Dark

FDX20270115C270
FDX Jan 15 2027 270.00 Call (FDX270115C00270000)
option OPRA

Inactive

Jun 17, 2026

70.81-48.892%(-67.74)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-17	70.8100	70.8100	70.8100	70.8100	-48.892%	2	376	0.000%
2026-05-26	138.5000	138.5500	138.5000	138.5500	+23.156%	49	376	-48.892%
2026-04-13	112.5500	112.5500	112.4000	112.5000	+11.386%	3	378	-37.058%
2026-03-19	101.0000	101.0000	101.0000	101.0000	-0.099%	2	379	-29.891%
2026-03-16	101.1000	101.1000	101.1000	101.1000	+3.427%	1	377	-29.960%
2026-03-09	97.7500	97.7500	97.7500	97.7500	-24.923%	1	378	-27.560%
2026-02-26	130.3000	130.3000	130.2000	130.2000	+0.517%	2	378	-45.614%
2026-02-24	129.5300	129.5300	129.5300	129.5300	+1.800%	9	378	-45.333%
2026-02-19	127.2400	127.2400	127.2400	127.2400	+4.509%	4	387	-44.349%
2026-02-17	121.7500	121.7500	121.7500	121.7500	+9.833%	1	391	-41.840%
2026-02-09	110.9500	110.9500	110.8500	110.8500	-0.135%	2	390	-36.121%
2026-02-05	104.8700	111.0000	104.8700	111.0000	+56.338%	5	390	-36.207%
2026-01-30	71.0000	71.0000	71.0000	71.0000	+9.653%	1	393	-0.268%
2026-01-28	64.4600	64.7500	64.4600	64.7500	+4.435%	24	393	+9.359%
2026-01-22	62.0000	62.0000	62.0000	62.0000	+3.558%	1	412	+14.210%
2026-01-21	60.1500	60.1500	59.8700	59.8700	-8.034%	3	412	+18.273%
2026-01-16	65.1000	65.1000	65.1000	65.1000	+3.745%	2	413	+8.771%
2026-01-14	62.7500	62.7500	62.7500	62.7500	-1.907%	1	413	+12.845%
2026-01-09	64.0900	64.0900	63.9400	63.9700	+4.869%	3	413	+10.693%
2026-01-07	61.0000	61.0000	61.0000	61.0000	+5.719%	1	410	+16.082%
2026-01-06	55.0000	58.2500	55.0000	57.7000	+9.384%	3	410	+22.721%
2026-01-05	50.1000	53.0000	50.1000	52.7500	+5.606%	12	408	+34.237%
2025-12-30	52.5200	52.5200	49.9500	49.9500	-4.676%	51	408	+41.762%
2025-12-26	52.4000	52.4000	52.4000	52.4000	+10.246%	2	360	+35.134%
2025-12-22	47.5300	47.5300	47.5300	47.5300	+21.096%	1	360	+48.980%
2025-12-19	39.2500	39.2500	39.2500	39.2500	-15.682%	1	361	+80.408%
2025-12-10	43.4000	46.5500	43.4000	46.5500	+17.491%	2	361	+52.116%
2025-12-04	39.6200	39.6200	39.6200	39.6200	-5.667%	1	362	+78.723%
2025-11-26	42.0000	42.0000	42.0000	42.0000	+5.900%	10	361	+68.595%
2025-11-21	39.8000	39.8000	39.6600	39.6600	+8.687%	3	361	+78.543%
2025-11-20	36.4900	36.4900	36.4900	36.4900	+1.502%	2	362	+94.053%
2025-11-18	35.6000	35.9500	35.6000	35.9500	-8.756%	10	364	+96.968%
2025-11-11	31.0000	39.4000	31.0000	39.4000	+14.203%	2	357	+79.721%
2025-11-07	33.5500	34.5000	33.5500	34.5000	0.000%	2	357	+105.246%
