Dark

FDX20270115C240
FDX Jan 15 2027 240.00 Call (FDX270115C00240000)
option OPRA

Inactive

May 27, 2026

175.72+13.083%(+20.33)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-27	175.4100	175.7200	175.1300	175.7200	+13.083%	5	254	0.000%
2026-02-25	155.3900	155.3900	155.3900	155.3900	+0.252%	1	251	+13.083%
2026-02-24	155.0000	155.0000	155.0000	155.0000	0.000%	1	251	+13.368%
2026-02-20	151.2100	155.0000	151.2100	155.0000	+16.192%	3	252	+13.368%
2026-02-05	133.4000	133.4000	133.4000	133.4000	+0.877%	3	255	+31.724%
2026-02-04	132.2400	132.2400	132.2400	132.2400	+45.319%	2	258	+32.880%
2026-01-29	91.0000	91.0000	91.0000	91.0000	+10.867%	1	260	+93.099%
2026-01-22	82.0800	82.0800	82.0800	82.0800	-3.707%	1	261	+114.084%
2026-01-14	85.2400	85.2400	85.2400	85.2400	-0.502%	2	262	+106.147%
2026-01-09	87.0000	87.0000	85.6700	85.6700	+3.842%	3	262	+105.113%
2026-01-07	82.0500	82.5000	82.0500	82.5000	+24.247%	7	261	+112.994%
2025-12-22	66.4000	66.4000	66.4000	66.4000	+3.378%	1	258	+164.639%
2025-12-19	59.8000	64.2300	59.8000	64.2300	-2.534%	4	258	+173.579%
2025-12-18	66.4800	66.4800	65.9000	65.9000	+5.104%	2	260	+166.646%
2025-12-17	62.7000	62.7000	62.7000	62.7000	+1.538%	1	259	+180.255%
2025-12-15	62.4500	62.4500	61.7500	61.7500	-6.863%	6	260	+184.567%
2025-12-12	66.3000	66.3000	66.3000	66.3000	+0.745%	2	266	+165.038%
2025-12-11	65.8100	65.8100	65.8100	65.8100	+2.269%	1	264	+167.011%
2025-12-10	59.0000	64.3500	59.0000	64.3500	+15.842%	4	265	+173.069%
2025-12-04	56.0000	56.0000	55.5500	55.5500	-4.717%	3	269	+216.328%
2025-11-26	58.3000	58.3000	58.3000	58.3000	+2.713%	1	270	+201.407%
2025-11-25	56.7600	56.7600	56.7600	56.7600	+6.093%	1	270	+209.584%
2025-11-24	53.5000	53.5000	53.5000	53.5000	-3.950%	1	271	+228.449%
2025-11-11	55.7000	55.7000	55.7000	55.7000	+31.059%	3	271	+215.476%
2025-10-30	42.5000	42.5000	42.5000	42.5000	-1.002%	1	271	+313.459%
2025-10-29	41.5400	43.8500	41.5400	42.9300	-1.401%	4	271	+309.317%
2025-10-28	43.5400	43.5400	43.5400	43.5400	+8.850%	3	273	+303.583%
2025-10-27	40.0000	40.0000	40.0000	40.0000	+18.168%	1	274	+339.300%
2025-10-14	33.8500	33.8500	33.8500	33.8500	+11.056%	1	274	+419.114%
2025-10-13	30.4800	30.4800	30.4800	30.4800	-13.138%	1	273	+476.509%
2025-10-10	35.0900	35.0900	35.0900	35.0900	-1.099%	1	272	+400.769%
2025-10-09	35.4800	35.4800	35.4800	35.4800	-6.262%	1	272	+395.265%
2025-10-08	37.8500	37.8500	37.8500	37.8500	-1.432%	11	272	+364.254%
2025-10-07	38.4000	38.4000	38.4000	38.4000	-8.615%	1	273	+357.604%
2025-10-06	40.7500	42.3000	40.7500	42.0200	+8.579%	33	273	+318.182%
