Dark

FDX20270115P280
FDX Jan 15 2027 280.00 Put (FDX270115P00280000)
option OPRA

EOD

Aug 10, 2026

9.55-11.574%(-1.25)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	10.0000	10.0000	9.5500	9.5500	-11.574%	6	72	0.000%
2026-08-07	11.6000	11.6000	10.7500	10.8000	-21.340%	6	72	-11.574%
2026-08-03	13.7300	13.7300	13.7300	13.7300	+8.968%	1	73	-30.444%
2026-07-22	12.6000	12.6000	12.6000	12.6000	-2.326%	1	73	-24.206%
2026-07-16	12.9000	12.9000	12.9000	12.9000	-4.232%	1	72	-25.969%
2026-07-10	13.4700	13.4700	13.4700	13.4700	+0.823%	4	72	-29.102%
2026-07-01	13.1200	13.6500	13.1200	13.3600	-10.635%	43	68	-28.518%
2026-06-30	12.3500	14.9500	12.3500	14.9500	+18.934%	5	31	-36.120%
2026-06-26	12.5100	12.5700	11.7500	12.5700	+3.033%	5	27	-24.025%
2026-06-25	12.8000	12.8000	11.9500	12.2000	-22.980%	11	23	-21.721%
2026-06-24	14.9500	16.0300	14.9500	15.8400	+29.836%	4	12	-39.710%
2026-06-16	11.3500	12.2000	11.3500	12.2000	+2.521%	11	11	-21.721%
2026-06-15	11.9000	11.9000	11.9000	11.9000	-7.966%	1	1	-19.748%
2026-06-12	12.9300	12.9300	12.9300	12.9300	+129.255%	1	1	-26.141%
2026-05-27	5.6400	5.6400	5.6400	5.6400	+6.015%	1	221	+69.326%
2026-05-26	5.3200	5.3200	5.3200	5.3200	-17.901%	1	220	+79.511%
2026-05-22	6.4800	6.4800	6.4800	6.4800	-24.299%	1	220	+47.377%
2026-05-13	8.5600	8.5600	8.5600	8.5600	-26.207%	1	220	+11.565%
2026-05-04	10.2500	11.6000	10.1600	11.6000	+36.150%	68	219	-17.672%
2026-04-09	8.5200	8.5200	8.5200	8.5200	-41.241%	2	164	+12.089%
2026-03-26	14.5000	14.5000	14.5000	14.5000	+6.461%	1	163	-34.138%
2026-03-25	13.6200	13.6200	13.6200	13.6200	+36.884%	1	162	-29.883%
2026-02-26	9.9500	9.9500	9.9500	9.9500	-2.451%	10	162	-4.020%
2026-02-23	10.2000	10.2000	10.2000	10.2000	-22.315%	60	167	-6.373%
2026-02-05	12.9600	13.1300	12.9600	13.1300	-31.257%	10	222	-27.266%
2026-02-02	19.1000	19.1000	19.1000	19.1000	-12.385%	10	221	-50.000%
2026-01-23	21.8000	21.8000	21.8000	21.8000	+2.492%	16	226	-56.193%
2026-01-22	21.2700	21.2700	21.2700	21.2700	-9.873%	1	210	-55.101%
2026-01-20	23.6000	23.6000	23.6000	23.6000	+14.786%	1	211	-59.534%
2026-01-15	20.5600	20.5600	20.5600	20.5600	-25.883%	60	211	-53.551%
2025-12-31	27.8000	27.8500	27.7400	27.7400	+3.507%	8	152	-65.573%
2025-12-30	26.5000	26.8000	26.5000	26.8000	+4.118%	88	152	-64.366%
2025-12-23	25.7400	25.7400	25.7400	25.7400	-6.400%	1	116	-62.898%
2025-12-22	27.5600	27.8000	27.5000	27.5000	-15.515%	8	116	-65.273%