2025-11-06	34.5000	34.5000	34.5000	34.5000	+17.467%	1	357	+105.246%
2025-11-03	29.3700	29.3700	29.3700	29.3700	-5.593%	1	356	+141.096%
2025-10-31	31.1100	31.1100	31.1100	31.1100	+3.700%	1	356	+127.612%
2025-10-29	29.2400	30.0000	29.2400	30.0000	+34.529%	3	356	+136.033%
2025-10-24	22.3000	22.3000	22.3000	22.3000	-16.165%	1	357	+217.534%
2025-10-22	26.6000	26.6000	26.6000	26.6000	+2.981%	3	356	+166.203%
2025-10-21	25.8300	25.8300	25.8300	25.8300	+15.210%	7	359	+174.139%
2025-10-08	22.4200	22.4200	22.4200	22.4200	-13.603%	2	352	+215.834%
2025-10-07	25.9500	25.9500	25.9500	25.9500	-5.636%	2	349	+172.871%
2025-10-06	27.5500	27.5500	27.5000	27.5000	+4.962%	4	349	+157.491%
2025-10-03	26.2000	26.2000	26.2000	26.2000	+5.433%	2	349	+170.267%
2025-10-02	24.8500	24.8500	24.8500	24.8500	+11.435%	6	349	+184.950%
2025-10-01	22.1700	22.4500	22.1200	22.3000	+6.444%	6	355	+217.534%
2025-09-24	20.9500	20.9500	20.9500	20.9500	-1.412%	1	355	+237.995%
2025-09-23	21.2500	21.2500	21.2500	21.2500	+3.005%	1	356	+233.224%
2025-09-19	20.6300	20.6300	20.6300	20.6300	+7.058%	1	355	+243.238%
2025-09-18	19.5500	19.5500	19.2700	19.2700	-7.799%	3	356	+267.462%
2025-09-17	20.9000	20.9000	20.9000	20.9000	+10.058%	3	355	+238.804%
2025-09-16	19.2000	19.2000	18.9900	18.9900	-5.050%	3	352	+272.880%
2025-09-15	21.0300	21.0300	20.0000	20.0000	-3.614%	4	349	+254.050%
2025-09-12	20.7500	20.7500	20.7500	20.7500	+9.672%	1	348	+241.253%
2025-09-08	18.9200	18.9200	18.9200	18.9200	-15.385%	300	347	+274.260%
2025-08-25	22.2000	22.3600	22.2000	22.3600	+2.710%	2	48	+216.682%
2025-08-19	21.6500	21.7700	21.6500	21.7700	+12.216%	2	48	+225.264%
2025-08-18	19.4000	19.4000	19.4000	19.4000	-2.365%	3	49	+265.000%
2025-08-08	19.7600	19.8700	19.7600	19.8700	+7.463%	2	49	+256.366%
2025-08-06	18.4900	18.4900	18.4900	18.4900	+14.845%	1	48	+282.964%
2025-08-04	16.0500	16.1000	16.0500	16.1000	-8.523%	3	47	+339.814%
2025-07-31	17.5600	17.6000	17.5600	17.6000	-0.114%	2	45	+302.330%
2025-07-30	17.6200	17.6200	17.6200	17.6200	-10.785%	1	45	+301.873%
2025-07-22	19.7500	19.7500	19.7500	19.7500	+1.962%	3	44	+258.532%
2025-07-21	19.2900	19.3700	19.2900	19.3700	-2.073%	2	47	+265.565%
2025-07-17	19.7000	19.7800	19.7000	19.7800	-2.079%	2	47	+257.988%
2025-07-16	20.1400	20.2000	20.1400	20.2000	-6.047%	2	48	+250.545%
2025-07-15	21.9500	22.1500	21.5000	21.5000	-5.328%	3	48	+229.349%
2025-07-14	22.5000	22.7100	22.5000	22.7100	-9.881%	2	48	+211.801%
2025-07-02	24.9000	25.2000	24.9000	25.2000	+1.205%	8	47	+180.992%