2025-10-03	38.2500	39.2800	38.2500	38.7000	+5.450%	314	285	+354.057%
2025-10-02	36.7000	36.7000	36.7000	36.7000	+12.577%	4	573	+378.801%
2025-09-30	32.3000	32.6000	32.3000	32.6000	-2.774%	2	573	+439.018%
2025-09-29	33.4500	33.5300	33.4500	33.5300	-4.200%	2	573	+424.068%
2025-09-26	35.6400	35.6400	35.0000	35.0000	+4.260%	4	573	+402.057%
2025-09-25	33.5700	33.5700	33.5700	33.5700	+1.267%	1	576	+423.444%
2025-09-24	33.1500	33.1500	33.1500	33.1500	+2.536%	5	576	+430.075%
2025-09-23	32.5000	32.5000	32.3300	32.3300	+0.093%	2	576	+443.520%
2025-09-19	29.8000	32.8000	29.8000	32.3000	+6.425%	52	575	+444.025%
2025-09-18	31.0000	31.0000	30.0000	30.3500	+5.419%	327	560	+478.979%
2025-09-17	31.7500	31.7500	28.7900	28.7900	-3.389%	31	254	+510.351%
2025-09-16	29.7000	29.8000	29.7000	29.8000	-9.008%	16	264	+489.664%
2025-09-15	32.7500	32.7500	32.7500	32.7500	+1.330%	10	252	+436.550%
2025-09-12	32.3200	32.3200	32.3200	32.3200	+15.100%	1	246	+443.688%
2025-09-04	27.3000	28.0800	27.3000	28.0800	-2.330%	10	247	+525.783%
2025-09-03	28.7500	28.7500	28.7500	28.7500	-7.258%	2	252	+511.200%
2025-08-28	31.0000	31.0000	31.0000	31.0000	-15.254%	1	254	+466.839%
2025-08-22	30.0800	36.5800	30.0800	36.5800	+15.031%	2	254	+380.372%
2025-08-15	31.5200	31.8000	31.5200	31.8000	-3.636%	3	254	+452.579%
2025-08-12	30.3000	33.0000	29.8000	33.0000	+16.814%	4	252	+432.485%
2025-08-11	27.7000	28.2500	27.6800	28.2500	-8.160%	7	252	+522.018%
2025-08-08	30.6400	30.7600	30.6400	30.7600	-0.614%	2	251	+471.261%
2025-08-07	30.9600	30.9600	30.9500	30.9500	+5.344%	2	251	+467.754%
2025-08-06	29.1800	29.3800	29.1800	29.3800	+8.413%	2	251	+498.094%
2025-08-05	26.8700	27.1000	26.8700	27.1000	-1.989%	2	251	+548.413%
2025-07-31	27.6500	27.6500	27.6500	27.6500	-13.648%	2	251	+535.515%
2025-07-30	32.0000	32.0200	32.0000	32.0200	-14.863%	4	249	+448.782%
2025-07-28	37.6400	37.6400	37.6100	37.6100	+3.866%	3	249	+367.216%
2025-07-24	36.3900	36.6200	35.8400	36.2100	+23.584%	100	249	+385.280%
2025-07-18	29.3000	29.3000	29.3000	29.3000	-7.717%	3	149	+499.727%
2025-07-17	31.7500	31.7500	31.7500	31.7500	+1.926%	90	149	+453.449%
2025-07-16	31.0900	31.3000	31.0900	31.1500	-8.651%	3	59	+464.109%
2025-07-14	34.1000	34.1000	34.1000	34.1000	-9.669%	1	59	+415.308%
2025-07-10	38.0600	38.0600	37.7500	37.7500	-0.684%	3	59	+365.483%
2025-07-09	38.0100	38.0100	38.0100	38.0100	-3.430%	1	61	+362.299%
2025-07-07	39.3600	39.3600	39.3600	39.3600	-2.815%	1	62	+346.443%
2025-07-03	41.3200	42.8500	40.5000	40.5000	+6.411%	4	62	+333.877%
2025-07-02	37.7300	38.1700	37.0000	38.0600	+4.560%	62	62	+361.692%
