Dark

FDX20270115C300
FDX Jan 15 2027 300.00 Call (FDX270115C00300000)
option OPRA

EOD

Aug 4, 2026

34.65+6.126%(+2.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	34.6500	34.6500	34.6500	34.6500	+6.126%	1	7	0.000%
2026-07-31	32.6500	32.6500	32.6500	32.6500	-3.971%	1	7	+6.126%
2026-07-20	34.6500	34.6500	34.0000	34.0000	-23.112%	12	6	+1.912%
2026-06-24	44.2200	44.2200	44.2200	44.2200	-30.142%	1	2	-21.642%
2026-06-15	63.2500	63.3000	63.2500	63.3000	+12.035%	2	1	-45.261%
2026-06-04	56.4000	56.5000	56.4000	56.5000	-49.778%	2	1	-38.673%
2026-05-26	112.5000	112.5000	112.5000	112.5000	+2.208%	11	205	-69.200%
2026-05-22	110.0700	110.0700	110.0700	110.0700	+8.991%	1	217	-68.520%
2026-05-21	100.9900	100.9900	100.9900	100.9900	+11.863%	1	217	-65.690%
2026-05-19	90.2800	90.2800	90.2800	90.2800	+3.118%	1	217	-61.619%
2026-05-18	87.5500	87.5500	87.5500	87.5500	-5.860%	1	217	-60.423%
2026-05-12	93.0000	93.0000	93.0000	93.0000	+0.486%	1	217	-62.742%
2026-05-07	93.1500	93.1500	92.5500	92.5500	+5.111%	2	216	-62.561%
2026-05-06	88.0500	88.0500	88.0500	88.0500	+8.303%	1	216	-60.647%
2026-05-05	81.3000	81.3000	81.3000	81.3000	+6.974%	1	217	-57.380%
2026-05-04	81.0000	81.0000	76.0000	76.0000	-30.909%	10	218	-54.408%
2026-05-01	110.0000	110.0000	110.0000	110.0000	+8.374%	2	217	-68.500%
2026-04-29	101.5000	101.5000	101.5000	101.5000	-6.469%	1	217	-65.862%
2026-04-23	108.5200	108.5200	108.5200	108.5200	+3.402%	1	217	-68.070%
2026-04-22	104.9500	104.9500	104.9500	104.9500	-5.874%	1	218	-66.984%
2026-04-21	111.5000	111.5000	111.5000	111.5000	+9.852%	1	217	-68.924%
2026-04-17	101.5000	101.5000	101.5000	101.5000	+12.155%	1	217	-65.862%
2026-04-13	90.5000	90.5000	90.5000	90.5000	-4.737%	1	216	-61.713%
2026-04-09	92.9500	95.0000	92.9500	95.0000	+5.182%	4	216	-63.526%
2026-04-08	90.3200	90.3200	90.3200	90.3200	+13.226%	1	216	-61.636%
2026-04-07	79.7700	79.7700	79.7700	79.7700	-5.575%	1	215	-56.563%
2026-04-02	84.3000	84.4800	84.3000	84.4800	+16.204%	2	214	-58.984%
2026-03-30	73.0000	73.0000	72.7000	72.7000	+3.857%	11	214	-52.338%
2026-03-27	72.0000	72.0000	70.0000	70.0000	-17.521%	5	218	-50.500%
2026-03-23	84.8700	84.8700	84.8700	84.8700	+0.438%	1	214	-59.173%
2026-03-20	84.5000	84.5000	84.5000	84.5000	+6.423%	8	214	-58.994%
2026-03-16	79.4500	79.4500	79.4000	79.4000	+0.698%	2	218	-56.360%
2026-03-06	86.8000	86.8000	78.8500	78.8500	-16.117%	15	218	-56.056%
2026-03-05	94.0000	94.0000	94.0000	94.0000	-8.782%	1	209	-63.138%
2026-03-04	102.9000	103.0500	102.9000	103.0500	+3.735%	6	208	-66.376%
2026-03-03	99.3400	99.3400	99.3400	99.3400	-4.527%	1	208	-65.120%
2026-03-02	103.0000	104.0500	103.0000	104.0500	-2.190%	2	207	-66.699%
2026-02-25	106.3800	106.3800	106.3800	106.3800	+2.486%	1	206	-67.428%
2026-02-23	103.8000	103.8000	103.8000	103.8000	-3.889%	1	206	-66.618%
2026-02-20	108.0000	108.0000	108.0000	108.0000	+4.358%	1	207	-67.917%
