Dark

FDX20270115P250
FDX Jan 15 2027 250.00 Put (FDX270115P00250000)
option OPRA

EOD

Aug 10, 2026

4.50-32.836%(-2.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	4.5000	4.5000	4.5000	4.5000	-32.836%	1	30	0.000%
2026-07-29	6.7000	6.7000	6.7000	6.7000	+0.904%	4	30	-32.836%
2026-07-27	6.6400	6.6400	6.6400	6.6400	+4.239%	10	26	-32.229%
2026-07-01	6.6700	6.6700	6.2700	6.3700	-9.000%	4	16	-29.356%
2026-06-30	7.0000	7.0000	7.0000	7.0000	+10.063%	10	18	-35.714%
2026-06-26	6.3600	6.3600	6.3600	6.3600	-6.195%	1	8	-29.245%
2026-06-25	6.7800	6.7800	6.7800	6.7800	-19.286%	1	8	-33.628%
2026-06-24	8.4000	8.4000	8.4000	8.4000	+24.814%	1	7	-46.429%
2026-06-18	6.7300	6.7300	6.7300	6.7300	-18.424%	2	4	-33.135%
2026-06-03	8.2500	8.2500	8.2500	8.2500	+143.363%	8	4	-45.455%
2026-05-28	3.3900	3.3900	3.3900	3.3900	-3.419%	1	743	+32.743%
2026-05-22	3.7500	3.7500	3.5100	3.5100	-21.826%	2	743	+28.205%
2026-05-13	4.4900	4.4900	4.4900	4.4900	+1.814%	1	743	+0.223%
2026-05-11	4.4100	4.4100	4.4100	4.4100	-19.818%	1	742	+2.041%
2026-05-05	5.5000	5.5000	5.5000	5.5000	-8.333%	6	743	-18.182%
2026-05-04	5.8500	6.4100	5.8500	6.0000	+60.000%	16	737	-25.000%
2026-04-21	3.7500	3.7500	3.7500	3.7500	-3.599%	1	737	+20.000%
2026-04-17	4.0600	4.0600	3.8900	3.8900	-12.584%	2	737	+15.681%
2026-04-16	4.6000	4.6000	4.4500	4.4500	-3.261%	6	738	+1.124%
2026-04-10	4.6500	4.6500	4.6000	4.6000	-14.019%	2	739	-2.174%
2026-04-09	5.3500	5.3500	5.3500	5.3500	-7.759%	1	739	-15.888%
2026-04-08	6.5200	6.5200	5.8000	5.8000	-20.548%	25	740	-22.414%
2026-04-07	7.3000	7.3000	7.3000	7.3000	-14.118%	10	720	-38.356%
2026-03-11	8.5000	8.5000	8.5000	8.5000	+5.459%	1	720	-47.059%
2026-03-10	8.7000	8.7000	8.0600	8.0600	-14.255%	3	720	-44.169%
2026-03-09	9.8500	9.8500	9.4000	9.4000	+7.429%	27	722	-52.128%
2026-03-06	8.5000	8.7500	8.5000	8.7500	+28.676%	36	723	-48.571%
2026-03-05	6.8000	6.8000	6.8000	6.8000	+6.250%	1	750	-33.824%
2026-03-04	6.4000	6.4000	6.4000	6.4000	+3.226%	1	750	-29.688%
2026-02-27	5.8500	6.2000	5.8500	6.2000	+4.907%	3	751	-27.419%
2026-02-26	5.8100	6.5500	5.5000	5.9100	-8.372%	17	753	-23.858%
2026-02-19	6.4500	6.4500	6.4500	6.4500	-3.008%	10	764	-30.233%
2026-02-18	6.6500	6.6500	6.6500	6.6500	-5.136%	1	774	-32.331%
2026-02-17	7.0100	7.0100	7.0100	7.0100	-8.246%	35	774	-35.806%
2026-02-13	7.7700	7.7700	7.6400	7.6400	+7.454%	5	773	-41.099%
2026-02-12	6.7200	7.1100	6.7200	7.1100	+1.571%	7	773	-36.709%
2026-02-11	6.6000	7.0000	6.6000	7.0000	-4.502%	11	773	-35.714%
2026-02-04	7.2000	7.4900	6.9500	7.3300	-7.215%	41	762	-38.608%
2026-02-03	7.6000	7.9000	7.6000	7.9000	-31.897%	2	766	-43.038%
2026-02-02	11.6000	11.6000	11.6000	11.6000	+6.618%	1	767	-61.207%
2026-01-30	10.7300	11.0000	10.7300	10.8800	-0.183%	6	766	-58.640%