2025-07-01	36.4000	36.4000	36.4000	36.4000	+36.791%	1	105	+382.747%
2025-06-26	26.6100	26.6100	26.6100	26.6100	-3.342%	20	106	+560.353%
2025-06-25	27.5300	27.5300	27.5300	27.5300	-19.784%	1	126	+538.286%
2025-06-24	36.0000	36.0000	34.3200	34.3200	+1.538%	5	125	+412.005%
2025-06-23	32.7000	33.8000	32.7000	33.8000	+5.989%	6	120	+419.882%
2025-06-18	31.8900	31.8900	31.8900	31.8900	-0.963%	1	120	+451.019%
2025-06-17	32.2000	32.2000	32.2000	32.2000	+1.385%	1	120	+445.714%
2025-06-13	31.7600	31.7600	31.7600	31.7600	+4.577%	6	121	+453.275%
2025-06-09	30.3700	30.3700	30.3700	30.3700	+6.937%	2	124	+478.597%
2025-06-05	28.4500	28.6500	28.4000	28.4000	-3.892%	9	124	+518.732%
2025-06-03	29.0000	29.5500	29.0000	29.5500	+0.991%	6	124	+494.653%
2025-05-29	29.1000	29.2600	29.1000	29.2600	-5.154%	2	124	+500.547%
2025-05-20	30.8500	30.8500	30.8500	30.8500	-15.825%	2	124	+469.595%
2025-05-15	36.4700	36.6500	36.4700	36.6500	+1.215%	2	124	+379.454%
2025-05-14	35.6600	36.4100	35.6600	36.2100	+0.864%	6	124	+385.280%
2025-05-13	36.1300	37.0100	35.9000	35.9000	+21.819%	23	126	+389.471%
2025-05-09	29.4700	29.4700	29.4700	29.4700	-7.473%	2	106	+496.267%
2025-05-08	31.2300	31.8500	31.2300	31.8500	+14.568%	3	107	+451.711%
2025-05-06	27.8000	27.8000	27.8000	27.8000	-6.868%	3	108	+532.086%
2025-05-05	30.0900	30.3300	29.8500	29.8500	+8.743%	3	105	+488.677%
2025-05-02	27.1500	27.4500	27.1500	27.4500	+18.166%	8	104	+540.146%
2025-04-30	23.2300	23.2300	23.2300	23.2300	-5.569%	2	104	+656.436%
2025-04-29	24.5000	24.6000	24.5000	24.6000	-9.158%	2	104	+614.309%
2025-04-28	27.0800	27.0800	27.0800	27.0800	-3.286%	2	104	+548.892%
2025-04-24	27.3900	28.0000	27.3900	28.0000	+0.937%	4	102	+527.571%
2025-04-23	27.7100	27.7400	27.7100	27.7400	+8.784%	2	102	+533.453%
2025-04-22	23.7500	25.5000	23.7500	25.5000	+0.990%	2	102	+589.098%
2025-04-17	25.2100	25.2500	25.2100	25.2500	+7.264%	2	102	+595.921%
2025-04-16	23.2800	23.5400	23.2800	23.5400	-13.646%	3	102	+646.474%
2025-04-14	28.5900	28.5900	27.2600	27.2600	-14.061%	4	102	+544.607%
2025-04-09	31.7200	31.7200	31.7200	31.7200	+28.629%	1	106	+453.972%
2025-04-08	24.6600	24.6600	24.6600	24.6600	-5.081%	2	106	+612.571%
2025-04-07	25.9800	25.9800	25.9800	25.9800	+6.258%	2	106	+576.366%
2025-04-04	26.2900	26.2900	24.4500	24.4500	-14.211%	30	106	+618.691%
2025-04-03	32.1700	32.1700	28.5000	28.5000	-30.369%	13	117	+516.561%
2025-04-01	40.5000	41.5000	40.5000	40.9300	+0.319%	8	118	+329.318%
2025-03-25	41.2100	41.2100	40.8000	40.8000	-0.439%	3	114	+330.686%
2025-03-24	40.1400	40.9800	40.1400	40.9800	+17.421%	17	111	+328.795%
