Dark

FDX20270115C260
FDX Jan 15 2027 260.00 Call (FDX270115C00260000)
option OPRA

Inactive

Jul 17, 2026

68.01+1.583%(+1.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	68.0100	68.0100	68.0100	68.0100	+1.583%	1	13	0.000%
2026-07-01	66.9500	66.9500	66.9500	66.9500	-4.083%	2	12	+1.583%
2026-06-24	69.8000	69.8000	69.8000	69.8000	-46.275%	10	10	-2.564%
2026-05-11	129.9200	129.9200	129.9200	129.9200	+18.109%	1	67	-47.652%
2026-05-04	106.5700	110.0000	106.5700	110.0000	-17.634%	2	67	-38.173%
2026-04-17	133.5500	133.5500	133.5500	133.5500	+4.043%	5	68	-49.075%
2026-04-16	128.3600	128.3600	128.3600	128.3600	+5.951%	5	68	-47.016%
2026-04-13	121.1300	121.1500	120.6000	121.1500	-14.285%	23	65	-43.863%
2026-02-27	141.3400	141.3400	141.3400	141.3400	+6.471%	2	77	-51.882%
2026-02-18	132.7500	132.7500	132.7500	132.7500	+13.220%	2	78	-48.768%
2026-02-09	117.2500	117.2500	117.2500	117.2500	+64.331%	1	80	-41.996%
2026-01-22	71.3500	71.3500	71.3500	71.3500	+10.483%	1	80	-4.681%
2026-01-21	64.5800	64.5800	64.5800	64.5800	-9.993%	2	81	+5.311%
2026-01-16	71.7500	71.7500	71.7500	71.7500	+1.313%	2	83	-5.213%
2026-01-13	70.2600	70.8200	70.2600	70.8200	+0.454%	3	83	-3.968%
2026-01-12	70.5000	70.5000	70.5000	70.5000	-0.424%	6	82	-3.532%
2026-01-09	70.7900	70.8000	70.7900	70.8000	+3.736%	2	76	-3.941%
2026-01-07	68.2500	68.2500	68.2500	68.2500	+3.629%	1	75	-0.352%
2026-01-06	64.0000	65.8600	64.0000	65.8600	+10.300%	2	76	+3.265%
2026-01-05	59.7100	59.7100	59.7100	59.7100	+6.549%	1	76	+13.901%
2025-12-29	56.0400	56.0400	56.0400	56.0400	-3.711%	1	75	+21.360%
2025-12-24	58.2000	58.2000	58.2000	58.2000	+15.683%	1	76	+16.856%
2025-12-15	50.3100	50.3100	50.3100	50.3100	-2.914%	2	76	+35.182%
2025-12-12	51.8200	51.8200	51.8200	51.8200	-0.154%	1	77	+31.243%
2025-12-10	49.5000	51.9000	49.5000	51.9000	+15.978%	3	76	+31.040%
2025-12-04	44.7500	44.7500	44.7500	44.7500	-3.452%	1	76	+51.978%
2025-11-26	46.3500	46.3500	46.3500	46.3500	+1.868%	1	76	+46.731%
2025-11-25	45.5000	45.5000	45.5000	45.5000	+1.427%	3	76	+49.473%
2025-11-21	44.8600	44.8600	44.8600	44.8600	+10.902%	1	79	+51.605%
2025-11-19	39.6500	40.5000	39.6500	40.4500	+0.372%	22	80	+68.133%
2025-11-18	39.9500	40.5500	39.9500	40.3000	-8.096%	8	63	+68.759%
2025-11-17	43.8500	43.8500	43.8500	43.8500	-1.989%	2	66	+55.097%
2025-11-12	44.7400	44.7400	44.7400	44.7400	-1.302%	1	67	+52.012%
2025-11-11	41.5300	45.3300	40.9200	45.3300	+31.391%	8	67	+50.033%
