Dark

FDX20270115P240
FDX Jan 15 2027 240.00 Put (FDX270115P00240000)
option OPRA

EOD

Aug 10, 2026

2.89-39.792%(-1.91)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.8900	2.8900	2.8900	2.8900	-39.792%	1	17	0.000%
2026-07-21	4.8000	4.8000	4.8000	4.8000	+4.348%	1	16	-39.792%
2026-07-14	4.5800	4.6000	4.5800	4.6000	-11.538%	3	16	-37.174%
2026-07-02	5.2000	5.2000	5.2000	5.2000	-10.345%	2	12	-44.423%
2026-06-24	5.8000	5.8000	5.8000	5.8000	+26.087%	1	12	-50.172%
2026-06-15	4.5600	4.6000	4.5400	4.6000	-29.231%	4	11	-37.174%
2026-06-11	7.2500	7.2500	6.5000	6.5000	-4.412%	2	8	-55.538%
2026-06-10	6.7000	6.8000	6.7000	6.8000	+3.817%	4	8	-57.500%
2026-06-03	6.5500	6.5500	6.5500	6.5500	+33.673%	8	4	-55.878%
2026-05-04	4.5000	4.9000	4.5000	4.9000	+64.983%	5	608	-41.020%
2026-05-01	2.9700	2.9700	2.9700	2.9700	-13.913%	1	606	-2.694%
2026-04-28	3.5500	3.5500	3.4500	3.4500	+17.747%	2	606	-16.232%
2026-04-27	2.9300	2.9300	2.9300	2.9300	-11.747%	1	606	-1.365%
2026-04-24	3.3200	3.3200	3.3200	3.3200	+4.075%	1	606	-12.952%
2026-04-17	3.1900	3.1900	3.1900	3.1900	-13.784%	1	605	-9.404%
2026-04-16	3.7000	3.7000	3.7000	3.7000	-13.953%	1	605	-21.892%
2026-04-14	4.3000	4.3000	4.3000	4.3000	+1.655%	3	604	-32.791%
2026-04-10	4.2300	4.2300	4.2300	4.2300	-11.691%	1	607	-31.678%
2026-04-08	4.7900	4.7900	4.7900	4.7900	-2.245%	1	607	-39.666%
2026-02-27	4.9000	4.9000	4.9000	4.9000	-1.010%	1	607	-41.020%
2026-02-25	5.0000	5.0000	4.9000	4.9500	+0.610%	181	661	-41.616%
2026-02-20	5.5000	5.5000	4.9200	4.9200	-6.286%	3	661	-41.260%
2026-02-18	5.9500	5.9500	5.2500	5.2500	-7.080%	3	661	-44.952%
2026-02-11	5.6500	5.6500	5.6500	5.6500	-5.833%	1	663	-48.850%
2026-02-06	6.0000	6.0000	6.0000	6.0000	-1.316%	2	664	-51.833%
2026-02-03	3.9300	6.0800	3.9300	6.0800	-27.186%	15	664	-52.467%
2026-02-02	8.1800	8.3500	8.1800	8.3500	-5.650%	2	678	-65.389%
2026-01-30	8.8500	8.8500	8.6500	8.8500	+2.907%	134	677	-67.345%
2026-01-29	8.7000	8.7000	8.6000	8.6000	-3.371%	2	657	-66.395%
2026-01-28	9.0000	9.0500	8.9000	8.9000	+0.565%	103	557	-67.528%
2026-01-27	8.8500	8.8500	8.8500	8.8500	-18.956%	10	658	-67.345%
2026-01-16	10.9200	10.9200	10.9200	10.9200	+4.498%	10	668	-73.535%
2026-01-07	10.4500	10.4500	10.4500	10.4500	-0.476%	5	668	-72.344%
2026-01-06	10.5000	10.5000	10.5000	10.5000	-17.323%	1	668	-72.476%
2026-01-02	12.7000	12.7000	12.7000	12.7000	+0.237%	1	668	-77.244%
2025-12-23	12.6500	12.8500	12.5000	12.6700	-17.244%	203	668	-77.190%
2025-12-19	15.3100	15.3100	15.3100	15.3100	-13.989%	6	650	-81.123%
2025-12-08	17.8000	17.8000	17.8000	17.8000	-6.316%	50	644	-83.764%
