Dark

FDX20270115C220
FDX Jan 15 2027 220.00 Call (FDX270115C00220000)
option OPRA

Inactive

May 18, 2026

156.00-9.868%(-17.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-18	156.0000	156.0000	156.0000	156.0000	-9.868%	1	150	0.000%
2026-04-28	173.0800	173.0800	173.0800	173.0800	-2.010%	1	150	-9.868%
2026-04-23	176.6300	176.6300	176.6300	176.6300	+2.276%	2	150	-11.680%
2026-04-17	172.7000	172.7000	172.7000	172.7000	+4.099%	3	150	-9.670%
2026-03-05	165.9000	165.9000	165.8700	165.9000	+0.466%	3	153	-5.967%
2026-03-03	165.1300	165.1300	165.1300	165.1300	+4.513%	1	155	-5.529%
2026-02-11	158.0000	158.0000	158.0000	158.0000	+45.421%	2	155	-1.266%
2026-01-30	108.6500	108.6500	108.6500	108.6500	+15.585%	2	155	+43.580%
2026-01-23	94.0000	94.0000	94.0000	94.0000	-6.626%	2	157	+65.957%
2026-01-12	100.6700	100.6700	100.6700	100.6700	-2.734%	1	155	+54.962%
2026-01-08	103.5000	103.5000	103.5000	103.5000	+6.089%	1	154	+50.725%
2026-01-07	97.5600	97.5600	97.5600	97.5600	+5.813%	5	155	+59.902%
2026-01-06	92.2000	92.2000	92.2000	92.2000	+15.887%	1	160	+69.197%
2025-12-18	79.5700	79.6700	79.5600	79.5600	+7.397%	3	160	+96.078%
2025-12-10	74.0800	74.0800	74.0800	74.0800	+7.362%	2	160	+110.583%
2025-11-21	69.0000	69.0000	69.0000	69.0000	+3.759%	2	161	+126.087%
2025-11-14	66.1000	66.5000	66.1000	66.5000	+2.308%	57	159	+134.586%
2025-11-11	65.0000	65.0000	65.0000	65.0000	+4.000%	1	178	+140.000%
2025-11-07	61.5000	62.5000	61.5000	62.5000	+1.792%	18	178	+149.600%
2025-11-06	61.0000	61.4000	61.0000	61.4000	+11.942%	22	196	+154.072%
2025-11-05	54.8500	54.8500	54.8500	54.8500	-2.054%	1	218	+184.412%
2025-11-04	56.0000	56.0000	56.0000	56.0000	+23.593%	5	219	+178.571%
2025-10-23	45.3100	45.3100	45.3100	45.3100	-1.178%	2	219	+244.295%
2025-10-09	45.8500	45.8500	45.8500	45.8500	0.000%	1	217	+240.240%
2025-10-01	45.8500	45.8500	45.8500	45.8500	+7.959%	1	218	+240.240%
2025-09-19	43.2000	43.2000	41.9200	42.4700	+7.847%	4	218	+267.318%
2025-09-18	39.2000	39.3800	39.2000	39.3800	-1.550%	2	218	+296.140%
2025-09-17	40.0000	40.0000	40.0000	40.0000	+3.627%	1	216	+290.000%
2025-09-16	38.6400	38.6500	38.6000	38.6000	-7.278%	3	216	+304.145%
2025-09-12	41.6300	41.6300	41.6300	41.6300	+1.909%	1	217	+274.730%
2025-09-11	41.1300	41.2900	40.7000	40.8500	+8.355%	6	218	+281.885%
2025-09-08	37.7000	37.7000	37.7000	37.7000	-3.802%	9	221	+313.793%
2025-09-05	38.4000	39.2500	38.4000	39.1900	+5.776%	17	212	+298.061%
2025-09-04	37.0500	37.0500	37.0500	37.0500	-0.403%	1	203	+321.053%
2025-09-02	37.2000	37.2000	37.2000	37.2000	-8.148%	1	202	+319.355%
2025-08-20	40.4000	40.5000	40.4000	40.5000	-6.467%	2	201	+285.185%
2025-08-19	43.3000	43.3000	43.3000	43.3000	+3.095%	1	202	+260.277%
2025-08-12	42.0000	42.0000	42.0000	42.0000	+12.000%	1	203	+271.429%
2025-08-11	36.8000	37.5000	36.8000	37.5000	-5.446%	2	204	+316.000%
2025-08-06	39.6600	39.6600	39.6600	39.6600	+18.921%	2	205	+293.343%
2025-08-01	33.7000	33.7000	33.3500	33.3500	-8.630%	4	206	+367.766%
2025-07-31	36.4500	36.5000	36.4500	36.5000	-17.644%	2	203	+327.397%
2025-07-29	44.3200	44.3200	44.3200	44.3200	+10.331%	1	202	+251.986%
2025-07-22	40.3000	40.3000	40.1700	40.1700	+5.020%	3	201	+288.350%
2025-07-21	38.2500	38.2500	38.2500	38.2500	-0.932%	1	202	+307.843%
2025-07-18	38.5300	38.6100	38.5300	38.6100	-3.596%	2	203	+304.040%
2025-07-17	39.9000	40.0500	39.9000	40.0500	-7.506%	9	202	+289.513%
2025-07-16	43.3000	43.3000	43.3000	43.3000	-10.740%	44	193	+260.277%
2025-07-10	48.5100	48.5100	48.5100	48.5100	+8.064%	1	149	+221.583%
2025-07-01	44.8900	44.8900	44.8900	44.8900	+6.678%	1	150	+247.516%