2025-11-05	34.5000	34.5000	34.5000	34.5000	-1.146%	2	69	+97.130%
2025-10-31	34.9000	34.9000	34.9000	34.9000	+3.622%	3	69	+94.871%
2025-10-28	33.6800	33.6800	33.6800	33.6800	+31.820%	6	69	+101.930%
2025-10-15	25.5500	25.5500	25.5500	25.5500	+20.519%	1	70	+166.184%
2025-10-10	21.2000	21.2000	21.2000	21.2000	-25.874%	1	70	+220.802%
2025-10-08	29.1000	29.2500	28.6000	28.6000	-11.919%	8	70	+137.797%
2025-10-06	32.4700	32.4700	32.4700	32.4700	+8.595%	2	64	+109.455%
2025-10-03	29.9000	29.9000	29.9000	29.9000	+15.355%	1	62	+127.458%
2025-10-01	25.7400	25.9200	25.7000	25.9200	+7.865%	4	61	+162.384%
2025-09-30	23.8600	24.0300	23.8600	24.0300	-6.680%	2	59	+183.021%
2025-09-25	25.3900	25.7500	25.3900	25.7500	+3.000%	4	59	+164.117%
2025-09-19	22.5500	25.0000	22.5500	25.0000	+10.132%	2	59	+172.040%
2025-09-18	22.7000	22.7000	22.7000	22.7000	-8.097%	1	59	+199.604%
2025-09-15	24.7000	24.7000	24.7000	24.7000	+4.661%	1	59	+175.344%
2025-09-11	23.6000	23.6000	23.6000	23.6000	+12.381%	2	60	+188.178%
2025-09-02	21.0000	21.0000	21.0000	21.0000	-15.152%	1	58	+223.857%
2025-08-26	24.7500	24.7500	24.7500	24.7500	-2.559%	1	57	+174.788%
2025-08-25	25.4000	25.4000	25.4000	25.4000	-7.636%	3	56	+167.756%
2025-08-22	27.5000	27.5000	27.5000	27.5000	+20.773%	1	57	+147.309%
2025-08-21	22.6500	22.7700	22.6500	22.7700	-3.517%	2	58	+198.682%
2025-08-20	23.2500	23.6000	23.2500	23.6000	-7.956%	3	58	+188.178%
2025-08-19	25.4000	25.6400	25.4000	25.6400	+5.168%	2	58	+165.250%
2025-08-15	24.3800	24.3800	24.3800	24.3800	-1.256%	2	58	+178.958%
2025-08-12	25.2000	25.2700	24.6900	24.6900	+13.779%	5	58	+175.456%
2025-08-11	23.0500	23.0500	21.2500	21.7000	-1.139%	7	55	+213.410%
2025-08-06	21.9500	21.9500	21.9500	21.9500	+6.605%	1	51	+209.841%
2025-07-31	20.3400	20.5900	20.3400	20.5900	-23.741%	2	51	+230.306%
2025-07-29	26.9600	27.0000	26.9600	27.0000	-9.669%	2	51	+151.889%
2025-07-28	29.8900	29.8900	29.8900	29.8900	-1.678%	2	51	+127.534%
2025-07-25	30.4000	30.4000	30.4000	30.4000	+34.216%	1	51	+123.717%
2025-07-18	22.6500	22.6500	22.6500	22.6500	-4.228%	2	51	+200.265%
2025-07-17	22.9500	23.6500	22.9500	23.6500	-0.588%	18	51	+187.569%
2025-07-16	23.5800	23.7900	23.5800	23.7900	-8.851%	2	54	+185.876%
2025-07-14	26.0000	26.1000	26.0000	26.1000	-8.421%	2	55	+160.575%
2025-07-10	28.5000	28.5000	28.5000	28.5000	-7.317%	2	56	+138.632%
2025-07-03	31.7500	31.7500	30.6000	30.7500	+7.180%	7	61	+121.171%