2025-12-16	32.0000	32.5500	32.0000	32.5500	+1.244%	11	120	-70.661%
2025-12-11	32.1500	32.1500	32.1500	32.1500	-52.015%	100	110	-70.295%
2025-09-04	67.0500	67.0500	67.0000	67.0000	+1.132%	4	131	-85.746%
2025-09-02	66.2500	66.2500	66.2500	66.2500	+7.811%	1	130	-85.585%
2025-07-17	61.5000	61.5000	61.4500	61.4500	-0.887%	4	130	-84.459%
2025-06-30	62.0000	62.0000	62.0000	62.0000	-5.213%	7	130	-84.597%
2025-06-11	65.4100	65.4100	65.4100	65.4100	-6.356%	1	123	-85.400%
2025-06-03	69.8500	69.8500	69.8500	69.8500	-0.357%	3	123	-86.328%
2025-05-27	70.1000	70.1000	70.1000	70.1000	+14.768%	4	120	-86.377%
2025-05-13	61.1900	61.4700	61.0800	61.0800	-15.868%	4	116	-84.365%
2025-05-02	72.6000	72.6000	72.6000	72.6000	-8.920%	2	113	-86.846%
2025-04-30	79.0800	79.7100	79.0800	79.7100	+2.918%	2	113	-88.019%
2025-04-29	77.6000	77.6000	77.4500	77.4500	-8.408%	2	112	-87.669%
2025-04-21	84.5600	84.5600	84.5600	84.5600	+2.671%	5	111	-88.706%
2025-04-08	82.3600	82.3600	82.3600	82.3600	+4.069%	1	111	-88.405%
2025-04-04	79.1400	79.1400	79.1400	79.1400	+7.265%	2	112	-87.933%
2025-04-03	69.1800	73.7800	69.1800	73.7800	+40.936%	4	112	-87.056%
2025-04-02	54.8300	54.8300	52.3500	52.3500	-4.471%	9	115	-81.757%
2025-04-01	55.8500	55.8500	54.6500	54.8000	+0.921%	5	121	-82.573%
2025-03-25	54.3000	54.3000	54.3000	54.3000	+0.556%	1	123	-82.413%
2025-03-24	54.0000	54.0000	54.0000	54.0000	-11.111%	1	122	-82.315%
2025-03-21	68.1500	68.3900	60.2100	60.7500	+12.709%	184	122	-84.280%
2025-03-18	53.9000	53.9000	53.9000	53.9000	-5.322%	1	147	-82.282%
2025-03-14	56.5500	56.9300	56.5500	56.9300	-1.060%	4	146	-83.225%
2025-03-12	57.5400	57.5400	57.5400	57.5400	+5.096%	1	148	-83.403%
2025-03-11	54.7500	54.7500	54.7500	54.7500	-1.617%	5	149	-82.557%
2025-03-10	55.6500	55.6500	55.6500	55.6500	+8.268%	1	154	-82.839%
2025-03-05	51.4000	51.4000	51.4000	51.4000	-2.095%	20	153	-81.420%
2025-03-04	52.5000	52.5000	52.5000	52.5000	+21.810%	1	154	-81.810%
2025-02-19	43.3500	43.3500	43.1000	43.1000	+2.012%	4	155	-77.842%
2025-02-18	42.2500	42.2500	42.2500	42.2500	-0.377%	2	151	-77.396%
2025-02-14	42.4100	42.4100	42.4100	42.4100	-4.996%	52	179	-77.482%
2025-02-13	44.2400	44.6400	44.2400	44.6400	-5.263%	4	183	-78.607%
2025-02-10	47.5300	47.5300	47.1200	47.1200	-3.005%	23	183	-79.733%
2025-02-07	47.0000	48.5800	47.0000	48.5800	-0.082%	12	200	-80.342%
2025-02-06	48.6200	48.6200	48.6200	48.6200	-6.121%	2	201	-80.358%