2025-06-30	42.0800	42.0800	42.0800	42.0800	+3.645%	1	150	+270.722%
2025-06-27	39.0900	40.6000	39.0500	40.6000	+12.155%	4	150	+284.236%
2025-06-26	36.2000	36.2000	36.2000	36.2000	-6.047%	1	152	+330.939%
2025-06-25	37.0000	39.0700	37.0000	38.5300	-11.931%	5	151	+304.879%
2025-06-24	45.1000	45.1000	43.7500	43.7500	+2.700%	3	147	+256.571%
2025-06-23	42.6000	42.6000	42.6000	42.6000	+1.308%	3	148	+266.197%
2025-06-16	42.2200	42.2200	42.0500	42.0500	-1.798%	2	145	+270.987%
2025-06-10	42.8200	42.8200	42.8200	42.8200	+9.235%	1	145	+264.316%
2025-06-09	39.2000	39.2000	39.2000	39.2000	+6.812%	1	145	+297.959%
2025-06-05	36.7000	36.7000	36.7000	36.7000	-4.052%	1	144	+325.068%
2025-06-03	38.2500	38.2500	38.2500	38.2500	-0.649%	1	143	+307.843%
2025-05-27	38.5000	38.5000	38.5000	38.5000	+0.260%	1	143	+305.195%
2025-05-21	37.9000	38.4000	37.9000	38.4000	-0.518%	2	143	+306.250%
2025-05-20	38.6000	38.6000	38.6000	38.6000	-8.095%	1	142	+304.145%
2025-05-19	42.0000	42.0000	42.0000	42.0000	-5.469%	1	142	+271.429%
2025-05-16	44.4300	44.4300	44.4300	44.4300	-3.034%	2	141	+251.114%
2025-05-15	45.8200	45.8200	45.8200	45.8200	+0.703%	2	140	+240.463%
2025-05-14	45.2400	45.5000	45.2400	45.5000	-0.720%	2	140	+242.857%
2025-05-13	45.6600	45.8300	45.6600	45.8300	-4.521%	2	140	+240.388%
2025-05-12	48.0000	48.0000	48.0000	48.0000	+36.947%	1	140	+225.000%
2025-05-06	35.0700	35.0700	35.0500	35.0500	-8.366%	6	140	+345.078%
2025-05-05	38.5300	38.8700	38.2500	38.2500	-2.919%	4	140	+307.843%
2025-05-02	36.3500	39.4000	36.3500	39.4000	+19.394%	38	139	+295.939%
2025-05-01	33.0000	33.0000	33.0000	33.0000	+0.487%	1	131	+372.727%
2025-04-29	32.8400	32.8400	32.8400	32.8400	-1.381%	10	130	+375.030%
2025-04-28	32.7900	33.3000	32.7900	33.3000	+7.419%	2	140	+368.468%
2025-04-22	31.0000	31.0000	31.0000	31.0000	-5.488%	2	139	+403.226%
2025-04-17	32.3900	32.8000	32.3900	32.8000	+7.295%	2	139	+375.610%
2025-04-16	30.4100	30.5700	30.4100	30.5700	-9.126%	2	139	+410.304%
2025-04-15	33.1500	33.6400	33.1500	33.6400	-1.349%	9	139	+363.734%
2025-04-11	30.8100	34.1000	30.7500	34.1000	-10.026%	18	132	+357.478%
2025-04-09	37.9000	37.9000	37.9000	37.9000	+20.893%	1	125	+311.609%
2025-04-08	31.3500	31.3500	31.3500	31.3500	-1.104%	2	124	+397.608%
2025-04-07	31.7000	31.7000	31.7000	31.7000	-2.761%	1	122	+392.114%
2025-04-04	33.2100	33.2100	32.6000	32.6000	-12.671%	4	122	+378.528%
2025-04-03	40.3400	40.3500	37.3300	37.3300	-30.185%	11	121	+317.894%
2025-03-26	53.4700	53.4700	53.4700	53.4700	+5.049%	1	110	+191.752%
2025-03-25	50.9000	50.9000	50.9000	50.9000	+3.245%	1	110	+206.483%
2025-03-24	49.3000	49.3000	49.3000	49.3000	+13.177%	2	109	+216.430%
2025-03-21	36.5000	43.5600	36.5000	43.5600	-21.087%	828	111	+258.127%
2025-03-12	55.2000	55.2000	55.2000	55.2000	-7.538%	1	47	+182.609%
2025-02-21	59.7000	59.7000	59.7000	59.7000	-15.809%	2	46	+161.307%
2025-02-19	70.9100	70.9100	70.9100	70.9100	-0.825%	1	46	+119.997%
2025-02-18	72.3300	72.3300	71.5000	71.5000	-0.070%	6	45	+118.182%
2025-02-14	71.6000	71.6000	71.5500	71.5500	+3.098%	8	40	+118.029%
2025-02-13	69.4000	69.4000	69.4000	69.4000	+5.471%	3	37	+124.784%
2025-02-07	65.8000	65.8000	65.8000	65.8000	+11.753%	2	37	+137.082%
2025-02-03	58.0000	59.5000	58.0000	58.8800	-29.821%	10	36	+164.946%
2024-12-19	83.9000	83.9000	83.9000	83.9000	-6.892%	4	26	+85.936%
2024-12-12	90.1000	90.1100	90.1000	90.1100	+3.480%	4	30	+73.122%
2024-12-09	87.0800	87.0800	87.0800	87.0800	-7.558%	1	27	+79.146%
2024-11-11	94.2000	94.2000	94.2000	94.2000	+16.584%	2	27	+65.605%
2024-09-30	80.8000	80.8000	80.8000	80.8000	+18.527%	2	29	+93.069%
2024-09-20	67.5000	69.8000	67.4000	68.1700	0.000%	60	27	+128.840%