Dark

FDX20270115C250
FDX Jan 15 2027 250.00 Call (FDX270115C00250000)
option OPRA

Inactive

Jul 10, 2026

74.30-14.223%(-12.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	74.3000	74.3000	74.3000	74.3000	-14.223%	1	12	0.000%
2026-06-25	86.6200	86.6200	86.6200	86.6200	-10.470%	1	11	-14.223%
2026-06-12	96.7000	96.7500	96.7000	96.7500	+13.824%	2	10	-23.204%
2026-06-10	85.0000	85.0000	85.0000	85.0000	-47.531%	10	10	-12.588%
2026-05-28	162.3500	162.3500	162.0000	162.0000	-3.657%	11	227	-54.136%
2026-05-27	168.1500	168.1500	168.1500	168.1500	+27.223%	10	237	-55.813%
2026-05-12	132.1700	132.1700	132.1700	132.1700	+11.058%	2	227	-43.785%
2026-05-04	133.1400	133.1400	119.0100	119.0100	-20.913%	2	227	-37.568%
2026-05-01	150.4800	150.4800	150.4800	150.4800	-5.950%	1	228	-50.625%
2026-04-30	160.0000	160.0000	160.0000	160.0000	+6.667%	1	228	-53.563%
2026-04-20	150.0000	150.0000	150.0000	150.0000	+8.814%	1	229	-50.467%
2026-04-09	133.3100	137.8500	133.3100	137.8500	+6.243%	7	230	-46.101%
2026-04-08	129.7500	129.7500	129.7500	129.7500	+2.976%	5	230	-42.736%
2026-04-01	126.0000	126.0000	126.0000	126.0000	+9.290%	1	225	-41.032%
2026-03-24	115.2900	115.2900	115.2900	115.2900	-12.086%	8	224	-35.554%
2026-03-20	131.1400	131.1400	131.1400	131.1400	+12.325%	1	224	-43.343%
2026-03-13	116.7500	116.7500	116.7500	116.7500	-1.477%	1	224	-36.360%
2026-03-06	121.6500	121.6500	117.6300	118.5000	-17.783%	6	225	-37.300%
2026-03-02	144.1300	144.1300	144.1300	144.1300	-3.268%	50	230	-48.449%
2026-02-27	150.0000	150.0000	149.0000	149.0000	+1.499%	4	191	-50.134%
2026-02-25	146.8000	146.8000	146.8000	146.8000	+0.150%	1	196	-49.387%
2026-02-24	147.3100	147.3100	146.5800	146.5800	+8.578%	2	196	-49.311%
2026-02-11	135.0000	135.0000	135.0000	135.0000	+8.968%	8	196	-44.963%
2026-02-04	123.8900	123.8900	123.8900	123.8900	+8.201%	2	196	-40.027%
2026-02-03	114.3000	114.5000	114.3000	114.5000	+18.041%	2	196	-35.109%
2026-02-02	86.4000	97.0000	86.4000	97.0000	+31.686%	7	198	-23.402%
2026-01-20	73.6600	73.6600	73.6600	73.6600	-4.338%	1	198	+0.869%
2026-01-16	77.0000	77.0000	77.0000	77.0000	+0.026%	2	196	-3.506%
2026-01-13	77.3300	77.3300	76.9800	76.9800	-0.799%	3	196	-3.481%
2026-01-12	77.6000	77.6000	77.6000	77.6000	-0.831%	1	198	-4.253%
2026-01-09	78.1200	78.2700	78.1200	78.2500	-0.862%	8	198	-5.048%
2026-01-08	78.9300	78.9300	78.9300	78.9300	+6.375%	3	191	-5.866%
2026-01-07	73.8000	74.2000	73.8000	74.2000	+6.579%	21	194	+0.135%
2026-01-06	69.2900	69.6200	69.2900	69.6200	+5.246%	2	214	+6.722%
2026-01-05	65.7300	66.1500	65.7300	66.1500	+8.407%	3	215	+12.320%
2025-12-31	61.0200	61.0200	61.0200	61.0200	-5.322%	2	214	+21.763%
2025-12-29	64.4500	64.4500	64.4500	64.4500	+0.703%	10	214	+15.283%
2025-12-24	64.0000	64.0000	64.0000	64.0000	+10.861%	1	204	+16.094%