2026-02-19	103.4900	103.4900	103.4900	103.4900	+1.282%	1	206	-66.519%
2026-02-18	102.2000	102.2000	102.1800	102.1800	+4.265%	4	206	-66.089%
2026-02-12	98.0000	98.0000	98.0000	98.0000	+4.869%	1	206	-64.643%
2026-02-11	93.4500	93.4500	93.4500	93.4500	+7.167%	1	207	-62.921%
2026-02-06	87.2000	87.2000	87.2000	87.2000	-1.033%	2	208	-60.264%
2026-02-05	85.3000	88.1100	85.3000	88.1100	+1.509%	8	209	-60.674%
2026-02-04	86.8000	86.8000	86.8000	86.8000	+13.168%	1	211	-60.081%
2026-02-03	76.8300	79.1100	76.7000	76.7000	+25.020%	8	211	-54.824%
2026-02-02	57.5000	62.8900	57.5000	61.3500	+27.813%	64	214	-43.521%
2026-01-28	48.0000	48.0000	48.0000	48.0000	+3.784%	2	226	-27.813%
2026-01-22	45.7500	46.2500	45.7500	46.2500	+6.788%	4	226	-25.081%
2026-01-21	41.0000	43.3100	41.0000	43.3100	-2.345%	6	222	-19.995%
2026-01-20	44.3500	44.3500	44.3500	44.3500	-0.672%	1	222	-21.871%
2026-01-16	44.6500	44.6500	44.6500	44.6500	+1.708%	1	223	-22.396%
2026-01-13	46.1800	46.1800	43.9000	43.9000	-7.579%	15	223	-21.071%
2026-01-12	47.5000	47.5000	47.5000	47.5000	+0.956%	1	219	-27.053%
2026-01-09	52.8500	52.8500	47.0500	47.0500	+0.771%	20	220	-26.355%
2026-01-08	47.0700	48.3200	46.6900	46.6900	+10.118%	32	239	-25.787%
2026-01-06	39.9900	42.4000	39.8000	42.4000	+16.804%	15	247	-18.278%
2026-01-05	36.3000	36.3000	36.3000	36.3000	+9.107%	7	235	-4.545%
2025-12-31	33.3900	33.3900	33.2700	33.2700	-9.445%	3	233	+4.148%
2025-12-26	36.5300	36.7400	36.5300	36.7400	-3.671%	4	233	-5.689%
2025-12-24	35.6800	38.1400	35.6800	38.1400	+5.417%	13	246	-9.150%
2025-12-23	35.4400	36.1800	34.5000	36.1800	+9.970%	26	246	-4.229%
2025-12-22	33.2000	33.2000	32.9000	32.9000	-0.454%	15	231	+5.319%
2025-12-19	28.0000	33.0500	28.0000	33.0500	-2.507%	26	221	+4.841%
2025-12-18	33.7000	33.9000	33.7000	33.9000	+14.141%	6	220	+2.212%
2025-12-17	29.7000	29.7000	29.7000	29.7000	-6.750%	2	220	+16.667%
2025-12-16	31.8500	31.8500	31.8500	31.8500	+0.473%	2	222	+8.791%
2025-12-12	34.0000	34.0000	31.7000	31.7000	-4.919%	9	222	+9.306%
2025-12-11	33.4000	33.4000	33.3400	33.3400	+14.728%	2	216	+3.929%
2025-12-10	28.3900	29.8900	28.3900	29.0600	+4.532%	27	216	+19.236%
2025-12-09	27.8000	27.8000	27.8000	27.8000	-2.933%	1	202	+24.640%
2025-12-08	29.1500	29.1500	28.6400	28.6400	+2.286%	5	203	+20.985%
2025-12-05	28.0000	28.0000	28.0000	28.0000	-1.720%	11	203	+23.750%
2025-12-04	27.0000	28.4900	27.0000	28.4900	+5.129%	5	203	+21.622%
2025-12-01	27.3400	27.3400	26.7300	27.1000	+2.226%	15	202	+27.860%
2025-11-26	26.5100	26.5100	26.5100	26.5100	-2.894%	1	214	+30.705%
2025-11-25	27.0000	27.3000	27.0000	27.3000	+1.487%	6	214	+26.923%
2025-11-21	26.9000	26.9000	26.9000	26.9000	+4.669%	1	212	+28.810%
2025-11-20	26.5000	26.5000	25.7000	25.7000	+3.796%	2	213	+34.825%
2025-11-17	26.6500	26.6500	24.7000	24.7600	-5.496%	39	213	+39.943%
