Dark

FDX20270115C230
FDX Jan 15 2027 230.00 Call (FDX270115C00230000)
option OPRA

EOD

Aug 3, 2026

83.98-10.278%(-9.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	83.9800	83.9800	83.9800	83.9800	-10.278%	1	3	0.000%
2026-07-17	93.7100	93.7100	93.6000	93.6000	-45.701%	2	2	-10.278%
2026-04-30	172.3800	172.3800	172.3800	172.3800	+40.260%	1	218	-51.282%
2026-03-30	123.0500	123.0500	121.7500	122.9000	-4.014%	4	218	-31.668%
2026-03-19	127.8500	128.0400	127.8500	128.0400	-8.103%	4	220	-34.411%
2026-03-11	139.3300	139.3300	139.3300	139.3300	+2.773%	1	224	-39.726%
2026-03-06	135.5700	135.5700	135.5700	135.5700	-10.809%	1	224	-38.054%
2026-03-05	151.0000	152.0000	151.0000	152.0000	-5.047%	2	225	-44.750%
2026-03-04	160.0800	160.0800	160.0800	160.0800	-4.276%	24	226	-47.539%
2026-02-27	166.6600	167.5000	166.6600	167.2300	+17.975%	4	250	-49.782%
2026-02-06	141.7500	141.7500	141.7500	141.7500	+41.185%	1	249	-40.755%
2026-01-30	100.4000	100.4000	100.4000	100.4000	+16.744%	2	249	-16.355%
2026-01-23	86.0000	86.0000	86.0000	86.0000	-7.368%	2	249	-2.349%
2026-01-14	92.7800	92.8400	92.7800	92.8400	+10.590%	8	248	-9.543%
2026-01-06	83.9500	83.9500	83.9500	83.9500	+4.951%	1	251	+0.036%
2026-01-05	79.8500	79.9900	79.8500	79.9900	+3.951%	2	252	+4.988%
2025-12-29	76.9500	76.9500	76.9500	76.9500	+5.339%	1	252	+9.136%
2025-12-12	73.0500	73.0500	73.0500	73.0500	+1.205%	2	252	+14.962%
2025-12-11	72.8200	72.8200	72.1800	72.1800	+3.114%	3	252	+16.348%
2025-12-10	67.1400	70.0000	67.1400	70.0000	+12.885%	3	252	+19.971%
2025-12-04	62.0100	62.0100	62.0100	62.0100	-4.261%	1	251	+35.430%
2025-11-26	64.4600	64.7700	64.4600	64.7700	+2.080%	19	256	+29.659%
2025-11-25	64.2500	64.2500	63.4500	63.4500	+13.304%	2	256	+32.356%
2025-11-07	56.0000	56.0000	56.0000	56.0000	+2.941%	1	257	+49.964%
2025-11-06	54.4000	54.4000	54.4000	54.4000	+10.614%	1	257	+54.375%
2025-11-05	49.1500	49.1800	48.3500	49.1800	-1.640%	50	258	+70.760%
2025-10-31	50.0000	50.0000	50.0000	50.0000	+3.907%	1	258	+67.960%
2025-10-30	48.2500	48.2500	48.1200	48.1200	+0.187%	2	259	+74.522%
2025-10-29	48.0300	48.0300	48.0300	48.0300	-3.940%	1	261	+74.849%
2025-10-28	50.0000	50.0000	50.0000	50.0000	+10.988%	1	261	+67.960%
2025-10-27	45.0500	45.0500	45.0500	45.0500	+10.147%	1	262	+86.415%
2025-10-17	40.9000	40.9000	40.9000	40.9000	+7.773%	1	262	+105.330%
2025-10-15	37.7900	37.9500	37.7900	37.9500	-0.394%	12	263	+121.291%
2025-10-14	38.1000	38.1000	38.1000	38.1000	+10.435%	1	251	+120.420%
2025-10-13	33.7500	34.7500	33.7500	34.5000	+4.545%	4	252	+143.420%
2025-10-10	40.2300	40.2300	33.0000	33.0000	-15.385%	5	254	+154.485%
2025-10-09	40.3300	40.3300	39.0000	39.0000	-8.985%	3	251	+115.333%
2025-10-08	42.5000	42.8500	42.5000	42.8500	-0.349%	7	251	+95.986%
2025-10-07	43.7500	43.7500	43.0000	43.0000	+3.241%	2	256	+95.302%
2025-10-02	41.6500	41.6500	41.6500	41.6500	+6.877%	4	256	+101.633%
2025-10-01	38.8500	38.9700	38.8500	38.9700	+4.617%	2	256	+115.499%
2025-09-30	36.3500	37.2500	36.3500	37.2500	-3.121%	2	256	+125.450%
2025-09-29	38.4500	38.4500	38.4500	38.4500	-5.528%	1	255	+118.414%
2025-09-26	42.1500	42.1500	40.7000	40.7000	+5.714%	2	255	+106.339%
2025-09-23	37.4500	38.5000	37.4500	38.5000	+13.905%	6	255	+118.130%