2025-12-19	57.0000	57.7300	57.0000	57.7300	+0.980%	6	204	+28.703%
2025-12-17	57.7000	57.7000	57.1700	57.1700	-0.626%	4	206	+29.963%
2025-12-12	57.5300	57.5300	57.5300	57.5300	-2.870%	1	202	+29.150%
2025-12-11	59.7100	59.7600	59.2300	59.2300	+9.099%	4	201	+25.443%
2025-12-10	53.0000	55.0700	53.0000	54.2900	+5.932%	3	201	+36.858%
2025-12-05	51.2500	51.2500	51.2500	51.2500	-0.966%	4	202	+44.976%
2025-12-01	51.0000	51.7500	51.0000	51.7500	-1.184%	3	202	+43.575%
2025-11-26	50.1000	52.6500	50.1000	52.3700	+0.422%	24	218	+41.875%
2025-11-25	51.0500	52.1500	51.0500	52.1500	+4.050%	8	218	+42.474%
2025-11-21	50.2000	50.2000	50.1200	50.1200	+8.017%	3	218	+48.244%
2025-11-20	46.4000	46.4000	46.4000	46.4000	+1.866%	3	219	+60.129%
2025-11-18	45.0500	45.5500	45.0500	45.5500	-5.400%	14	219	+63.117%
2025-11-17	47.0000	48.1500	47.0000	48.1500	-3.700%	4	224	+54.309%
2025-11-11	45.0000	50.0000	45.0000	50.0000	+22.639%	66	226	+48.600%
2025-11-10	40.7700	40.7700	40.7700	40.7700	-9.400%	1	287	+82.242%
2025-11-07	45.0000	45.0000	45.0000	45.0000	+16.279%	1	286	+65.111%
2025-11-04	38.7000	38.7000	38.7000	38.7000	-3.923%	2	287	+91.990%
2025-10-31	40.2800	40.2800	40.2800	40.2800	+7.071%	2	285	+84.459%
2025-10-30	37.6200	37.6200	37.6200	37.6200	-0.922%	1	285	+97.501%
2025-10-29	37.4500	37.9700	37.4500	37.9700	-0.758%	2	285	+95.681%
2025-10-28	38.7000	38.7000	38.2600	38.2600	+0.684%	8	285	+94.198%
2025-10-27	38.0000	38.0000	38.0000	38.0000	+20.635%	1	291	+95.526%
2025-10-23	31.5000	31.5000	31.5000	31.5000	-5.632%	1	291	+135.873%
2025-10-22	33.0000	33.3800	33.0000	33.3800	-4.629%	6	291	+122.588%
2025-10-21	35.0000	35.0000	35.0000	35.0000	+21.191%	1	290	+112.286%
2025-10-15	28.8800	28.8800	28.8800	28.8800	+6.963%	1	291	+157.271%
2025-10-13	27.0000	27.0000	27.0000	27.0000	+8.000%	2	291	+175.185%
2025-10-10	25.8000	25.8000	25.0000	25.0000	-26.471%	3	293	+197.200%
2025-10-07	34.5500	34.5500	34.0000	34.0000	-5.556%	6	285	+118.529%
2025-10-06	36.2500	36.3000	36.0000	36.0000	+13.030%	4	285	+106.389%
2025-10-02	31.8500	31.8500	31.8500	31.8500	+6.700%	2	287	+133.281%
2025-10-01	29.8000	29.8500	29.8000	29.8500	-6.279%	2	289	+148.911%
2025-09-26	32.0000	32.0000	31.8500	31.8500	+12.743%	91	289	+133.281%
2025-09-24	28.2000	28.2500	28.2000	28.2500	+10.352%	2	209	+163.009%
2025-09-22	24.4000	25.6000	24.4000	25.6000	-9.541%	17	209	+190.234%
2025-09-19	28.3000	28.3000	28.3000	28.3000	+10.980%	4	207	+162.544%
2025-09-18	27.1400	27.1400	25.5000	25.5000	-1.544%	5	211	+191.373%
2025-09-17	27.6000	28.3000	25.9000	25.9000	-3.358%	5	206	+186.873%
2025-09-15	26.8000	26.8000	26.8000	26.8000	-4.998%	2	202	+177.239%
2025-09-12	28.3500	28.3500	28.2100	28.2100	+2.582%	6	200	+163.382%