2025-07-01	20.7500	24.9000	20.7500	24.9000	+20.874%	3	58	+184.378%
2025-06-30	20.6000	20.6000	20.6000	20.6000	+12.568%	1	57	+243.738%
2025-06-26	18.3000	18.3000	18.3000	18.3000	+1.105%	1	56	+286.940%
2025-06-25	18.1000	18.1000	18.1000	18.1000	-14.421%	1	56	+291.215%
2025-06-12	21.1500	21.1500	21.1500	21.1500	-6.208%	1	55	+234.799%
2025-06-11	22.5500	22.5500	22.5500	22.5500	+7.177%	2	55	+214.013%
2025-06-09	20.7000	21.0400	20.7000	21.0400	+16.115%	2	55	+236.549%
2025-05-23	18.5800	18.5800	18.1200	18.1200	-23.220%	12	56	+290.784%
2025-05-16	23.6000	23.6000	23.6000	23.6000	-7.269%	2	56	+200.042%
2025-05-15	25.5000	25.5000	25.4500	25.4500	-5.073%	4	57	+178.232%
2025-05-12	26.7700	26.8100	26.7700	26.8100	+42.987%	2	57	+164.118%
2025-05-07	18.5400	18.7500	18.5400	18.7500	+3.706%	2	57	+277.653%
2025-05-06	17.9800	18.0800	17.9800	18.0800	-7.472%	6	57	+291.648%
2025-05-02	17.8100	19.5400	17.8100	19.5400	+22.816%	16	57	+262.385%
2025-04-29	15.9400	15.9400	15.9100	15.9100	-6.191%	2	57	+345.066%
2025-04-28	16.9600	16.9600	16.9600	16.9600	-3.636%	1	57	+317.512%
2025-04-17	17.2600	17.6000	17.2600	17.6000	+11.252%	2	56	+302.330%
2025-04-16	14.8000	15.8200	14.8000	15.8200	-15.582%	20	56	+347.598%
2025-04-14	18.4700	18.7400	18.4700	18.7400	+7.086%	2	37	+277.855%
2025-04-11	16.3500	17.5000	16.1600	17.5000	+3.673%	8	36	+304.629%
2025-04-10	16.8800	16.8800	16.8800	16.8800	-17.457%	19	36	+319.491%
2025-04-09	20.4500	20.4500	20.4500	20.4500	+30.671%	19	47	+246.259%
2025-04-08	16.7100	16.7100	15.6500	15.6500	-16.844%	2	39	+352.460%
2025-04-04	18.8200	18.8200	18.8200	18.8200	-2.839%	4	39	+276.249%
2025-04-03	19.3700	19.3700	19.3700	19.3700	-34.339%	5	41	+265.565%
2025-03-24	28.6500	29.8000	28.6500	29.5000	+47.870%	15	36	+140.034%
2025-03-21	18.8400	19.9500	18.8400	19.9500	-40.537%	6	37	+254.937%
2025-03-18	33.5500	33.5500	33.5500	33.5500	+1.667%	8	36	+111.058%
2025-03-11	33.0000	33.0000	33.0000	33.0000	-5.172%	1	28	+114.576%
2025-03-04	34.6400	34.8000	34.6400	34.8000	-6.452%	2	29	+103.477%
2025-02-21	35.1500	37.2000	35.1500	37.2000	-18.689%	6	31	+90.349%
2025-02-14	45.7500	45.7500	45.7500	45.7500	+6.693%	4	29	+54.776%
2025-02-13	42.8800	42.8800	42.8800	42.8800	-0.695%	1	29	+65.135%
2025-02-12	43.1800	43.1800	43.1800	43.1800	+23.689%	1	29	+63.988%
2025-02-05	34.9100	34.9100	34.9100	34.9100	-0.314%	2	28	+102.836%
2025-02-03	35.7000	35.7000	35.0200	35.0200	-21.392%	2	26	+102.199%
2025-01-31	44.4300	44.5500	44.4300	44.5500	+1.250%	8	27	+58.945%
2025-01-30	44.0000	44.0000	44.0000	44.0000	-13.641%	1	28	+60.932%
