Dark

FDX20270115P270
FDX Jan 15 2027 270.00 Put (FDX270115P00270000)
option OPRA

EOD

Aug 10, 2026

7.15-12.270%(-1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	7.1500	7.1500	7.1500	7.1500	-12.270%	1	91	0.000%
2026-08-07	8.7500	8.7500	8.1500	8.1500	-17.259%	11	90	-12.270%
2026-08-05	9.9500	9.9500	9.8000	9.8500	-8.372%	26	79	-27.411%
2026-08-03	10.7500	10.7500	10.7500	10.7500	-9.664%	1	66	-33.488%
2026-07-30	12.1000	12.1000	11.9000	11.9000	+8.182%	3	65	-39.916%
2026-07-29	11.2000	11.2000	11.0000	11.0000	+0.091%	12	63	-35.000%
2026-07-28	11.7000	11.7000	10.9900	10.9900	+15.684%	2	53	-34.941%
2026-07-22	9.8000	9.8000	9.5000	9.5000	-12.442%	3	52	-24.737%
2026-07-10	11.3000	11.3000	10.6500	10.8500	-9.959%	22	49	-34.101%
2026-06-30	12.0500	12.0500	12.0500	12.0500	+20.259%	1	28	-40.664%
2026-06-26	9.9000	10.0200	9.9000	10.0200	-19.840%	8	29	-28.643%
2026-06-24	11.1700	12.8100	11.1700	12.5000	+12.511%	7	21	-42.800%
2026-06-23	11.1100	11.1100	11.1100	11.1100	+2.396%	1	17	-35.644%
2026-06-17	10.8000	10.8500	10.8000	10.8500	+12.435%	4	13	-34.101%
2026-06-16	9.6500	9.6500	9.6500	9.6500	-1.026%	7	13	-25.907%
2026-06-15	9.7500	9.7500	9.7500	9.7500	-16.667%	1	6	-26.667%
2026-06-11	11.7000	11.7000	11.7000	11.7000	-4.098%	5	6	-38.889%
2026-06-08	12.2000	12.2000	12.2000	12.2000	-3.175%	1	6	-41.393%
2026-06-03	12.6500	12.6500	12.5000	12.6000	+183.784%	7	6	-43.254%
2026-05-27	4.4400	4.4400	4.4400	4.4400	-28.271%	2	320	+61.036%
2026-05-20	6.1900	6.1900	6.1900	6.1900	-11.571%	5	318	+15.509%
2026-05-18	7.3000	7.3000	7.0000	7.0000	+1.449%	28	285	+2.143%
2026-05-13	6.9000	6.9000	6.9000	6.9000	-28.497%	1	285	+3.623%
2026-05-04	9.4000	9.6500	9.0000	9.6500	+63.559%	51	284	-25.907%
2026-04-23	5.9000	5.9000	5.9000	5.9000	-46.364%	1	234	+21.186%
2026-04-07	11.0000	11.0000	11.0000	11.0000	-10.204%	15	235	-35.000%
2026-03-26	11.6500	12.2500	11.6500	12.2500	+16.667%	3	220	-41.633%
2026-03-20	10.5000	10.5000	10.5000	10.5000	-21.053%	20	219	-31.905%
2026-03-19	13.3000	13.3000	13.3000	13.3000	+3.502%	1	219	-46.241%
2026-03-16	12.5500	12.8500	12.4400	12.8500	+7.802%	3	220	-44.358%
2026-03-06	11.0000	12.1100	11.0000	11.9200	+30.989%	10	220	-40.017%
2026-03-05	9.1000	9.1000	9.1000	9.1000	-4.211%	1	216	-21.429%
2026-02-18	9.5000	9.5000	9.5000	9.5000	-13.321%	2	215	-24.737%
2026-02-12	10.9600	10.9600	10.9600	10.9600	+7.980%	1	213	-34.763%
2026-02-11	10.1500	10.1500	10.1500	10.1500	-5.140%	1	213	-29.557%
2026-02-05	10.7000	10.7000	10.7000	10.7000	-2.639%	10	213	-33.178%
2026-02-03	11.3200	11.3200	10.9900	10.9900	-40.723%	11	218	-34.941%
2026-01-22	18.5400	18.5400	18.5400	18.5400	-7.300%	195	217	-61.435%
2026-01-20	19.1700	20.0000	19.1700	20.0000	+6.383%	3	114	-64.250%
2026-01-08	18.8000	18.8000	18.8000	18.8000	-18.083%	1	114	-61.968%
2026-01-02	22.8500	22.9500	22.8500	22.9500	+2.731%	2	113	-68.845%