2025-09-11	27.5000	27.5000	27.5000	27.5000	+9.562%	1	194	+170.182%
2025-09-03	24.5000	25.1000	24.5000	25.1000	+3.377%	12	195	+196.016%
2025-09-02	24.2800	24.2800	24.2800	24.2800	-16.276%	1	185	+206.013%
2025-08-26	29.0000	29.0000	29.0000	29.0000	+4.920%	1	185	+156.207%
2025-08-22	25.8400	27.6400	25.8400	27.6400	+3.134%	7	185	+168.813%
2025-08-20	28.4900	28.4900	26.8000	26.8000	-8.844%	26	185	+177.239%
2025-08-19	29.4000	29.4000	29.4000	29.4000	+16.206%	1	205	+152.721%
2025-08-18	25.3000	25.3000	25.3000	25.3000	-4.887%	1	206	+193.676%
2025-08-13	24.0000	26.6000	24.0000	26.6000	+7.258%	3	205	+179.323%
2025-08-11	24.0000	24.8000	24.0000	24.8000	-3.502%	11	204	+199.597%
2025-08-07	25.6000	25.7000	25.6000	25.7000	+0.982%	2	213	+189.105%
2025-08-06	25.4500	25.4500	25.4500	25.4500	+8.761%	1	213	+191.945%
2025-08-05	23.4000	23.4000	23.4000	23.4000	+7.983%	2	212	+217.521%
2025-08-04	21.2000	21.6700	21.2000	21.6700	+1.026%	18	214	+242.870%
2025-08-01	22.1400	22.1400	21.0000	21.4500	-10.550%	13	196	+246.387%
2025-07-31	23.6000	23.9800	23.6000	23.9800	-14.965%	4	186	+209.842%
2025-07-30	28.2000	28.2000	28.2000	28.2000	-6.468%	5	186	+163.475%
2025-07-29	29.9500	30.1500	29.9500	30.1500	-12.431%	6	184	+146.434%
2025-07-28	34.4300	34.4300	34.4300	34.4300	-1.629%	2	182	+115.800%
2025-07-25	34.5000	35.0000	34.5000	35.0000	+39.220%	3	182	+112.286%
2025-07-21	26.0200	26.1500	25.1400	25.1400	-1.489%	11	183	+195.545%
2025-07-18	25.4600	25.5200	25.4600	25.5200	-7.065%	3	181	+191.144%
2025-07-17	27.4600	27.4600	27.4600	27.4600	-0.109%	10	179	+170.575%
2025-07-16	27.2100	27.4900	27.2100	27.4900	-5.207%	2	178	+170.280%
2025-07-15	29.0000	29.0000	29.0000	29.0000	-3.010%	2	178	+156.207%
2025-07-14	30.0000	30.0000	29.9000	29.9000	-4.167%	2	179	+148.495%
2025-07-11	31.2000	31.2000	31.2000	31.2000	-5.740%	1	179	+138.141%
2025-07-10	33.1000	33.1000	33.1000	33.1000	+2.795%	1	178	+124.471%
2025-07-09	32.2000	32.2000	32.2000	32.2000	-0.923%	1	177	+130.745%
2025-07-07	33.1000	36.0500	32.5000	32.5000	-9.722%	9	176	+128.615%
2025-07-03	36.0000	36.0000	36.0000	36.0000	+9.723%	23	167	+106.389%
2025-07-02	33.3000	33.5500	32.8100	32.8100	+2.531%	12	167	+126.455%
2025-07-01	31.4500	32.0000	31.4500	32.0000	+17.431%	3	163	+132.188%
2025-06-30	27.2500	27.2500	27.2500	27.2500	-2.679%	1	164	+172.661%
2025-06-27	28.0000	28.0000	28.0000	28.0000	+16.667%	1	164	+165.357%
2025-06-26	26.5000	26.5000	24.0000	24.0000	+3.448%	3	163	+209.583%
2025-06-25	23.2000	23.2000	23.2000	23.2000	-23.533%	1	162	+220.259%
2025-06-24	31.3900	31.3900	30.0000	30.3400	+7.589%	13	161	+144.891%
2025-06-18	28.2000	28.2000	28.2000	28.2000	-7.084%	1	157	+163.475%
2025-06-10	30.3500	30.3500	30.3500	30.3500	+13.162%	1	157	+144.811%
2025-06-09	26.8200	26.8200	26.8200	26.8200	+5.715%	2	158	+177.032%