2025-07-02	28.8500	28.8500	28.6900	28.6900	-1.273%	11	61	+137.051%
2025-07-01	28.8000	29.0600	28.8000	29.0600	+21.033%	2	62	+134.033%
2025-06-30	24.0100	24.0100	24.0100	24.0100	-3.497%	1	62	+183.257%
2025-06-20	24.7500	24.8800	24.7500	24.8800	+1.884%	4	63	+173.352%
2025-06-17	24.4200	24.4200	24.4200	24.4200	-4.235%	2	64	+178.501%
2025-06-11	25.5000	25.5000	25.5000	25.5000	-0.196%	2	64	+166.706%
2025-06-10	25.5600	25.5600	25.5500	25.5500	+7.988%	2	64	+166.184%
2025-06-09	23.8000	24.0500	23.6600	23.6600	-0.379%	10	63	+187.447%
2025-05-27	23.7000	23.7500	23.7000	23.7500	+5.791%	10	67	+186.358%
2025-05-21	22.4500	22.4500	22.4500	22.4500	-4.671%	2	60	+202.940%
2025-05-20	23.5500	23.5500	23.5500	23.5500	-12.291%	1	60	+188.790%
2025-05-16	26.9000	26.9000	26.8500	26.8500	-4.787%	4	59	+153.296%
2025-05-15	28.6000	28.6500	28.2000	28.2000	+1.003%	3	60	+141.170%
2025-05-14	27.7800	27.9200	27.7800	27.9200	+22.996%	2	59	+143.589%
2025-05-09	22.7000	22.7000	22.7000	22.7000	-8.283%	10	59	+199.604%
2025-05-08	24.7500	24.7500	24.7500	24.7500	+17.857%	2	59	+174.788%
2025-05-06	21.0000	21.0000	21.0000	21.0000	+0.478%	1	57	+223.857%
2025-05-02	20.7900	20.9000	20.7900	20.9000	+16.760%	8	56	+225.407%
2025-04-30	17.9500	17.9500	17.9000	17.9000	-4.021%	4	58	+279.944%
2025-04-29	18.3100	18.6500	18.3100	18.6500	-6.750%	2	60	+264.665%
2025-04-28	20.0000	20.0000	20.0000	20.0000	+9.589%	5	61	+240.050%
2025-04-22	18.1100	18.2500	18.1100	18.2500	-8.978%	2	56	+272.658%
2025-04-17	20.0000	20.0500	20.0000	20.0500	+14.310%	2	55	+239.202%
2025-04-16	17.2700	17.5400	17.2700	17.5400	-18.037%	2	55	+287.742%
2025-04-14	21.0100	21.4000	21.0100	21.4000	+4.645%	2	56	+217.804%
2025-04-11	18.8100	20.4500	18.8100	20.4500	+16.857%	6	57	+232.567%
2025-04-09	17.5000	17.5000	17.5000	17.5000	-7.358%	1	55	+288.629%
2025-04-04	18.8900	18.8900	18.8900	18.8900	-15.177%	2	55	+260.032%
2025-04-03	22.2700	22.2700	22.2700	22.2700	-32.922%	5	56	+205.388%
2025-04-01	33.2000	33.2000	33.2000	33.2000	-1.484%	1	51	+104.849%
2025-03-24	33.7000	33.7000	33.7000	33.7000	+28.872%	10	51	+101.810%
2025-03-21	21.3200	26.1500	21.3200	26.1500	-28.532%	4	51	+160.076%
2025-03-20	36.5900	36.5900	36.5900	36.5900	+2.752%	1	50	+85.870%
2025-03-17	35.6100	35.6100	35.6100	35.6100	-8.434%	3	51	+90.986%
2025-03-04	39.5000	39.5000	38.6600	38.8900	-15.457%	3	51	+74.878%
2025-03-03	46.0000	46.0000	46.0000	46.0000	+10.127%	1	51	+47.848%