2026-01-29	10.7500	10.9000	10.7500	10.9000	-4.386%	2	763	-58.716%
2026-01-28	11.4000	11.4000	11.4000	11.4000	-9.524%	500	764	-60.526%
2026-01-22	12.3500	12.6000	12.3500	12.6000	+0.800%	3	264	-64.286%
2026-01-21	12.6800	12.6800	12.5000	12.5000	-9.420%	3	265	-64.000%
2026-01-20	13.8000	13.8000	13.8000	13.8000	+13.955%	1	268	-67.391%
2026-01-15	12.1100	12.1100	12.1100	12.1100	-0.329%	10	267	-62.841%
2026-01-08	12.1500	12.1500	12.1500	12.1500	-15.331%	1	257	-62.963%
2026-01-05	13.2000	14.3500	13.2000	14.3500	-10.031%	2	258	-68.641%
2025-12-30	15.8200	15.9500	15.8200	15.9500	+4.728%	2	257	-71.787%
2025-12-23	15.2300	15.2300	15.2300	15.2300	-17.497%	10	256	-70.453%
2025-12-18	19.3600	19.3600	18.4600	18.4600	-6.768%	5	246	-75.623%
2025-12-12	19.8000	19.8000	19.8000	19.8000	-10.204%	1	245	-77.273%
2025-12-09	22.0500	22.0500	22.0500	22.0500	+4.950%	2	244	-79.592%
2025-12-08	21.0100	21.0100	21.0100	21.0100	-13.182%	1	243	-78.582%
2025-12-04	24.2000	24.2000	24.2000	24.2000	+4.626%	1	243	-81.405%
2025-12-03	23.1300	23.1300	23.1300	23.1300	+1.004%	1	242	-80.545%
2025-12-01	22.9000	22.9000	22.1200	22.9000	-9.271%	124	241	-80.349%
2025-11-24	25.2000	25.3200	25.1500	25.2400	-3.848%	6	152	-82.171%
2025-11-21	26.2500	26.2500	26.2500	26.2500	-4.022%	1	152	-82.857%
2025-11-18	27.4500	27.4500	27.3500	27.3500	+7.255%	60	151	-83.547%
2025-11-12	25.5000	25.5000	25.5000	25.5000	-8.602%	1	151	-82.353%
2025-11-07	27.9000	27.9000	27.9000	27.9000	-15.455%	2	151	-83.871%
2025-10-31	33.0000	33.0000	33.0000	33.0000	-22.078%	5	151	-86.364%
2025-10-13	42.4000	42.4000	42.3500	42.3500	+25.481%	2	156	-89.374%
2025-10-03	33.7500	33.7500	33.7500	33.7500	-9.880%	5	158	-86.667%
2025-09-29	37.4500	37.4500	37.4500	37.4500	-7.095%	1	158	-87.984%
2025-09-22	40.3100	40.3100	40.3100	40.3100	-6.059%	2	157	-88.837%
2025-09-16	42.9100	42.9100	42.9100	42.9100	+0.140%	1	159	-89.513%
2025-09-12	42.8500	42.8500	42.8500	42.8500	-4.074%	2	160	-89.498%
2025-08-11	44.6700	44.6700	44.6700	44.6700	+8.475%	1	160	-89.926%
2025-07-30	41.1500	41.1800	41.1500	41.1800	+18.538%	2	160	-89.072%
2025-07-25	34.7400	34.7400	34.7400	34.7400	-20.138%	5	160	-87.047%
2025-07-18	43.3100	43.5000	43.3100	43.5000	+3.129%	2	155	-89.655%
2025-07-16	41.9500	42.1800	41.9500	42.1800	+14.620%	2	154	-89.331%
2025-07-10	36.8000	36.8000	36.8000	36.8000	-6.122%	2	153	-87.772%
2025-07-08	39.2000	39.2000	39.2000	39.2000	+1.818%	2	151	-88.520%
2025-07-02	38.5000	38.5000	38.5000	38.5000	-24.436%	2	153	-88.312%
2025-05-30	50.9500	50.9500	50.9500	50.9500	+0.771%	8	154	-91.168%
2025-05-21	50.5600	50.5600	50.5600	50.5600	+10.129%	11	150	-91.100%
2025-05-19	45.6900	45.9100	45.6900	45.9100	-13.475%	2	150	-90.198%
2025-05-07	53.1000	53.1000	53.0600	53.0600	-0.094%	2	150	-91.519%
