	616	-92.000%
2025-09-16	27.7000	27.7000	27.2000	27.2000	-3.717%	3	614	-91.765%
2025-09-09	28.2500	28.2500	28.2500	28.2500	-1.396%	2	612	-92.071%
2025-09-08	29.3500	29.3500	28.6500	28.6500	-1.377%	76	610	-92.182%
2025-09-05	28.5000	29.0500	28.5000	29.0500	+11.645%	19	545	-92.289%
2025-08-25	25.9000	26.0200	25.9000	26.0200	-1.439%	2	527	-91.391%
2025-08-19	26.3500	26.4000	26.3500	26.4000	-3.297%	14	528	-91.515%
2025-08-15	27.3000	27.3000	27.3000	27.3000	+1.487%	1	528	-91.795%
2025-08-14	27.1500	27.1500	26.9000	26.9000	-1.103%	30	528	-91.673%
2025-08-12	26.8000	27.5000	26.8000	27.2000	-4.494%	3	528	-91.765%
2025-08-11	28.4800	28.4800	28.4800	28.4800	+1.860%	2	528	-92.135%
2025-08-07	27.8100	27.9600	27.8100	27.9600	-1.722%	2	527	-91.989%
2025-08-06	28.5000	28.5000	28.4500	28.4500	-3.559%	2	527	-92.127%
2025-08-05	29.4900	29.5000	29.4900	29.5000	-5.449%	2	526	-92.407%
2025-08-04	31.2000	31.3000	31.2000	31.2000	+8.522%	10	526	-92.821%
2025-07-31	28.5500	28.7500	28.5500	28.7500	+10.790%	2	522	-92.209%
2025-07-30	25.9500	25.9500	25.9500	25.9500	+7.409%	2	522	-91.368%
2025-07-23	24.0200	24.1600	24.0200	24.1600	-13.218%	2	522	-90.728%
2025-07-18	27.6100	27.8400	27.6100	27.8400	+3.958%	2	522	-91.954%
2025-07-16	26.5100	26.7800	26.5100	26.7800	+6.270%	2	522	-91.636%
2025-07-15	25.0000	25.2000	25.0000	25.2000	+2.231%	3	523	-91.111%
2025-07-14	24.6000	24.6500	24.6000	24.6500	+2.794%	2	523	-90.913%
2025-07-11	23.6700	23.9800	23.6700	23.9800	+8.556%	2	522	-90.659%
2025-07-03	22.0900	22.0900	22.0900	22.0900	-18.487%	1	521	-89.860%
2025-06-30	27.1000	27.1000	27.1000	27.1000	-1.812%	1	521	-91.734%
2025-06-27	28.6400	28.6400	27.6000	27.6000	-1.604%	4	520	-91.884%
2025-06-26	28.0500	28.0500	28.0500	28.0500	-6.811%	3	520	-92.014%
2025-06-25	30.1500	30.1500	30.1000	30.1000	-3.028%	20	520	-92.558%
2025-06-18	31.0400	31.0400	31.0400	31.0400	+0.779%	1	522	-92.784%
2025-06-10	30.8000	30.8000	30.8000	30.8000	-9.225%	1	522	-92.727%
2025-06-05	34.3500	34.3500	33.9300	33.9300	-1.509%	2	522	-93.398%
2025-06-02	34.4500	34.4500	34.4500	34.4500	+3.922%	1	522	-93.498%
2025-05-29	34.2500	34.2500	33.1500	33.1500	-1.074%	40	521	-93.243%
2025-05-27	33.4000	33.6500	33.3000	33.5100	-0.268%	23	481	-93.315%
2025-05-22	33.3000	33.6000	33.3000	33.6000	-1.898%	12	476	-93.333%
2025-05-21	34.0500	34.2500	34.0500	34.2500	+8.044%	2	468	-93.460%
2025-05-20	31.7000	31.7000	31.7000	31.7000	+7.458%	31	466	-92.934%
2025-05-16	29.5000	29.5000	29.5000	29.5000	+5.357%	2	442	-92.407%
2025-05-12	27.0300	28.0000	27.0300	28.0000	-19.169%	11	442	-92.000%
2025-05-08	34.6400	34.6400	34.6400	34.6400	-4.256%	2	432	-93.533%