2025-02-24	41.7700	41.7700	41.7700	41.7700	+2.856%	6	51	+62.820%
2025-02-21	39.9700	40.6100	39.9700	40.6100	-19.980%	4	51	+67.471%
2025-02-20	50.7500	50.7500	50.7500	50.7500	+0.099%	1	50	+34.010%
2025-02-18	50.7000	50.7000	50.7000	50.7000	+1.177%	1	49	+34.142%
2025-02-14	49.1200	50.1100	49.1200	50.1100	+4.071%	4	50	+35.721%
2025-02-13	48.1500	48.1500	48.1500	48.1500	+9.060%	5	55	+41.246%
2025-02-10	44.1500	44.1500	44.1500	44.1500	+2.674%	1	55	+54.043%
2025-02-07	43.0000	43.0000	43.0000	43.0000	-4.444%	10	54	+58.163%
2025-02-06	45.0500	45.0500	45.0000	45.0000	+9.756%	14	49	+51.133%
2025-02-05	39.0600	41.0000	39.0600	41.0000	+5.670%	8	58	+65.878%
2025-02-03	40.0000	40.3000	38.8000	38.8000	-20.524%	20	54	+75.284%
2025-01-31	48.8200	48.8200	48.8200	48.8200	-12.509%	4	35	+39.308%
2025-01-27	55.8000	55.8000	55.8000	55.8000	+9.412%	1	33	+21.882%
2025-01-23	51.0000	51.0000	51.0000	51.0000	-14.286%	1	34	+33.353%
2025-01-06	59.5000	59.5000	59.5000	59.5000	+11.340%	2	33	+14.303%
2024-12-24	53.4500	53.4500	53.4400	53.4400	-17.403%	4	33	+27.264%
2024-12-09	64.8100	64.8100	64.7000	64.7000	+2.698%	2	33	+5.116%
2024-12-05	63.0000	63.0000	63.0000	63.0000	-3.919%	5	34	+7.952%
2024-12-04	65.5700	65.5700	65.5700	65.5700	-19.546%	1	34	+3.721%
2024-11-25	80.0000	81.5000	80.0000	81.5000	+13.352%	2	33	-16.552%
2024-11-14	72.4000	72.7500	71.9000	71.9000	+2.349%	7	33	-5.410%
2024-11-11	70.2500	70.2500	70.2500	70.2500	+7.679%	19	34	-3.189%
2024-11-07	64.8600	65.4400	64.8600	65.2400	+14.456%	12	53	+4.246%
2024-11-04	57.0000	57.0000	57.0000	57.0000	-5.000%	1	57	+19.316%
2024-11-01	60.0000	60.0000	60.0000	60.0000	+1.954%	2	58	+13.350%
2024-10-29	58.8500	58.8500	58.8500	58.8500	+11.564%	5	59	+15.565%
2024-10-23	52.7500	52.7500	52.7500	52.7500	+0.957%	3	59	+28.929%
2024-10-10	52.2500	52.2500	52.2500	52.2500	+7.444%	1	62	+30.163%
2024-10-04	48.6300	48.6300	48.6300	48.6300	-1.758%	2	63	+39.852%
2024-10-03	49.5000	49.5000	49.5000	49.5000	-13.688%	1	62	+37.394%
2024-09-30	59.0000	59.2300	57.3500	57.3500	+5.500%	6	61	+18.588%
2024-09-27	53.8100	54.3600	53.8100	54.3600	+2.994%	4	63	+25.110%
2024-09-26	52.4700	52.7800	52.4700	52.7800	+1.364%	5	62	+28.856%
2024-09-25	51.2300	52.0700	51.2300	52.0700	-0.819%	6	62	+30.613%
2024-09-24	49.0000	52.5000	49.0000	52.5000	+11.702%	26	59	+29.543%
2024-09-23	47.9500	47.9500	47.0000	47.0000	+2.732%	4	59	+44.702%
2024-09-20	50.0000	50.0000	45.5400	45.7500	0.000%	156	55	+48.656%