2025-12-23	22.3400	22.3400	22.3400	22.3400	-4.936%	1	112	-67.995%
2025-12-22	23.5500	23.5500	23.5000	23.5000	-12.769%	4	112	-69.574%
2025-12-18	27.0100	27.0100	26.9400	26.9400	-13.487%	2	116	-73.460%
2025-12-05	31.4000	32.1000	30.9000	31.1400	-21.798%	174	117	-77.039%
2025-11-10	39.8200	39.8200	39.8200	39.8200	-22.196%	2	33	-82.044%
2025-09-30	51.0300	51.1800	51.0300	51.1800	-18.762%	2	31	-86.030%
2025-06-03	63.0000	63.0000	63.0000	63.0000	+7.454%	3	31	-88.651%
2025-05-19	58.4500	58.6300	58.4500	58.6300	+7.796%	2	28	-87.805%
2025-05-13	55.1100	55.1100	54.3900	54.3900	-18.211%	9	28	-86.854%
2025-05-07	66.6800	66.6800	66.5000	66.5000	-1.408%	2	32	-89.248%
2025-05-06	67.7700	67.7700	67.4500	67.4500	-6.176%	2	32	-89.400%
2025-04-30	71.6200	71.8900	71.6200	71.8900	-3.191%	2	32	-90.054%
2025-04-07	74.2600	74.2600	74.2600	74.2600	+3.686%	4	32	-90.372%
2025-04-04	71.1000	71.6200	71.1000	71.6200	+15.330%	12	36	-90.017%
2025-04-03	60.5700	62.1000	60.5700	62.1000	+32.834%	3	41	-88.486%
2025-04-02	47.9500	47.9500	46.6000	46.7500	-2.948%	10	43	-84.706%
2025-04-01	48.4800	49.3500	47.6000	48.1700	-0.021%	46	45	-85.157%
2025-03-31	48.1800	48.1800	48.1800	48.1800	+0.145%	1	74	-85.160%
2025-03-28	48.1600	48.1600	48.1100	48.1100	+1.820%	4	75	-85.138%
2025-03-26	47.2500	47.2500	47.2500	47.2500	-2.073%	1	73	-84.868%
2025-03-25	48.2500	48.2500	48.2500	48.2500	+3.496%	4	72	-85.181%
2025-03-24	49.4000	49.4000	46.6200	46.6200	-13.906%	6	72	-84.663%
2025-03-21	60.9000	61.0600	53.8100	54.1500	+9.949%	172	76	-86.796%
2025-03-11	49.2500	49.2500	49.2500	49.2500	0.000%	5	34	-85.482%
2025-03-10	49.2500	49.7500	49.2500	49.2500	+7.886%	12	34	-85.482%
2025-03-05	45.6500	45.6500	45.6500	45.6500	-0.674%	20	36	-84.337%
2025-02-05	45.9600	45.9600	45.9600	45.9600	+0.701%	1	16	-84.443%
2025-02-04	45.6400	45.6400	45.6400	45.6400	-2.583%	3	15	-84.334%
2025-02-03	46.8500	46.8500	46.8500	46.8500	+23.844%	1	16	-84.739%
2025-01-31	37.8300	37.8300	37.8300	37.8300	+1.694%	2	15	-81.100%
2025-01-30	37.2000	37.2000	37.2000	37.2000	+8.297%	2	13	-80.780%
2025-01-16	34.3500	34.3500	34.3500	34.3500	-6.936%	1	13	-79.185%
2025-01-10	36.9100	36.9100	36.9100	36.9100	+4.236%	2	13	-80.629%
2025-01-08	35.4100	35.4100	35.4100	35.4100	+5.074%	1	12	-79.808%
2024-12-27	33.9000	33.9000	33.7000	33.7000	-6.363%	4	12	-78.783%
2024-12-20	35.9900	35.9900	35.9900	35.9900	-9.596%	1	11	-80.133%
2024-12-19	39.8100	39.8100	39.8100	39.8100	+3.888%	3	11	-82.040%
2024-12-17	38.3200	38.3200	38.3200	38.3200	+22.546%	1	9	-81.341%
2024-11-19	31.2700	31.2700	31.2700	31.2700	-14.211%	1	9	-77.135%
2024-10-28	36.4500	36.4500	36.4500	36.4500	-3.877%	6	9	-80.384%
2024-10-22	37.7500	37.9200	37.7500	37.9200	0.000%	3	9	-81.145%
2024-09-30	37.9200	37.9200	37.9200	37.9200	-15.168%	1	7	-81.145%
2024-09-20	44.7000	44.7000	44.7000	44.7000	0.000%	12	6	-84.004%