2025-06-03	25.3700	25.3700	25.3700	25.3700	+1.480%	1	156	+192.866%
2025-05-30	25.0000	25.0000	25.0000	25.0000	-7.236%	2	156	+197.200%
2025-05-27	27.2000	27.2000	26.9500	26.9500	+9.553%	25	156	+175.696%
2025-05-22	24.6000	24.6000	24.6000	24.6000	-6.107%	1	146	+202.033%
2025-05-21	26.0000	26.2000	25.5500	26.2000	-2.783%	4	145	+183.588%
2025-05-20	26.9500	26.9500	26.9500	26.9500	-8.489%	2	141	+175.696%
2025-05-19	29.1500	29.4500	29.0000	29.4500	-3.125%	48	141	+152.292%
2025-05-16	30.0000	30.4000	30.0000	30.4000	-1.935%	30	100	+144.408%
2025-05-14	31.0000	31.0000	31.0000	31.0000	-6.061%	1	90	+139.677%
2025-05-13	33.0000	33.0000	33.0000	33.0000	-3.734%	5	89	+125.152%
2025-05-12	34.2800	34.2800	34.2800	34.2800	+29.358%	2	84	+116.744%
2025-05-09	26.5000	26.5000	26.5000	26.5000	+0.952%	2	84	+180.377%
2025-05-08	26.2500	26.2500	26.2500	26.2500	+2.619%	1	85	+183.048%
2025-05-07	25.2500	25.5800	25.2500	25.5800	+6.940%	2	86	+190.461%
2025-05-06	23.7100	23.9200	23.7100	23.9200	-8.633%	6	86	+210.619%
2025-05-05	26.5000	26.5000	26.1800	26.1800	-3.109%	5	86	+183.804%
2025-05-02	24.2400	28.0000	24.2400	27.0200	+23.098%	12	86	+174.981%
2025-05-01	22.0700	22.0700	21.9500	21.9500	+5.783%	2	87	+238.497%
2025-04-30	20.4300	20.7500	20.4300	20.7500	-4.598%	49	87	+258.072%
2025-04-29	20.9500	21.8500	20.9500	21.7500	-8.150%	4	91	+241.609%
2025-04-28	23.6800	23.6800	23.6800	23.6800	+3.905%	2	89	+213.767%
2025-04-25	22.7900	22.7900	22.7900	22.7900	-6.598%	2	89	+226.020%
2025-04-23	25.4500	25.4500	24.4000	24.4000	+15.257%	5	89	+204.508%
2025-04-22	21.0600	21.1700	21.0600	21.1700	-4.640%	2	88	+250.968%
2025-04-17	21.8400	22.2000	21.8400	22.2000	+7.662%	2	88	+234.685%
2025-04-16	18.9500	20.6200	18.9500	20.6200	-13.179%	2	88	+260.330%
2025-04-14	24.3100	24.5500	23.7500	23.7500	+2.019%	7	87	+212.842%
2025-04-11	23.0100	23.2800	23.0100	23.2800	+3.697%	4	85	+219.158%
2025-04-10	22.4500	22.4500	22.4500	22.4500	-20.192%	1	85	+230.958%
2025-04-09	24.8600	28.1300	24.8600	28.1300	+21.880%	2	85	+164.131%
2025-04-07	23.0800	23.0800	23.0800	23.0800	-5.796%	2	85	+221.924%
2025-04-04	24.4700	24.5000	24.0000	24.5000	-2.000%	8	87	+203.265%
2025-04-03	30.0000	30.0000	25.0000	25.0000	-32.194%	6	86	+197.200%
2025-03-28	36.8700	36.8700	36.8700	36.8700	-1.732%	2	83	+101.519%
2025-03-26	37.5200	37.5200	37.5200	37.5200	+7.723%	1	83	+98.028%
2025-03-24	34.3000	34.8300	34.3000	34.8300	+19.281%	5	83	+113.322%
2025-03-21	26.5500	29.2000	24.6000	29.2000	-29.639%	36	86	+154.452%
2025-03-18	42.4900	42.4900	41.5000	41.5000	+0.753%	6	75	+79.036%
2025-03-17	41.1900	41.1900	41.1900	41.1900	+1.704%	1	70	+80.384%
2025-03-14	38.5000	40.5000	38.5000	40.5000	-0.662%	8	70	+83.457%
2025-03-13	40.7700	40.7700	40.7700	40.7700	+1.925%	1	66	+82.242%