2025-01-29	50.9500	50.9500	50.9500	50.9500	+3.494%	2	28	+38.979%
2025-01-22	49.2300	49.2300	49.2300	49.2300	-5.690%	1	28	+43.835%
2025-01-17	52.2000	52.2000	52.2000	52.2000	-2.156%	2	28	+35.651%
2025-01-14	53.3500	53.3500	53.3500	53.3500	+4.608%	2	28	+32.727%
2025-01-10	51.0000	51.0000	51.0000	51.0000	-6.628%	2	28	+38.843%
2025-01-06	53.7500	54.6200	53.7500	54.6200	+7.456%	4	27	+29.641%
2025-01-03	50.8300	50.8300	50.8300	50.8300	-2.625%	10	26	+39.307%
2025-01-02	52.2000	52.2000	52.2000	52.2000	-6.885%	1	31	+35.651%
2024-12-27	56.0600	56.0600	56.0600	56.0600	+16.090%	2	32	+26.311%
2024-12-24	48.2900	48.2900	48.2900	48.2900	+3.294%	4	36	+46.635%
2024-12-23	49.0600	49.0600	46.7500	46.7500	-15.000%	2	36	+51.465%
2024-12-20	56.2000	56.2000	55.0000	55.0000	-4.927%	2	36	+28.745%
2024-12-19	56.7500	57.8500	56.7500	57.8500	+1.491%	3	35	+22.403%
2024-12-18	59.2000	59.2000	57.0000	57.0000	-7.827%	2	34	+24.228%
2024-12-12	61.8400	61.8400	61.8400	61.8400	-7.217%	4	32	+14.505%
2024-11-14	66.6500	66.6500	66.6500	66.6500	+3.800%	1	28	+6.242%
2024-11-11	64.5500	64.5500	64.2100	64.2100	+17.558%	2	28	+10.279%
2024-10-31	53.8500	54.6200	53.8500	54.6200	-0.110%	6	28	+29.641%
2024-10-30	54.6000	54.6800	54.4500	54.6800	+3.228%	10	22	+29.499%
2024-10-28	52.3700	52.9700	52.3700	52.9700	+2.357%	2	22	+33.679%
2024-10-25	51.7500	51.7500	51.7500	51.7500	-5.995%	20	21	+36.831%
2024-10-24	55.0500	55.0500	55.0500	55.0500	+5.419%	4	21	+28.629%
2024-10-17	51.8000	52.2200	51.8000	52.2200	+1.893%	3	21	+35.599%
2024-10-16	51.2500	51.2500	51.2500	51.2500	+6.949%	5	22	+38.166%
2024-10-11	47.2000	47.9200	47.2000	47.9200	+1.097%	42	22	+47.767%
2024-10-10	47.4000	47.4000	47.4000	47.4000	-0.105%	1	39	+49.388%
2024-10-09	48.4500	48.4500	47.2300	47.4500	+8.160%	3	39	+49.231%
2024-10-07	44.0000	44.0000	43.8700	43.8700	-0.814%	4	37	+61.409%
2024-10-04	43.7700	44.7000	43.7000	44.2300	-7.565%	28	35	+60.095%
2024-10-02	47.8500	47.8500	47.8500	47.8500	-2.347%	1	26	+47.983%
2024-10-01	50.0000	50.0000	49.0000	49.0000	-3.181%	3	26	+44.510%
2024-09-30	50.6100	50.6100	50.6100	50.6100	+4.609%	3	23	+39.913%
2024-09-27	48.4000	48.4000	48.3800	48.3800	+3.398%	4	20	+46.362%
2024-09-25	46.5500	46.7900	46.5500	46.7900	-0.974%	5	18	+51.336%
2024-09-24	47.2500	47.2500	47.2500	47.2500	+9.884%	1	15	+49.862%
2024-09-23	42.9000	43.0000	42.9000	43.0000	-1.331%	4	16	+64.674%
2024-09-20	47.5000	47.5000	43.5800	43.5800	-38.272%	24	12	+62.483%
2024-09-17	70.7500	70.7500	70.6000	70.6000	0.000%	2	1	+0.297%