2025-05-06	52.9500	53.1100	52.9500	53.1100	+1.355%	2	149	-91.527%
2025-05-02	52.4000	52.4000	52.4000	52.4000	-8.631%	8	149	-91.412%
2025-04-30	58.3000	58.3000	57.3500	57.3500	+1.883%	2	149	-92.153%
2025-04-25	56.2900	56.2900	56.2900	56.2900	+2.439%	10	149	-92.006%
2025-04-14	54.9500	54.9500	54.9500	54.9500	+2.271%	1	144	-91.811%
2025-04-09	57.7000	57.7000	53.7300	53.7300	-14.402%	8	143	-91.625%
2025-04-07	60.1500	62.7900	60.1500	62.7700	+8.561%	3	141	-92.831%
2025-04-04	57.7700	62.0000	57.7700	57.8200	+10.872%	10	141	-92.217%
2025-04-03	47.9700	52.1500	47.9700	52.1500	+41.175%	13	142	-91.371%
2025-04-02	36.9400	36.9400	36.9400	36.9400	-1.309%	2	140	-87.818%
2025-04-01	37.4000	37.4300	37.4000	37.4300	+0.591%	5	140	-87.978%
2025-03-31	37.2100	37.2100	37.2100	37.2100	-0.614%	1	143	-87.906%
2025-03-28	37.2500	37.4400	37.2500	37.4400	-1.603%	6	143	-87.981%
2025-03-24	38.0500	38.0500	38.0500	38.0500	-20.063%	1	144	-88.173%
2025-03-21	47.6000	47.6000	47.6000	47.6000	+19.990%	20	143	-90.546%
2025-03-14	39.7100	39.7100	39.6700	39.6700	+1.070%	8	143	-88.656%
2025-03-10	39.2500	39.2500	39.2500	39.2500	+5.369%	1	141	-88.535%
2025-03-06	37.2500	37.2500	37.2500	37.2500	+2.759%	2	143	-87.919%
2025-03-05	37.0600	37.0600	36.2500	36.2500	-2.027%	24	143	-87.586%
2025-03-04	35.0000	37.0000	35.0000	37.0000	+23.912%	4	131	-87.838%
2025-02-13	29.8900	29.8900	29.8600	29.8600	-13.948%	5	127	-84.930%
2025-02-05	34.7000	34.7000	34.7000	34.7000	-2.143%	1	127	-87.032%
2025-02-04	35.4600	35.4600	35.4600	35.4600	+0.739%	1	126	-87.310%
2025-02-03	35.2400	36.3100	35.2000	35.2000	+30.370%	8	125	-87.216%
2025-01-22	26.8900	27.0000	26.8900	27.0000	-3.983%	2	123	-83.333%
2025-01-13	28.1200	28.1200	28.1200	28.1200	+4.148%	30	122	-83.997%
2025-01-08	27.0000	27.0000	27.0000	27.0000	+0.746%	5	155	-83.333%
2025-01-06	26.8000	26.8000	26.8000	26.8000	-3.770%	5	155	-83.209%
2025-01-03	27.9600	27.9600	27.8500	27.8500	+9.862%	22	150	-83.842%
2024-12-31	25.3000	25.3500	25.3000	25.3500	-13.215%	5	145	-82.249%
2024-12-23	29.2100	29.2100	29.2100	29.2100	-4.853%	25	145	-84.594%
2024-12-19	30.7000	30.7000	30.7000	30.7000	+8.673%	2	120	-85.342%
2024-12-17	28.4100	28.4100	28.2500	28.2500	+5.607%	4	120	-84.071%
2024-12-03	26.7500	26.7500	26.7500	26.7500	+11.925%	1	116	-83.178%
2024-11-15	23.9000	23.9000	23.9000	23.9000	-14.029%	2	117	-81.172%
2024-10-28	27.8000	27.8000	27.8000	27.8000	-14.855%	80	118	-83.813%
2024-10-03	32.3500	32.6500	32.3500	32.6500	+1.398%	4	54	-86.217%
2024-09-25	32.1100	32.2000	32.0900	32.2000	+3.205%	11	50	-86.025%
2024-09-24	33.5000	33.5000	31.2000	31.2000	-7.281%	3	49	-85.577%
2024-09-23	34.9500	34.9500	33.6500	33.6500	-5.211%	37	47	-86.627%
2024-09-20	34.5000	36.7500	34.5000	35.5000	0.000%	32	16	-87.324%