2025-03-12	40.0000	40.0000	40.0000	40.0000	-6.059%	2	66	+85.750%
2025-03-10	43.0000	43.0000	42.5800	42.5800	-6.211%	3	64	+74.495%
2025-03-07	44.0000	45.4000	44.0000	45.4000	+3.558%	4	63	+63.656%
2025-03-05	43.8400	43.8400	43.8400	43.8400	+3.274%	6	62	+69.480%
2025-03-04	42.4500	42.4500	42.4500	42.4500	-16.960%	6	59	+75.029%
2025-02-28	51.0200	51.1200	51.0200	51.1200	+2.036%	14	59	+45.344%
2025-02-27	50.1000	50.1000	50.1000	50.1000	+8.913%	1	66	+48.303%
2025-02-26	48.0000	48.0000	46.0000	46.0000	+0.218%	2	67	+61.522%
2025-02-24	46.5000	46.5000	45.9000	45.9000	-2.340%	3	66	+61.874%
2025-02-21	46.0100	47.0000	40.9000	47.0000	-12.963%	22	66	+58.085%
2025-02-19	54.2700	54.2700	54.0000	54.0000	-1.008%	4	55	+37.593%
2025-02-14	54.5500	54.5500	54.5500	54.5500	+4.904%	2	51	+36.205%
2025-02-12	52.0000	52.0000	52.0000	52.0000	+8.787%	3	51	+42.885%
2025-02-07	47.8000	47.8000	47.8000	47.8000	-3.590%	2	51	+55.439%
2025-02-06	49.5000	50.3300	49.2500	49.5800	+14.240%	11	50	+49.859%
2025-02-05	43.4000	43.4000	43.4000	43.4000	+1.639%	1	46	+71.198%
2025-02-03	45.0000	45.0000	42.7000	42.7000	-21.435%	20	45	+74.005%
2025-01-31	54.3500	54.3500	54.3500	54.3500	-0.821%	10	37	+36.707%
2025-01-30	54.8000	54.8000	54.8000	54.8000	-15.301%	1	33	+35.584%
2025-01-27	64.7000	64.7000	64.7000	64.7000	+14.210%	1	33	+14.838%
2025-01-23	56.6500	56.6500	56.6500	56.6500	-3.983%	1	33	+31.156%
2025-01-22	59.0000	59.0000	59.0000	59.0000	-5.901%	1	32	+25.932%
2025-01-17	62.7000	62.7000	62.7000	62.7000	+7.179%	2	30	+18.501%
2025-01-13	58.5000	58.5000	58.5000	58.5000	+1.739%	2	30	+27.009%
2024-12-23	60.0000	60.0000	57.5000	57.5000	-17.857%	8	28	+29.217%
2024-12-20	70.0000	70.0000	70.0000	70.0000	+5.836%	1	30	+6.143%
2024-12-19	66.1400	66.1400	66.1400	66.1400	-0.691%	2	31	+12.337%
2024-12-17	69.1000	69.1000	66.6000	66.6000	-4.173%	3	33	+11.562%
2024-12-05	69.5000	69.5000	69.5000	69.5000	-4.795%	1	30	+6.906%
2024-12-03	73.0000	73.0000	73.0000	73.0000	-5.952%	1	29	+1.781%
2024-11-15	77.6200	77.6200	77.6200	77.6200	-1.685%	2	28	-4.277%
2024-11-14	78.9300	78.9500	78.9300	78.9500	+3.001%	10	29	-5.890%
2024-11-11	76.6500	76.6500	76.6500	76.6500	+27.537%	10	24	-3.066%
2024-11-04	60.1000	60.1000	60.1000	60.1000	-8.939%	1	26	+23.627%
2024-11-01	66.0000	66.0000	66.0000	66.0000	+1.149%	10	27	+12.576%
2024-10-31	65.2500	65.2500	65.2500	65.2500	+14.978%	1	22	+13.870%
2024-10-10	56.7500	56.7500	56.7500	56.7500	+5.464%	1	23	+30.925%
2024-10-07	53.8100	53.8100	53.8100	53.8100	-14.547%	1	22	+38.078%
2024-09-30	62.9700	62.9700	62.9700	62.9700	+16.288%	1	21	+17.993%
2024-09-25	54.9000	54.9000	54.1500	54.1500	+1.690%	11	21	+37.211%
2024-09-23	52.4000	53.2500	52.2500	53.2500	+6.500%	5	20	+39.531%
2024-09-20	52.0000	53.5700	49.7000	50.0000	0.000%	80	18	+48.600%