Dark

FDX20270115C330
FDX Jan 15 2027 330.00 Call (FDX270115C00330000)
option OPRA

EOD

Aug 7, 2026

23.17+4.135%(+0.92)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	23.1700	23.1700	23.1700	23.1700	+4.135%	2	124	0.000%
2026-08-06	22.2500	22.2500	22.2500	22.2500	+9.606%	2	124	+4.135%
2026-08-05	20.7500	20.7500	20.3000	20.3000	-7.727%	11	122	+14.138%
2026-08-04	22.0000	22.0000	22.0000	22.0000	+7.317%	2	114	+5.318%
2026-07-31	20.5000	20.5000	20.5000	20.5000	-7.029%	2	116	+13.024%
2026-07-28	21.9500	22.0500	21.9500	22.0500	-13.018%	4	114	+5.079%
2026-07-24	25.6500	25.6500	25.1000	25.3500	+1.400%	11	114	-8.600%
2026-07-23	26.1500	26.1500	25.0000	25.0000	+1.010%	27	114	-7.320%
2026-07-21	24.7500	24.7500	24.7500	24.7500	+21.622%	5	101	-6.384%
2026-07-20	21.3200	21.3200	20.3500	20.3500	-20.971%	66	101	+13.857%
2026-07-17	25.7500	25.7500	25.7500	25.7500	+7.741%	1	51	-10.019%
2026-07-14	23.7000	24.0000	23.3000	23.9000	+1.443%	25	51	-3.054%
2026-07-13	23.9000	23.9000	23.5600	23.5600	-2.241%	4	35	-1.655%
2026-07-10	24.0000	24.3000	24.0000	24.1000	-3.600%	5	34	-3.859%
2026-07-09	25.0000	25.0000	25.0000	25.0000	+13.122%	1	31	-7.320%
2026-07-08	21.4000	22.3000	20.2600	22.1000	-2.857%	24	32	+4.842%
2026-07-07	22.7500	22.7500	22.7500	22.7500	-28.482%	1	20	+1.846%
2026-06-26	31.8100	31.8100	31.8100	31.8100	-6.716%	1	20	-27.161%
2026-06-25	34.1000	34.1000	34.1000	34.1000	+6.563%	6	20	-32.053%
2026-06-23	33.0500	33.4500	32.0000	32.0000	-8.571%	7	17	-27.594%
2026-06-17	37.9200	37.9200	35.0000	35.0000	-13.772%	3	15	-33.800%
2026-06-16	40.5900	40.5900	40.5900	40.5900	-3.883%	2	15	-42.917%
2026-06-11	40.9500	42.2300	40.9500	42.2300	+16.981%	4	15	-45.134%
2026-06-03	38.4000	38.4000	36.1000	36.1000	-5.125%	11	13	-35.817%
2026-06-02	38.8000	38.8000	38.0000	38.0500	-59.435%	4	3	-39.106%
2026-05-28	95.3000	95.3000	93.8000	93.8000	+31.189%	2	575	-75.299%
2026-05-06	71.5000	71.5000	71.5000	71.5000	-11.510%	1	575	-67.594%
2026-04-29	80.8000	80.8000	80.8000	80.8000	-6.880%	15	575	-71.324%
2026-04-21	88.4700	88.4700	86.5600	86.7700	+6.206%	11	570	-73.297%
2026-04-17	81.7000	81.7000	81.7000	81.7000	+21.307%	1	570	-71.640%
2026-04-14	67.3500	67.3500	67.3500	67.3500	+24.446%	2	570	-65.598%
2026-03-30	54.1200	54.1200	54.1200	54.1200	-15.662%	2	568	-57.188%
2026-03-12	64.1700	64.1700	64.1700	64.1700	-17.039%	1	566	-63.893%
2026-02-18	77.3500	77.3500	77.3500	77.3500	+1.283%	1	566	-70.045%
2026-02-13	76.4300	78.5100	76.3700	76.3700	-4.238%	17	563	-69.661%
2026-02-12	79.7500	79.7500	79.7500	79.7500	+8.092%	2	563	-70.947%
2026-02-11	73.7800	73.7800	73.7800	73.7800	+2.118%	3	561	-68.596%