2025-11-14	26.6100	26.6100	26.2000	26.2000	-3.214%	4	189	+32.252%
2025-11-13	28.7500	28.7500	26.1000	27.0700	-1.204%	5	185	+28.001%
2025-11-12	27.4000	27.4000	27.4000	27.4000	+20.705%	1	181	+26.460%
2025-11-07	22.7000	22.7000	22.7000	22.7000	+5.093%	1	180	+52.643%
2025-11-06	22.3800	23.2400	20.9500	21.6000	+11.340%	49	179	+60.417%
2025-11-04	19.0000	19.4000	19.0000	19.4000	+1.891%	8	144	+78.608%
2025-11-03	19.0400	19.0400	19.0400	19.0400	-4.322%	3	144	+81.985%
2025-10-31	19.9000	19.9000	19.9000	19.9000	+3.646%	3	144	+74.121%
2025-10-28	18.8000	19.6500	18.8000	19.2000	+9.714%	7	144	+80.469%
2025-10-27	17.5000	17.5000	17.5000	17.5000	+12.903%	1	141	+98.000%
2025-10-17	15.5000	15.5000	15.5000	15.5000	+12.727%	2	141	+123.548%
2025-10-15	13.7500	13.7500	13.7500	13.7500	+12.705%	1	141	+152.000%
2025-10-13	11.5000	12.4000	11.5000	12.2000	-14.386%	7	141	+184.016%
2025-10-09	14.2500	14.2500	14.2500	14.2500	-8.065%	1	137	+143.158%
2025-10-08	15.5500	15.8000	15.5000	15.5000	-7.738%	4	136	+123.548%
2025-10-07	16.8000	16.8000	16.8000	16.8000	-0.238%	1	134	+106.250%
2025-10-06	17.0000	17.0000	16.8400	16.8400	+1.752%	4	134	+105.760%
2025-10-03	16.5500	16.5500	16.5500	16.5500	+3.957%	3	132	+109.366%
2025-10-02	15.9200	15.9200	15.9200	15.9200	+7.568%	5	133	+117.651%
2025-10-01	14.8000	14.8000	14.8000	14.8000	+7.246%	2	128	+134.122%
2025-09-25	13.8000	13.8000	13.8000	13.8000	-1.075%	1	130	+151.087%
2025-09-23	11.9500	13.9500	11.8200	13.9500	+31.604%	14	130	+148.387%
2025-09-22	10.6000	10.6000	10.6000	10.6000	-21.481%	4	126	+226.887%
2025-09-19	11.7000	13.6500	11.7000	13.5000	+11.570%	7	126	+156.667%
2025-09-18	12.1000	12.1000	12.1000	12.1000	-5.469%	1	123	+186.364%
2025-09-17	12.3000	12.8000	12.3000	12.8000	+7.563%	27	124	+170.703%
2025-09-15	11.9000	11.9000	11.9000	11.9000	-7.031%	10	134	+191.176%
2025-09-12	12.8000	12.8000	12.8000	12.8000	+5.785%	6	124	+170.703%
2025-09-10	12.1000	12.1000	12.1000	12.1000	+3.952%	1	118	+186.364%
2025-09-09	11.6400	11.6400	11.6400	11.6400	-5.749%	3	117	+197.680%
2025-09-05	11.6200	12.3500	11.6200	12.3500	+14.884%	5	114	+180.567%
2025-09-04	11.0200	11.0200	10.7500	10.7500	-2.273%	4	113	+222.326%
2025-09-02	10.8500	11.0000	10.8500	11.0000	-22.261%	2	111	+215.000%
2025-08-27	13.5200	14.1500	13.5200	14.1500	-7.213%	3	111	+144.876%
2025-08-22	15.2800	15.2800	15.2500	15.2500	+13.806%	2	110	+127.213%
2025-08-20	13.4000	13.4000	13.4000	13.4000	+4.280%	3	110	+158.582%
2025-08-13	12.8500	12.8500	12.8500	12.8500	+11.836%	5	113	+169.650%
2025-08-11	11.5000	11.5000	11.4900	11.4900	-4.250%	2	118	+201.567%
2025-08-08	11.0500	12.0000	11.0500	12.0000	-1.639%	12	116	+188.750%
2025-08-06	11.8000	12.2000	11.8000	12.2000	+30.481%	14	111	+184.016%
2025-08-04	9.3900	9.4900	9.3500	9.3500	+2.186%	3	101	+270.588%
2025-08-01	9.1500	9.1500	9.1500	9.1500	-42.884%	4	100	+278.689%