2025-11-28	19.0000	19.0000	19.0000	19.0000	-6.496%	30	645	-84.789%
2025-11-25	20.3200	20.3200	20.3200	20.3200	-12.414%	2	645	-85.778%
2025-11-21	23.5000	23.5000	23.2000	23.2000	+3.803%	40	666	-87.543%
2025-11-17	22.0500	22.3500	22.0500	22.3500	-2.784%	8	686	-87.069%
2025-11-11	22.9900	22.9900	22.9900	22.9900	-3.200%	1	687	-87.429%
2025-11-07	23.7500	23.7500	23.7500	23.7500	-10.714%	1	687	-87.832%
2025-11-03	26.7500	26.8500	26.3500	26.6000	-4.830%	21	697	-89.135%
2025-10-29	28.0500	28.0500	27.9500	27.9500	-9.547%	6	697	-89.660%
2025-10-08	30.9000	30.9000	30.9000	30.9000	-4.037%	1	697	-90.647%
2025-09-29	32.2000	32.2000	32.2000	32.2000	-3.303%	1	696	-91.025%
2025-09-24	32.8500	33.3000	32.8500	33.3000	+0.909%	521	695	-91.321%
2025-09-23	33.0000	33.0000	33.0000	33.0000	-5.444%	16	318	-91.242%
2025-09-22	36.0000	36.5000	34.9000	34.9000	-8.399%	58	332	-91.719%
2025-09-17	36.3500	38.1000	36.3500	38.1000	+0.263%	7	277	-92.415%
2025-09-16	38.0000	38.0000	38.0000	38.0000	-4.282%	10	272	-92.395%
2025-09-04	39.7000	39.7000	39.7000	39.7000	+13.429%	2	262	-92.720%
2025-08-25	35.0000	35.0000	35.0000	35.0000	-0.850%	7	260	-91.743%
2025-08-22	35.3000	35.3000	35.3000	35.3000	-7.592%	1	253	-91.813%
2025-08-21	38.5000	38.5000	38.0000	38.2000	-0.261%	31	253	-92.435%
2025-08-18	38.3000	38.3000	38.3000	38.3000	+5.075%	10	222	-92.454%
2025-08-12	36.4500	36.4500	36.4500	36.4500	-5.935%	15	214	-92.071%
2025-08-06	38.7500	38.7500	38.7500	38.7500	-6.739%	1	209	-92.542%
2025-08-05	41.5500	41.5500	41.5500	41.5500	+29.844%	4	209	-93.045%
2025-07-29	32.0000	32.0000	32.0000	32.0000	+6.809%	1	213	-90.969%
2025-07-25	31.5000	31.5000	29.9600	29.9600	-17.579%	16	213	-90.354%
2025-07-17	36.3500	36.3500	36.3500	36.3500	-0.737%	90	227	-92.050%
2025-07-16	36.3000	36.6200	36.3000	36.6200	+18.129%	2	137	-92.108%
2025-07-03	30.0000	31.1700	30.0000	31.0000	-6.061%	55	85	-90.677%
2025-07-02	33.5000	33.5500	33.0000	33.0000	-6.250%	12	85	-91.242%
2025-07-01	35.7500	35.7500	35.2000	35.2000	-11.558%	12	74	-91.790%
2025-06-25	39.7500	39.8000	39.7500	39.8000	+1.067%	2	86	-92.739%
2025-05-16	39.4000	39.4000	39.3800	39.3800	+2.954%	4	85	-92.661%
2025-05-14	38.1500	38.3000	38.1500	38.2500	+2.878%	22	85	-92.444%
2025-05-13	37.1800	37.1800	37.1800	37.1800	-21.445%	1	85	-92.227%
2025-05-07	47.0500	47.3400	47.0500	47.3300	-1.045%	4	84	-93.894%
2025-05-06	47.7400	47.8300	47.7400	47.8300	+5.585%	2	82	-93.958%
2025-05-05	45.3000	45.3000	45.3000	45.3000	+1.342%	10	81	-93.620%
2025-05-02	46.1900	46.1900	44.7000	44.7000	-12.763%	4	71	-93.535%
