Dark

FDX20270115P260
FDX Jan 15 2027 260.00 Put (FDX270115P00260000)
option OPRA

EOD

Aug 7, 2026

6.65-10.738%(-0.80)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	6.6500	6.6500	6.6500	6.6500	-10.738%	9	65	0.000%
2026-08-05	7.5000	7.5000	7.4000	7.4500	-10.564%	17	56	-10.738%
2026-08-03	8.2800	8.3300	8.2800	8.3300	-2.573%	2	39	-20.168%
2026-07-27	8.3000	8.5500	8.3000	8.5500	+1.183%	14	39	-22.222%
2026-07-23	8.4500	8.4500	8.4500	8.4500	+10.458%	5	28	-21.302%
2026-07-22	7.7000	7.7000	7.6500	7.6500	-6.593%	4	33	-13.072%
2026-07-21	8.1900	8.1900	8.1900	8.1900	-13.516%	1	30	-18.803%
2026-07-20	9.4700	9.4700	9.4700	9.4700	+22.987%	1	30	-29.778%
2026-07-16	7.7000	7.7000	7.7000	7.7000	-11.188%	1	30	-13.636%
2026-07-01	8.6000	8.6700	8.6000	8.6700	-5.246%	3	29	-23.299%
2026-06-30	7.8400	9.5000	7.8400	9.1500	+7.901%	10	31	-27.322%
2026-06-25	8.7800	8.7800	8.4800	8.4800	-13.909%	2	24	-21.580%
2026-06-24	10.6000	10.6000	9.4000	9.8500	+2.073%	8	24	-32.487%
2026-06-11	9.6500	9.6500	9.6500	9.6500	-12.670%	10	17	-31.088%
2026-06-10	10.9000	11.0500	10.9000	11.0500	+7.282%	17	19	-39.819%
2026-06-03	10.2000	10.3000	10.2000	10.3000	+151.834%	4	2	-35.437%
2026-05-28	4.0900	4.0900	4.0900	4.0900	-23.694%	1	377	+62.592%
2026-05-20	5.3600	5.3600	5.3600	5.3600	+11.667%	1	377	+24.067%
2026-04-29	4.8000	4.8000	4.8000	4.8000	-5.325%	1	377	+38.542%
2026-04-27	5.0700	5.0700	5.0700	5.0700	+10.217%	5	377	+31.164%
2026-04-17	4.6000	4.6000	4.6000	4.6000	-18.871%	1	381	+44.565%
2026-04-16	5.6700	5.6700	5.6700	5.6700	-38.703%	1	380	+17.284%
2026-04-07	9.2500	9.2500	9.2500	9.2500	+2.778%	10	379	-28.108%
2026-03-20	9.0000	9.0000	9.0000	9.0000	+17.647%	1	369	-26.111%
2026-03-05	7.6500	7.6500	7.6500	7.6500	+8.511%	1	369	-13.072%
2026-02-27	7.0500	7.0500	7.0500	7.0500	-10.646%	1	368	-5.674%
2026-02-19	7.8900	7.8900	7.8900	7.8900	-13.582%	8	367	-15.716%
2026-02-13	9.1300	9.1300	9.1300	9.1300	-18.482%	1	367	-27.163%
2026-02-02	11.8000	11.8000	11.2000	11.2000	-13.846%	12	367	-40.625%
2026-01-30	13.1000	13.1000	13.0000	13.0000	-6.137%	3	366	-48.846%
2026-01-28	13.8500	13.8500	13.8500	13.8500	-6.922%	1	365	-51.986%
2026-01-13	14.8800	14.8800	14.8800	14.8800	+4.348%	3	364	-55.309%
2026-01-09	15.6700	15.6700	14.2600	14.2600	-1.993%	287	364	-53.366%
2026-01-08	15.6500	15.6500	14.1000	14.5500	-7.911%	20	172	-54.296%
2026-01-07	15.8500	15.8500	15.8000	15.8000	+0.317%	2	174	-57.911%
2026-01-06	15.6400	15.9000	15.6400	15.7500	-11.268%	19	174	-57.778%
2026-01-05	17.7500	17.7500	17.7500	17.7500	-9.898%	10	169	-62.535%
2025-12-22	19.7000	19.7000	19.7000	19.7000	-12.561%	24	169	-66.244%
2025-12-18	22.6900	22.7900	22.5000	22.5300	-16.894%	8	167	-70.484%
2025-12-05	27.1900	27.1900	26.9900	27.1100	-4.035%	12	165	-75.470%
2025-11-25	28.2500	28.2500	28.2500	28.2500	-5.201%	50	166	-76.460%