2026-02-09	72.2500	72.2500	72.2500	72.2500	+6.563%	1	558	-67.931%
2026-02-04	66.5000	67.8000	66.5000	67.8000	+13.283%	3	558	-65.826%
2026-02-03	57.5000	59.8500	57.5000	59.8500	+75.051%	8	560	-61.287%
2026-01-29	34.1900	34.1900	34.1900	34.1900	+4.557%	1	562	-32.232%
2026-01-28	32.7000	32.7000	32.7000	32.7000	+3.810%	1	562	-29.144%
2026-01-27	31.8400	31.8400	31.5000	31.5000	+5.000%	2	563	-26.444%
2026-01-16	32.2300	32.2300	30.0000	30.0000	-8.870%	5	557	-22.767%
2026-01-15	34.0000	34.0000	32.0000	32.9200	+4.508%	9	557	-29.617%
2026-01-14	31.5000	31.6000	31.0700	31.5000	-3.077%	5	551	-26.444%
2026-01-09	31.8000	32.5000	31.8000	32.5000	+12.108%	6	546	-28.708%
2026-01-06	25.0000	29.6500	25.0000	28.9900	+23.362%	14	540	-20.076%
2026-01-05	24.0000	24.0000	23.5000	23.5000	+5.192%	16	514	-1.404%
2025-12-30	22.3400	22.3400	22.3400	22.3400	-1.325%	3	514	+3.715%
2025-12-29	23.0000	23.0500	22.6400	22.6400	-7.592%	8	514	+2.341%
2025-12-23	24.5000	24.5000	24.5000	24.5000	+14.808%	1	514	-5.429%
2025-12-22	21.6000	22.5000	21.3400	21.3400	-6.157%	12	513	+8.575%
2025-12-18	21.7000	22.7400	21.7000	22.7400	+6.262%	51	512	+1.891%
2025-12-12	21.6700	21.6700	21.0000	21.4000	-3.777%	26	466	+8.271%
2025-12-11	22.5200	22.5900	22.1000	22.2400	+22.737%	43	442	+4.182%
2025-12-08	18.4000	18.8000	18.1200	18.1200	+4.138%	125	401	+27.870%
2025-12-04	17.0000	17.4000	17.0000	17.4000	-5.280%	66	303	+33.161%
2025-11-26	18.3700	18.3700	18.3700	18.3700	+6.246%	1	247	+26.130%
2025-11-21	18.4000	18.4000	17.2900	17.2900	+8.063%	4	247	+34.008%
2025-11-18	16.0000	16.0000	16.0000	16.0000	-1.901%	1	245	+44.813%
2025-11-17	16.3100	16.3100	16.3100	16.3100	-8.934%	1	245	+42.060%
2025-11-11	17.9100	17.9100	17.9100	17.9100	+49.250%	1	245	+29.369%
2025-11-10	12.0000	12.0000	12.0000	12.0000	-22.581%	2	246	+93.083%
2025-11-07	14.0000	15.5300	14.0000	15.5000	+27.049%	145	244	+49.484%
2025-10-28	13.4500	13.4500	12.2000	12.2000	+8.541%	87	101	+89.918%
2025-10-27	11.2400	11.2400	11.2400	11.2400	+15.282%	1	51	+106.139%
2025-09-26	9.7500	9.7500	9.7500	9.7500	+28.121%	2	51	+137.641%
2025-09-17	7.7000	7.7000	7.6100	7.6100	+3.537%	2	51	+204.468%
2025-09-10	7.5000	7.5000	7.3000	7.3500	+5.000%	4	50	+215.238%
2025-09-08	7.0000	7.0000	7.0000	7.0000	-1.823%	1	52	+231.000%
2025-09-05	7.1300	7.1300	7.1300	7.1300	+5.630%	1	52	+224.965%
2025-09-04	6.6000	6.7500	6.6000	6.7500	0.000%	4	51	+243.259%
2025-09-03	6.7000	6.7500	6.7000	6.7500	-13.462%	6	55	+243.259%
2025-08-29	7.8000	7.8000	7.8000	7.8000	-4.412%	3	58	+197.051%
2025-08-20	8.1600	8.1600	8.1600	8.1600	-11.879%	1	58	+183.946%