2025-03-21	32.7500	34.9000	32.7500	34.9000	-26.216%	8	111	+403.496%
2025-03-19	48.1800	48.4500	46.5400	47.3000	+1.764%	11	113	+271.501%
2025-03-18	46.7000	46.7000	46.4800	46.4800	+5.829%	2	108	+278.055%
2025-03-14	44.0500	44.5000	43.9200	43.9200	+0.389%	6	108	+300.091%
2025-03-13	43.7500	43.7500	43.7500	43.7500	-2.431%	1	108	+301.646%
2025-03-12	44.9000	44.9000	44.8400	44.8400	-1.667%	3	108	+291.882%
2025-03-11	47.4300	47.4300	45.6000	45.6000	-3.390%	11	105	+285.351%
2025-03-10	46.9100	47.6500	45.8000	47.2000	+2.032%	7	96	+272.288%
2025-03-06	46.2600	46.2600	46.2600	46.2600	-15.891%	1	92	+279.853%
2025-02-27	55.0000	55.0000	55.0000	55.0000	+6.796%	10	92	+219.491%
2025-02-25	51.5000	51.5000	51.5000	51.5000	+12.200%	1	101	+241.204%
2025-02-21	45.1500	45.9000	45.1500	45.9000	-24.655%	22	101	+282.832%
2025-02-19	60.9200	60.9200	60.9200	60.9200	+2.215%	1	90	+188.444%
2025-02-18	61.8600	61.8600	59.6000	59.6000	-0.848%	2	91	+194.832%
2025-02-14	59.4200	60.2000	59.4200	60.1100	+5.271%	6	94	+192.331%
2025-02-12	57.1000	57.1000	57.1000	57.1000	+3.950%	2	94	+207.741%
2025-02-11	55.2500	55.2500	54.9300	54.9300	+1.497%	3	92	+219.898%
2025-02-10	54.1200	54.1200	54.1200	54.1200	+2.055%	1	95	+224.686%
2025-02-07	54.4100	54.6500	52.9200	53.0300	-3.053%	86	96	+231.360%
2025-02-06	53.8000	55.5000	53.8000	54.7000	+7.213%	22	117	+221.243%
2025-02-05	49.9800	51.0200	48.3000	51.0200	+1.857%	46	135	+244.414%
2025-02-04	49.6100	50.1300	49.3200	50.0900	+4.354%	107	95	+250.809%
2025-02-03	48.0000	48.0000	48.0000	48.0000	-32.347%	1	10	+266.083%
2024-12-30	70.9500	70.9500	70.9500	70.9500	-2.043%	1	10	+147.667%
2024-12-19	72.3600	72.4300	72.3600	72.4300	-7.908%	2	10	+142.607%
2024-12-13	78.6500	78.6500	78.6500	78.6500	+2.945%	4	9	+123.420%
2024-12-03	76.4000	76.4000	76.4000	76.4000	-12.184%	1	11	+130.000%
2024-11-18	87.0000	87.0000	87.0000	87.0000	+2.740%	2	12	+101.977%
2024-11-15	84.6800	84.6800	84.6800	84.6800	+5.903%	4	14	+107.511%
2024-11-12	79.9600	79.9600	79.9600	79.9600	-2.249%	1	12	+119.760%
2024-11-11	81.3000	81.8000	81.3000	81.8000	+29.430%	2	11	+114.817%
2024-10-14	63.2000	63.2000	63.2000	63.2000	+1.689%	3	13	+178.038%
2024-10-03	62.2000	62.2000	62.1500	62.1500	-9.928%	2	15	+182.735%
2024-09-30	69.0000	69.0000	69.0000	69.0000	+10.701%	1	14	+154.667%
2024-09-27	62.3300	62.3300	62.3300	62.3300	-2.151%	2	14	+181.919%
2024-09-26	62.2500	63.7000	62.2500	63.7000	+9.828%	4	14	+175.856%
2024-09-23	57.9000	58.0000	57.9000	58.0000	+0.940%	2	15	+202.966%
2024-09-20	60.9500	60.9500	55.8000	57.4600	-33.572%	26	15	+205.813%
2024-09-17	86.5000	86.5000	86.5000	86.5000	0.000%	2	2	+103.145%