2025-11-12	29.8000	29.8000	29.8000	29.8000	-33.689%	1	116	-77.685%
2025-09-30	44.7000	44.9400	44.7000	44.9400	-9.212%	2	116	-85.202%
2025-07-18	49.2000	49.5000	49.2000	49.5000	+3.448%	5	116	-86.566%
2025-07-17	47.8500	47.8500	47.8500	47.8500	+11.409%	1	116	-86.102%
2025-07-08	42.9500	42.9500	42.9500	42.9500	-2.828%	2	116	-84.517%
2025-07-02	44.2000	44.2000	44.2000	44.2000	-22.660%	4	114	-84.955%
2025-05-29	56.4000	57.1500	56.4000	57.1500	+1.474%	5	110	-88.364%
2025-05-27	56.3200	56.3200	56.3200	56.3200	-2.695%	1	105	-88.192%
2025-05-21	57.9300	57.9300	57.8100	57.8800	+11.201%	15	104	-88.511%
2025-05-19	51.8100	52.0500	51.8100	52.0500	-13.351%	2	104	-87.224%
2025-05-07	59.7800	60.0700	59.7800	60.0700	+0.117%	2	104	-88.930%
2025-05-06	59.6000	60.0000	59.6000	60.0000	-7.293%	2	103	-88.917%
2025-04-30	64.3800	64.7200	64.3800	64.7200	-6.717%	2	103	-89.725%
2025-04-11	69.3800	69.3800	69.3800	69.3800	+18.944%	8	102	-90.415%
2025-04-09	72.7500	72.7500	58.3300	58.3300	-15.769%	8	106	-88.599%
2025-04-07	67.1300	69.2500	67.1300	69.2500	+9.055%	5	104	-90.397%
2025-04-04	64.3000	64.4700	63.1500	63.5000	+7.755%	26	104	-89.528%
2025-04-03	57.5500	58.9300	57.5500	58.9300	+37.462%	10	111	-88.715%
2025-04-01	42.7400	43.0900	42.6900	42.8700	+2.683%	12	103	-84.488%
2025-03-31	41.7600	41.7600	41.7500	41.7500	-0.643%	2	111	-84.072%
2025-03-24	44.3000	44.3000	41.5700	42.0200	-14.420%	37	112	-84.174%
2025-03-21	54.1500	54.4900	49.1000	49.1000	+12.357%	64	79	-86.456%
2025-03-10	43.7000	43.7000	43.7000	43.7000	+4.671%	10	74	-84.783%
2025-03-05	41.6100	41.7500	41.4100	41.7500	+9.984%	30	64	-84.072%
2025-02-07	37.9600	37.9600	37.9600	37.9600	-5.900%	2	55	-82.482%
2025-02-04	40.3400	40.3400	40.3400	40.3400	+0.348%	3	55	-83.515%
2025-02-03	40.2000	40.2000	40.2000	40.2000	+30.392%	1	55	-83.458%
2025-01-03	31.9000	31.9000	30.8300	30.8300	-11.535%	6	55	-78.430%
2024-12-19	34.9000	34.9000	34.8500	34.8500	+11.806%	2	54	-80.918%
2024-12-04	31.1200	31.1700	31.1200	31.1700	+16.480%	4	54	-78.665%
2024-11-18	26.7600	26.7600	26.7600	26.7600	-8.262%	1	52	-75.149%
2024-11-07	29.1500	29.1700	29.1500	29.1700	-9.550%	10	53	-77.203%
2024-10-31	32.2500	32.2500	32.2500	32.2500	+1.575%	1	53	-79.380%
2024-10-28	31.7500	31.7500	31.7500	31.7500	-10.563%	1	53	-79.055%
2024-10-11	35.5000	35.5000	35.5000	35.5000	-2.204%	2	52	-81.268%
2024-10-10	36.3000	36.3000	36.3000	36.3000	-1.892%	1	52	-81.680%
2024-10-03	36.2500	37.0000	36.2500	37.0000	+3.991%	36	51	-82.027%
2024-09-26	35.7900	35.7900	35.5800	35.5800	-0.615%	8	22	-81.310%
2024-09-25	35.8000	35.8000	35.8000	35.8000	-8.440%	2	23	-81.425%
2024-09-23	39.1000	39.1000	39.1000	39.1000	-4.143%	3	23	-82.992%
2024-09-20	40.6000	41.1000	40.6000	40.7900	+53.635%	34	20	-83.697%
2024-09-19	26.6100	26.6100	26.5300	26.5500	0.000%	4	4	-74.953%