2025-08-14	9.1400	9.2600	9.1400	9.2600	+14.321%	2	59	+150.216%
2025-07-30	8.1000	8.1000	8.1000	8.1000	-24.299%	1	58	+186.049%
2025-07-02	10.7000	10.7000	10.7000	10.7000	+4.187%	2	58	+116.542%
2025-07-01	9.9800	10.2700	9.9800	10.2700	+31.667%	2	57	+125.609%
2025-06-30	7.8000	7.8000	7.8000	7.8000	-13.333%	1	57	+197.051%
2025-06-11	9.2600	9.7500	8.9000	9.0000	+15.830%	34	56	+157.444%
2025-05-21	7.7000	7.7700	7.7000	7.7700	-29.364%	4	71	+198.198%
2025-05-15	11.0000	11.0000	11.0000	11.0000	+0.917%	1	73	+110.636%
2025-05-13	10.9000	10.9000	10.9000	10.9000	-4.803%	1	74	+112.569%
2025-05-12	11.4600	11.4600	11.4500	11.4500	+35.024%	4	74	+102.358%
2025-05-05	8.3900	8.4800	8.3900	8.4800	+11.579%	4	74	+173.231%
2025-05-02	7.6100	7.6100	7.6000	7.6000	+7.496%	4	74	+204.868%
2025-04-28	6.8000	7.0700	6.8000	7.0700	+16.092%	2	75	+227.723%
2025-04-16	6.0100	6.0900	6.0100	6.0900	-20.909%	2	74	+280.460%
2025-04-14	7.4900	7.7000	7.4900	7.7000	+0.130%	2	74	+200.909%
2025-04-11	7.4400	7.6900	7.4400	7.6900	-0.130%	4	73	+201.300%
2025-04-10	7.7300	7.7300	7.7000	7.7000	-15.847%	2	73	+200.909%
2025-04-09	6.5100	9.1500	6.5100	9.1500	+27.972%	3	74	+153.224%
2025-04-08	7.1500	7.1500	7.1500	7.1500	-41.152%	1	75	+224.056%
2025-04-01	12.1900	12.3500	12.1500	12.1500	-6.682%	9	74	+90.700%
2025-03-28	12.7900	13.0200	12.7900	13.0200	-0.535%	4	66	+77.957%
2025-03-27	12.8200	13.0900	12.8200	13.0900	-0.833%	2	65	+77.005%
2025-03-24	12.2500	13.2000	12.2500	13.2000	-14.839%	27	64	+75.530%
2025-03-12	15.5000	15.5000	15.5000	15.5000	-8.877%	2	47	+49.484%
2025-03-10	16.8700	17.1900	16.8700	17.0100	+0.177%	8	48	+36.214%
2025-03-04	16.8000	16.9800	16.8000	16.9800	-14.025%	3	45	+36.455%
2025-03-03	19.7500	19.7500	19.7500	19.7500	-4.819%	2	45	+17.316%
2025-02-28	20.4000	20.7500	20.4000	20.7500	+1.022%	4	45	+11.663%
2025-02-27	20.1300	20.5400	20.1300	20.5400	+16.045%	2	44	+12.804%
2025-02-21	15.0300	17.7000	15.0300	17.7000	-22.538%	4	43	+30.904%
2025-02-20	23.0900	23.0900	22.8500	22.8500	+0.572%	72	42	+1.400%
2025-02-14	22.7600	22.7600	22.7200	22.7200	-19.059%	8	80	+1.981%
2025-01-27	26.8300	28.0700	26.7900	28.0700	+2.147%	67	80	-17.456%
2025-01-17	27.7000	27.7000	27.1300	27.4800	-4.583%	8	47	-15.684%
2024-12-20	29.2500	29.2500	28.8000	28.8000	-26.624%	2	47	-19.549%
2024-11-14	39.7000	39.7000	38.3300	39.2500	+60.204%	16	45	-40.968%
2024-10-10	24.5000	24.5000	24.5000	24.5000	+2.855%	1	46	-5.429%
2024-10-03	23.8200	23.8200	23.8200	23.8200	-15.771%	1	46	-2.729%
2024-09-30	28.5900	28.5900	27.9200	28.2800	+34.028%	45	45	-18.069%
2024-09-20	21.1000	21.1000	21.1000	21.1000	0.000%	2	1	+9.810%