2025-04-30	50.9100	51.2400	50.9100	51.2400	-8.304%	2	70	-94.360%
2025-04-11	55.8800	55.8800	55.8800	55.8800	-6.242%	8	69	-94.828%
2025-04-09	59.6000	59.6000	59.6000	59.6000	+5.599%	3	65	-95.151%
2025-04-08	56.4400	56.4400	56.4400	56.4400	+13.676%	4	62	-94.880%
2025-04-04	52.7500	53.5000	49.6500	49.6500	+8.643%	88	66	-94.179%
2025-04-03	46.1000	46.1000	45.7000	45.7000	+36.949%	11	100	-93.676%
2025-04-01	33.3700	33.3700	33.3700	33.3700	+7.854%	1	100	-91.340%
2025-03-27	30.9400	30.9400	30.9400	30.9400	+0.357%	5	100	-90.659%
2025-03-25	30.8300	30.8300	30.8300	30.8300	-2.806%	10	100	-90.626%
2025-03-24	31.4000	31.7200	31.4000	31.7200	-19.879%	2	90	-90.889%
2025-03-21	41.6500	41.8000	39.5900	39.5900	+23.333%	32	91	-92.700%
2025-03-20	32.1000	32.1000	32.1000	32.1000	+1.230%	1	81	-90.997%
2025-03-19	31.7100	31.7100	31.7100	31.7100	-5.484%	20	80	-90.886%
2025-03-17	33.5500	33.5500	33.5500	33.5500	-4.688%	1	60	-91.386%
2025-03-12	35.2000	35.2000	35.2000	35.2000	+5.012%	1	61	-91.790%
2025-03-10	33.4900	33.5200	33.4900	33.5200	+19.714%	45	60	-91.378%
2025-02-27	28.0000	28.0000	28.0000	28.0000	-12.500%	1	96	-89.679%
2025-02-21	32.0000	32.0000	32.0000	32.0000	+29.032%	2	96	-90.969%
2025-02-14	24.8000	24.8000	24.8000	24.8000	-10.791%	4	94	-88.347%
2025-02-06	28.0000	28.0000	27.8000	27.8000	-8.251%	2	94	-89.604%
2025-02-03	30.8500	30.8500	30.2000	30.3000	+22.177%	9	96	-90.462%
2025-01-31	24.8000	24.8000	24.8000	24.8000	+10.320%	10	87	-88.347%
2025-01-24	23.7300	23.7400	22.4800	22.4800	-6.138%	170	82	-87.144%
2025-01-13	23.9500	23.9500	23.9500	23.9500	-5.224%	45	91	-87.933%
2024-12-23	24.9200	25.2700	24.9200	25.2700	+5.292%	100	46	-88.564%
2024-12-20	24.0000	24.0000	24.0000	24.0000	+29.450%	1	46	-87.958%
2024-11-25	19.3900	19.3900	18.5400	18.5400	-14.837%	2	45	-84.412%
2024-11-08	21.7700	21.7700	21.7700	21.7700	-6.446%	8	45	-86.725%
2024-11-06	23.2700	23.2700	23.2700	23.2700	-5.866%	10	41	-87.581%
2024-11-05	24.7200	24.7200	24.7200	24.7200	-1.905%	1	51	-88.309%
2024-10-24	25.2000	25.2000	25.2000	25.2000	-5.794%	10	52	-88.532%
2024-10-14	27.0000	27.0000	26.7500	26.7500	-7.695%	2	42	-89.196%
2024-10-04	28.9800	28.9800	28.9800	28.9800	+3.242%	2	41	-90.028%
2024-10-02	28.0700	28.0700	28.0700	28.0700	+2.708%	4	40	-89.704%
2024-09-26	27.6200	27.6200	27.3300	27.3300	-3.085%	8	41	-89.426%
2024-09-25	28.2000	28.2000	28.2000	28.2000	-5.082%	1	37	-89.752%
2024-09-23	29.9000	29.9000	29.7100	29.7100	-7.156%	26	37	-90.273%
2024-09-20	31.1000	32.0000	31.1000	32.0000	+59.840%	6	13	-90.969%
2024-09-19	20.0200	20.0200	20.0200	20.0200	0.000%	10	10	-85.564%