2025-05-07	36.4100	36.4100	36.1800	36.1800	+0.780%	2	430	-93.809%
2025-05-06	35.7200	35.9000	35.7200	35.9000	+3.072%	9	429	-93.760%
2025-05-05	34.6100	34.8300	34.6100	34.8300	+2.653%	2	422	-93.569%
2025-05-02	33.9300	33.9300	33.9300	33.9300	-10.451%	20	422	-93.398%
2025-05-01	37.7600	37.8900	37.7600	37.8900	-3.637%	2	422	-94.088%
2025-04-30	39.2800	39.3200	39.2800	39.3200	+7.227%	2	421	-94.303%
2025-04-24	36.6700	36.6700	36.6700	36.6700	-22.930%	1	421	-93.891%
2025-04-08	47.5800	47.5800	47.5800	47.5800	+23.264%	1	420	-95.292%
2025-04-04	39.0700	39.5500	38.6000	38.6000	+6.015%	42	419	-94.197%
2025-04-03	32.9000	36.4100	32.8000	36.4100	+59.344%	8	404	-93.848%
2025-04-02	22.9100	22.9100	22.8500	22.8500	+1.151%	10	401	-90.197%
2025-03-25	22.5900	22.5900	22.5900	22.5900	-1.569%	20	398	-90.084%
2025-03-24	22.9500	22.9500	22.9500	22.9500	-26.607%	1	418	-90.240%
2025-03-21	31.4300	31.4300	31.2700	31.2700	+34.148%	10	419	-92.837%
2025-03-19	23.5400	23.7600	23.3100	23.3100	+0.691%	22	414	-90.390%
2025-03-05	23.1500	23.1500	23.1500	23.1500	+20.888%	40	394	-90.324%
2025-02-28	19.1500	19.1500	19.1500	19.1500	-6.127%	400	354	-88.303%
2025-02-24	20.8000	20.8000	20.4000	20.4000	-10.013%	8	154	-89.020%
2025-02-21	22.6700	22.6700	22.6700	22.6700	+3.045%	2	148	-90.119%
2025-02-04	22.6400	22.6400	22.0000	22.0000	+24.294%	9	147	-89.818%
2025-01-31	17.9000	17.9500	17.7000	17.7000	+6.755%	140	144	-87.345%
2025-01-24	16.5500	16.5800	16.4800	16.5800	+0.485%	100	90	-86.490%
2025-01-22	16.5000	16.5000	16.5000	16.5000	-2.941%	40	90	-86.424%
2025-01-14	17.0000	17.0000	17.0000	17.0000	+7.391%	1	50	-86.824%
2024-12-20	15.8300	15.8300	15.8300	15.8300	-13.967%	1	49	-85.850%
2024-12-06	18.4000	18.4000	18.4000	18.4000	0.000%	4	48	-87.826%
2024-12-05	18.4000	18.4000	18.4000	18.4000	+5.747%	1	46	-87.826%
2024-12-03	17.4000	17.4000	17.4000	17.4000	+25.632%	15	46	-87.126%
2024-11-25	13.8500	13.8500	13.8500	13.8500	-15.031%	1	31	-83.827%
2024-11-08	15.6900	16.3000	15.6900	16.3000	-11.892%	18	30	-86.258%
2024-11-06	18.5000	18.5000	18.5000	18.5000	+4.402%	6	29	-87.892%
2024-10-29	17.7300	17.7300	17.7200	17.7200	-7.225%	15	34	-87.359%
2024-10-21	19.1000	19.1000	19.1000	19.1000	-12.586%	1	29	-88.272%
2024-10-08	21.8500	21.8500	21.8500	21.8500	+2.582%	1	30	-89.748%
2024-10-04	21.3000	21.3000	21.3000	21.3000	+2.158%	8	30	-89.484%
2024-09-26	20.8500	20.8500	20.8500	20.8500	+0.240%	10	26	-89.257%
2024-09-25	20.8000	20.8000	20.8000	20.8000	-7.556%	1	26	-89.231%
2024-09-23	24.0200	24.0200	22.5000	22.5000	-6.445%	7	26	-90.044%
2024-09-20	23.0000	24.4300	23.0000	24.0500	+52.698%	30	19	-90.686%
2024-09-19	15.2000	15.7500	15.2000	15.7500	0.000%	4	4	-85.778%