2025-07-29	16.0200	16.0200	16.0200	16.0200	+13.617%	2	100	+116.292%
2025-07-23	14.1000	14.1000	14.1000	14.1000	+17.500%	5	100	+145.745%
2025-07-22	12.0000	12.0000	12.0000	12.0000	0.000%	5	100	+188.750%
2025-07-21	11.8000	12.0100	11.8000	12.0000	-37.074%	8	98	+188.750%
2025-07-03	19.0700	19.0700	19.0700	19.0700	+23.032%	1	100	+81.699%
2025-07-01	15.4000	15.5000	15.4000	15.5000	+23.408%	11	104	+123.548%
2025-06-27	11.6100	12.5600	11.6100	12.5600	+11.644%	2	104	+175.876%
2025-06-26	10.5500	11.2500	10.5500	11.2500	-1.747%	54	104	+208.000%
2025-06-25	10.5000	11.4500	10.5000	11.4500	-23.920%	38	105	+202.620%
2025-06-24	15.8000	15.8000	15.0500	15.0500	+1.621%	6	94	+130.233%
2025-06-23	14.8100	14.8100	14.8100	14.8100	+6.317%	1	88	+133.964%
2025-06-12	13.7500	13.9300	13.7500	13.9300	-5.559%	2	88	+148.744%
2025-06-10	14.7500	14.7500	14.7500	14.7500	+22.917%	2	88	+134.915%
2025-06-05	12.0000	12.0000	12.0000	12.0000	-4.762%	8	88	+188.750%
2025-06-04	12.6000	12.6000	12.6000	12.6000	+1.205%	2	80	+175.000%
2025-06-03	12.4500	12.4500	12.4500	12.4500	+2.469%	20	80	+178.313%
2025-05-30	12.1500	12.1500	12.1500	12.1500	-0.410%	12	64	+185.185%
2025-05-22	12.2000	12.2000	12.2000	12.2000	-1.692%	7	58	+184.016%
2025-05-21	12.4100	12.4100	12.4100	12.4100	-14.296%	1	56	+179.210%
2025-05-19	15.0000	15.0000	14.4800	14.4800	-2.819%	2	55	+139.296%
2025-05-16	15.1800	15.2700	14.9000	14.9000	-6.875%	8	55	+132.550%
2025-05-13	16.0000	16.0000	16.0000	16.0000	+16.788%	1	55	+116.563%
2025-05-08	13.5800	13.7000	13.5800	13.7000	+19.860%	2	55	+152.920%
2025-05-02	11.3300	11.6300	11.3300	11.4300	+12.611%	12	55	+203.150%
2025-04-29	10.1500	10.1500	10.1500	10.1500	-6.279%	2	53	+241.379%
2025-04-28	10.7500	10.8300	10.7500	10.8300	-10.273%	2	53	+219.945%
2025-04-24	11.9600	12.0700	11.9600	12.0700	+1.514%	2	54	+187.075%
2025-04-23	11.7300	11.8900	11.7300	11.8900	+8.584%	2	53	+191.421%
2025-04-22	10.3400	10.9900	10.3400	10.9500	-2.232%	35	67	+216.438%
2025-04-17	11.2000	11.2000	11.2000	11.2000	+18.770%	1	83	+209.375%
2025-04-16	9.5200	9.6900	9.4300	9.4300	-22.066%	3	83	+267.444%
2025-04-14	11.7800	12.1000	11.7800	12.1000	+2.629%	2	84	+186.364%
2025-04-11	11.5300	11.7900	11.5300	11.7900	+4.336%	4	85	+193.893%
2025-04-10	11.3000	11.3000	11.3000	11.3000	-27.097%	1	84	+206.637%
2025-04-09	10.2000	15.5000	10.2000	15.5000	+49.758%	3	85	+123.548%
2025-04-08	10.3500	10.3500	10.3500	10.3500	-11.159%	2	85	+234.783%
2025-04-07	10.9500	11.6500	10.9500	11.6500	-2.917%	41	88	+197.425%
2025-04-04	13.3000	13.3000	12.0000	12.0000	-4.306%	6	56	+188.750%
2025-04-03	14.1500	14.1500	12.5400	12.5400	-36.506%	11	57	+176.316%
2025-03-28	19.4300	19.7500	19.4300	19.7500	+51.923%	4	52	+75.443%
2025-03-21	11.8600	13.0000	11.8600	13.0000	-42.274%	16	52	+166.538%
2025-03-20	24.0400	24.0400	22.5200	22.5200	-0.133%	11	56	+53.863%
2025-03-14	22.5500	22.5500	22.5500	22.5500	-0.617%	6	60	+53.659%