2025-09-22	33.0000	33.8000	32.5000	33.8000	-8.002%	4	257	+148.462%
2025-09-19	33.0000	38.0000	33.0000	36.7400	+9.313%	8	257	+128.579%
2025-09-18	33.5000	33.6100	33.5000	33.6100	-5.351%	2	252	+149.866%
2025-09-17	35.5100	35.5100	35.5100	35.5100	+3.770%	12	251	+136.497%
2025-09-16	34.8500	34.8500	34.2200	34.2200	+1.243%	4	239	+145.412%
2025-09-15	36.7800	36.7800	33.8000	33.8000	-5.639%	13	236	+148.462%
2025-09-12	35.8200	35.8200	35.8200	35.8200	-1.322%	2	234	+134.450%
2025-09-11	36.3000	36.3000	36.3000	36.3000	+4.913%	2	236	+131.350%
2025-09-10	34.6000	34.6000	34.6000	34.6000	+3.284%	3	236	+142.717%
2025-09-08	32.7500	33.5000	32.7500	33.5000	+6.518%	2	233	+150.687%
2025-09-04	31.4500	31.4500	31.4500	31.4500	-1.719%	1	232	+167.027%
2025-09-02	32.7000	32.7000	32.0000	32.0000	-15.299%	2	231	+162.438%
2025-08-27	37.7800	37.7800	37.7800	37.7800	-7.966%	1	230	+122.287%
2025-08-22	41.0500	41.0500	41.0500	41.0500	+14.345%	1	230	+104.580%
2025-08-20	35.9000	35.9000	35.9000	35.9000	-6.389%	1	230	+133.928%
2025-08-19	38.3500	38.3500	38.3500	38.3500	+8.150%	1	230	+118.983%
2025-08-15	36.8300	36.8300	35.4600	35.4600	-2.849%	6	231	+136.830%
2025-08-13	32.1000	36.5000	32.1000	36.5000	-1.084%	5	235	+130.082%
2025-08-12	36.8500	36.9000	36.8500	36.9000	+11.312%	2	232	+127.588%
2025-08-11	32.6000	33.1500	32.6000	33.1500	-3.013%	5	233	+153.333%
2025-08-08	34.1800	34.1800	34.1800	34.1800	+1.424%	1	229	+145.699%
2025-08-06	33.7000	33.7000	33.7000	33.7000	+5.313%	2	228	+149.199%
2025-07-31	32.0000	32.0000	32.0000	32.0000	-8.571%	1	228	+162.438%
2025-07-30	36.0000	36.0000	35.0000	35.0000	-11.100%	3	227	+139.943%
2025-07-29	40.4500	40.4500	39.3700	39.3700	-4.788%	71	227	+113.310%
2025-07-23	41.3500	41.3500	41.3500	41.3500	+17.405%	3	157	+103.096%
2025-07-22	35.3600	35.3600	35.2200	35.2200	+5.607%	4	157	+138.444%
2025-07-21	33.3500	33.3500	33.3500	33.3500	-6.452%	8	154	+151.814%
2025-07-17	35.0000	35.6500	35.0000	35.6500	-0.419%	9	146	+135.568%
2025-07-16	36.0000	36.0000	35.8000	35.8000	-8.205%	6	140	+134.581%
2025-07-14	39.0000	39.0000	39.0000	39.0000	-9.722%	1	140	+115.333%
2025-07-10	42.9900	43.2000	42.9900	43.2000	+2.735%	3	140	+94.398%
2025-07-09	42.0500	42.0500	42.0500	42.0500	+1.325%	1	138	+99.715%
2025-07-07	43.0000	43.0000	41.5000	41.5000	+2.041%	2	138	+102.361%
2025-07-01	40.6700	40.6700	40.6700	40.6700	+10.969%	2	138	+106.491%
2025-06-30	36.6500	36.6500	36.6500	36.6500	+2.232%	2	138	+129.141%
2025-06-27	35.6100	35.8500	35.6100	35.8500	+15.645%	4	140	+134.254%
2025-06-25	30.8800	31.0000	30.8800	31.0000	-20.103%	11	141	+170.903%
2025-06-24	38.8000	38.8000	38.8000	38.8000	-0.513%	1	151	+116.443%
2025-06-23	37.3000	39.0000	37.3000	39.0000	+6.967%	16	150	+115.333%
2025-06-20	36.2900	36.4600	36.2900	36.4600	-3.417%	4	134	+130.335%
2025-06-16	37.7500	37.7500	37.7500	37.7500	+4.861%	10	134	+122.464%
2025-06-11	37.3900	37.7000	36.0000	36.0000	-6.856%	23	134	+133.278%
2025-06-10	38.4300	38.6500	38.4300	38.6500	+11.899%	2	114	+117.283%
2025-06-09	34.5400	34.5400	34.5400	34.5400	+1.558%	2	114	+143.138%
2025-06-03	33.8300	34.0100	33.8300	34.0100	-2.129%	2	114	+146.927%
2025-05-27	34.7500	34.7500	34.7500	34.7500	+6.107%	10	114	+141.669%