2025-02-05	51.3000	51.7900	51.3000	51.7900	+0.563%	3	199	-81.560%
2025-02-04	51.8000	51.8000	51.5000	51.5000	+0.195%	7	202	-81.456%
2025-02-03	51.2900	52.3400	51.2000	51.4000	+19.285%	8	204	-81.420%
2025-01-31	41.0600	43.0900	41.0600	43.0900	+16.459%	16	212	-77.837%
2025-01-27	39.0000	39.0000	37.0000	37.0000	-6.210%	2	220	-74.189%
2025-01-17	39.2500	39.4500	39.0500	39.4500	+3.164%	42	200	-75.792%
2025-01-15	38.2400	38.2400	38.2400	38.2400	-4.662%	1	200	-75.026%
2025-01-14	40.4300	40.4300	40.1100	40.1100	+0.100%	4	201	-76.190%
2025-01-07	40.0700	40.0700	40.0700	40.0700	+6.428%	1	197	-76.167%
2024-12-30	37.6500	37.6500	37.6500	37.6500	-2.335%	1	196	-74.635%
2024-12-27	38.5500	38.5500	38.5500	38.5500	+1.075%	4	197	-75.227%
2024-12-26	38.1400	38.1400	38.1400	38.1400	-5.336%	1	199	-74.961%
2024-12-20	41.4100	42.8500	39.1300	40.2900	-9.745%	27	200	-76.297%
2024-12-19	42.3900	44.6400	42.3900	44.6400	+3.766%	15	219	-78.607%
2024-12-18	42.1700	43.0200	42.1700	43.0200	+7.148%	2	234	-77.801%
2024-12-16	40.1500	40.1500	40.1500	40.1500	-1.133%	1	235	-76.214%
2024-12-13	41.1500	41.1500	40.5500	40.6100	-1.837%	40	235	-76.484%
2024-12-10	41.3700	41.3700	41.3700	41.3700	+1.771%	1	215	-76.916%
2024-12-05	40.2000	40.6500	40.1000	40.6500	+2.470%	3	214	-76.507%
2024-12-04	39.7000	39.7000	39.6700	39.6700	+0.430%	2	213	-75.926%
2024-12-03	39.3000	39.5000	39.2500	39.5000	+12.696%	5	212	-75.823%
2024-12-02	35.3500	35.3500	35.0500	35.0500	+5.255%	2	210	-72.753%
2024-11-29	33.1000	33.3000	33.1000	33.3000	-4.694%	4	210	-71.321%
2024-11-26	34.0000	34.9400	34.0000	34.9400	+8.678%	2	209	-72.667%
2024-11-25	32.1500	32.1500	32.1500	32.1500	-7.081%	1	207	-70.295%
2024-11-22	35.0500	35.0500	33.9900	34.6000	-2.672%	20	206	-72.399%
2024-11-21	36.4300	36.6300	35.5500	35.5500	-7.734%	5	199	-73.136%
2024-11-20	36.8000	38.5300	36.6600	38.5300	+5.997%	31	197	-75.214%
2024-11-19	35.6500	36.5500	35.1200	36.3500	+4.006%	147	166	-73.728%
2024-11-13	35.3000	35.3000	34.9500	34.9500	-14.818%	2	34	-72.675%
2024-11-06	41.0300	41.0300	41.0300	41.0300	-7.298%	1	33	-76.724%
2024-10-15	44.2600	44.2600	44.2600	44.2600	-3.783%	1	34	-78.423%
2024-10-02	45.7000	46.0000	45.7000	46.0000	+2.908%	2	33	-79.239%
2024-10-01	44.3500	44.7000	44.3500	44.7000	+4.930%	2	33	-78.635%
2024-09-30	42.5900	42.7100	41.7600	42.6000	-17.998%	30	32	-77.582%
2024-09-20	51.7000	51.9500	51.4000	51.9500	0.000%	20	5	-81.617%