2025-03-13	22.6900	22.6900	22.6900	22.6900	-0.264%	1	58	+52.710%
2025-03-12	22.5800	22.7500	22.5800	22.7500	-6.915%	3	58	+52.308%
2025-03-10	24.4100	24.6100	24.4100	24.4400	+4.133%	4	61	+41.776%
2025-03-06	23.4700	23.4700	23.4700	23.4700	-1.881%	1	61	+47.635%
2025-03-04	23.9200	23.9200	23.9200	23.9200	-18.639%	2	59	+44.858%
2025-02-28	29.4000	29.4000	29.4000	29.4000	+12.687%	6	59	+17.857%
2025-02-21	24.5700	26.0900	23.6700	26.0900	-21.202%	8	57	+32.810%
2025-02-20	33.1100	33.1100	33.1100	33.1100	+2.349%	2	57	+4.651%
2025-02-14	32.3500	32.3500	32.3500	32.3500	+16.577%	2	57	+7.110%
2025-02-11	27.7500	27.7500	27.7500	27.7500	-1.700%	2	57	+24.865%
2025-02-07	27.5000	28.2300	27.5000	28.2300	+13.146%	12	57	+22.742%
2025-02-04	24.1000	24.9500	24.1000	24.9500	+3.270%	6	51	+38.878%
2025-02-03	24.2200	24.2500	23.7000	24.1600	-23.423%	10	53	+43.419%
2025-01-31	31.5500	31.5500	31.5500	31.5500	-19.103%	2	49	+9.826%
2025-01-16	39.0000	39.0000	39.0000	39.0000	-2.500%	10	49	-11.154%
2025-01-14	40.0500	40.0500	40.0000	40.0000	+3.093%	4	49	-13.375%
2025-01-13	38.8000	38.8000	38.8000	38.8000	+3.054%	7	47	-10.696%
2025-01-10	37.6500	37.6500	37.6500	37.6500	-5.875%	8	47	-7.968%
2025-01-07	40.0000	40.0000	40.0000	40.0000	0.000%	2	47	-13.375%
2025-01-06	40.0000	40.0000	40.0000	40.0000	-6.147%	1	44	-13.375%
2024-12-30	43.2000	43.2000	42.6200	42.6200	+17.735%	3	44	-18.700%
2024-12-23	36.2000	36.2000	36.2000	36.2000	-11.707%	1	46	-4.282%
2024-12-20	39.2000	42.1400	39.2000	41.0000	-6.606%	5	46	-15.488%
2024-12-19	44.5000	44.5000	43.9000	43.9000	+0.228%	3	49	-21.071%
2024-12-17	44.2000	44.2000	43.8000	43.8000	-7.203%	2	46	-20.890%
2024-12-13	47.2000	47.2000	47.2000	47.2000	+4.656%	2	45	-26.589%
2024-12-09	46.3500	46.3500	45.1000	45.1000	+1.806%	2	45	-23.171%
2024-12-05	45.5000	45.5000	44.3000	44.3000	-19.557%	6	43	-21.783%
2024-12-02	55.0700	55.0700	55.0700	55.0700	-11.177%	2	39	-37.080%
2024-11-25	61.1500	62.0000	61.1500	62.0000	+8.829%	6	41	-44.113%
2024-11-22	56.4300	57.9800	56.4300	56.9700	+18.318%	24	41	-39.179%
2024-11-08	47.2500	48.1500	47.2500	48.1500	+7.718%	6	35	-28.037%
2024-11-07	44.7000	44.7000	44.7000	44.7000	+12.171%	1	34	-22.483%
2024-10-31	39.6000	39.8500	39.6000	39.8500	+1.399%	3	33	-13.049%
2024-10-28	39.3000	39.3000	39.3000	39.3000	+1.946%	2	33	-11.832%
2024-10-24	38.5500	38.5500	38.5500	38.5500	+10.458%	2	35	-10.117%
2024-09-26	34.9000	34.9000	34.9000	34.9000	+9.576%	2	35	-0.716%
2024-09-25	33.5000	34.2200	31.8500	31.8500	-3.485%	8	33	+8.791%
2024-09-24	32.5000	33.0000	32.5000	33.0000	+6.452%	6	28	+5.000%
2024-09-23	31.0000	31.0000	31.0000	31.0000	+2.310%	1	33	+11.774%
2024-09-20	32.0000	32.0000	29.5000	30.3000	-48.644%	68	33	+14.356%
2024-09-19	59.0000	59.0000	59.0000	59.0000	+8.576%	2	2	-41.271%
2024-09-17	54.3400	54.3400	54.3400	54.3400	0.000%	1	1	-36.235%