2025-05-23	32.7500	32.7500	32.7500	32.7500	-4.463%	12	109	+156.427%
2025-05-20	34.2800	34.2800	34.2800	34.2800	-13.281%	1	109	+144.982%
2025-05-16	38.4000	39.5300	38.4000	39.5300	-2.178%	4	108	+112.446%
2025-05-14	40.3200	40.4100	40.3200	40.4100	-0.639%	2	107	+107.820%
2025-05-13	40.6500	40.6700	40.6500	40.6700	-6.420%	5	106	+106.491%
2025-05-12	43.4600	43.4600	43.4600	43.4600	+28.885%	2	104	+93.235%
2025-05-09	33.7200	33.7200	33.7200	33.7200	+6.709%	4	104	+149.051%
2025-05-06	31.6000	31.6000	31.6000	31.6000	-6.785%	3	104	+165.759%
2025-05-05	34.2300	34.3000	33.9000	33.9000	-2.023%	6	104	+147.729%
2025-05-02	31.6100	34.6000	31.6100	34.6000	+23.571%	28	104	+142.717%
2025-05-01	28.0000	28.0000	28.0000	28.0000	0.000%	5	98	+199.929%
2025-04-30	28.0000	28.0000	28.0000	28.0000	-0.990%	1	103	+199.929%
2025-04-29	29.0000	29.0000	27.8000	28.2800	-2.985%	124	102	+196.959%
2025-04-28	28.6900	29.1500	28.6900	29.1500	-8.015%	2	42	+188.096%
2025-04-23	31.6900	31.6900	31.6900	31.6900	+14.819%	2	41	+165.005%
2025-04-22	27.4200	27.6000	27.4200	27.6000	-8.488%	2	42	+204.275%
2025-04-17	29.8000	30.1600	29.8000	30.1600	+11.994%	2	41	+178.448%
2025-04-16	26.5100	26.9300	26.4800	26.9300	-16.158%	3	41	+211.846%
2025-04-14	31.1500	32.1200	31.1500	32.1200	+7.138%	5	41	+161.457%
2025-04-11	29.8000	29.9800	29.8000	29.9800	+5.899%	4	41	+180.120%
2025-04-10	28.3100	28.3100	28.3100	28.3100	-17.343%	3	41	+196.644%
2025-04-09	34.8300	34.8300	32.9500	34.2500	+23.602%	3	41	+145.197%
2025-04-08	30.4800	30.4800	27.7100	27.7100	+0.399%	6	41	+203.067%
2025-04-07	30.2000	30.2000	27.6000	27.6000	-15.982%	6	41	+204.275%
2025-04-04	29.5000	32.8500	29.5000	32.8500	+0.767%	18	41	+155.647%
2025-04-03	34.9000	35.0000	32.6000	32.6000	-28.383%	8	43	+157.607%
2025-04-01	45.5000	45.5200	45.5000	45.5200	-3.865%	2	40	+84.490%
2025-03-25	47.3500	47.3500	47.3500	47.3500	-0.084%	1	40	+77.360%
2025-03-24	44.2000	47.3900	44.2000	47.3900	+22.550%	8	41	+77.210%
2025-03-21	32.2900	39.3500	31.8000	38.6700	-24.176%	58	42	+117.171%
2025-03-20	50.8500	51.0000	50.8500	51.0000	-4.153%	2	29	+64.667%
2025-03-04	53.2100	53.2100	53.2100	53.2100	-13.395%	1	29	+57.827%
2025-02-28	61.4400	61.4400	61.4400	61.4400	+1.103%	4	29	+36.686%
2025-02-27	60.0500	60.7700	60.0500	60.7700	+6.726%	7	27	+38.193%
2025-02-26	57.6100	57.6100	56.9400	56.9400	+3.810%	4	22	+47.489%
2025-02-21	56.6500	56.6500	50.8000	54.8500	-18.861%	8	18	+53.108%
2025-02-20	67.6000	67.6000	67.6000	67.6000	+1.578%	1	14	+24.231%
2025-02-19	65.4700	66.7900	65.4700	66.5500	+23.355%	9	13	+26.191%
2025-02-03	53.9500	53.9500	53.9500	53.9500	-16.808%	2	6	+55.663%
2025-01-31	64.8500	64.8500	64.8500	64.8500	-7.357%	2	6	+29.499%
2025-01-03	70.0000	70.0000	70.0000	70.0000	-12.935%	6	5	+19.971%
2024-12-09	80.6500	80.6500	80.4000	80.4000	-2.368%	2	2	+4.453%
2024-12-05	82.3500	82.3500	82.3500	82.3500	-15.841%	1	2	+1.979%
2024-11-27	97.8500	97.8500	97.8500	97.8500	+8.301%	1	2	-14.175%
2024-11-21	90.3500	90.3500	90.3500	90.3500	+22.194%	1	2	-7.050%
2024-11-05	73.9400	73.9400	73.9400	73.9400	+13.145%	1	2	+13.579%
2024-09-24	65.3500	65.3500	65.3500	65.3500	+8.357%	2	3	+28.508%
2024-09-20	60.3100	60.3100	60.3100	60.3100	0.000%	2	1	+39.247%