Dark

FDX20270115C350
FDX Jan 15 2027 350.00 Call (FDX270115C00350000)
option OPRA

EOD

Aug 3, 2026

13.60-0.730%(-0.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	13.6000	13.6000	13.6000	13.6000	-0.730%	6	46	0.000%
2026-07-31	13.7000	13.7000	13.7000	13.7000	+8.472%	1	46	-0.730%
2026-07-30	12.6300	12.6300	12.6300	12.6300	-8.478%	2	45	+7.680%
2026-07-29	14.3700	14.3700	13.8000	13.8000	-13.696%	3	43	-1.449%
2026-07-28	15.0000	15.9900	14.5000	15.9900	-9.915%	7	44	-14.947%
2026-07-23	17.9000	17.9000	17.7500	17.7500	-8.646%	2	39	-23.380%
2026-07-22	19.0000	19.4300	19.0000	19.4300	+11.029%	3	38	-30.005%
2026-07-21	17.5000	17.5000	17.5000	17.5000	+23.239%	2	36	-22.286%
2026-07-20	14.2500	14.2500	14.2000	14.2000	-19.774%	2	34	-4.225%
2026-07-16	17.7000	17.7000	17.7000	17.7000	-0.729%	1	33	-23.164%
2026-07-10	17.8300	17.8300	17.8300	17.8300	+8.720%	2	33	-23.724%
2026-07-09	16.4000	16.4000	16.4000	16.4000	+11.565%	1	31	-17.073%
2026-07-08	14.7000	14.7000	14.7000	14.7000	-9.982%	1	30	-7.483%
2026-07-07	16.0000	16.3300	16.0000	16.3300	+7.505%	3	31	-16.718%
2026-07-06	15.4300	15.4300	15.1900	15.1900	-14.997%	5	28	-10.467%
2026-07-01	17.8700	17.8700	17.8700	17.8700	+4.625%	2	23	-23.895%
2026-06-30	20.4000	20.4000	15.6000	17.0800	-31.350%	15	24	-20.375%
2026-06-25	24.0000	25.1900	24.0000	24.8800	+27.918%	9	30	-45.338%
2026-06-24	19.4500	19.4500	19.4500	19.4500	-21.667%	7	24	-30.077%
2026-06-23	24.8300	24.8300	24.8300	24.8300	-12.570%	1	24	-45.228%
2026-06-22	28.4000	28.4000	28.4000	28.4000	+7.170%	2	23	-52.113%
2026-06-18	26.5000	26.5000	26.5000	26.5000	-18.836%	7	14	-48.679%
2026-06-11	32.6500	32.6500	32.6500	32.6500	+25.577%	1	14	-58.346%
2026-06-10	26.0000	26.0000	26.0000	26.0000	-16.129%	1	14	-47.692%
2026-06-09	28.0600	31.0000	28.0600	31.0000	+8.392%	4	13	-56.129%
2026-06-08	28.6000	28.6000	28.6000	28.6000	-9.206%	1	10	-52.448%
2026-06-05	31.1000	31.5000	30.9500	31.5000	+10.915%	5	9	-56.825%
2026-06-04	29.5200	29.5200	28.4000	28.4000	-0.281%	2	7	-52.113%
2026-06-03	28.7300	28.7300	28.4800	28.4800	-65.994%	6	6	-52.247%
2026-05-29	83.5800	83.7500	83.5800	83.7500	-0.511%	2	259	-83.761%
2026-05-27	85.4800	85.4800	84.0000	84.1800	+23.124%	12	260	-83.844%
2026-05-21	68.7500	68.9200	68.1400	68.3700	+29.244%	16	260	-80.108%
2026-05-19	52.9000	52.9000	52.9000	52.9000	-0.936%	1	259	-74.291%
2026-05-18	53.5000	53.5000	53.4000	53.4000	-8.452%	2	260	-74.532%
2026-05-15	58.3300	58.3300	58.3300	58.3300	-2.442%	1	260	-76.684%
2026-05-14	59.7000	59.7900	59.7000	59.7900	+14.103%	2	260	-77.254%
2026-05-13	58.7000	58.7000	52.4000	52.4000	-10.869%	6	262	-74.046%
2026-05-12	58.0000	58.7900	56.6000	58.7900	-3.338%	25	262	-76.867%
2026-05-08	61.6800	61.9000	60.7000	60.8200	-0.426%	6	262	-77.639%
2026-05-07	61.0800	61.0800	61.0800	61.0800	+24.780%	1	262	-77.734%
2026-05-05	48.6500	48.9500	48.6500	48.9500	+2.988%	2	262	-72.217%
2026-05-04	47.5300	47.5300	47.5300	47.5300	-33.802%	1	264	-71.386%
2026-04-21	72.8000	72.8000	71.6500	71.8000	+0.560%	12	254	-81.058%
2026-04-20	71.4000	71.4000	71.4000	71.4000	+28.718%	9	254	-80.952%
2026-04-16	55.4700	55.4700	55.4700	55.4700	+27.225%	1	245	-75.482%
2026-03-27	44.6500	44.6500	43.6000	43.6000	-10.010%	3	244	-68.807%
2026-03-26	48.4500	48.4500	48.4500	48.4500	-12.781%	9	241	-71.930%
2026-03-20	58.9700	58.9700	55.1500	55.5500	+19.720%	16	232	-75.518%
2026-03-19	46.4000	46.4000	46.4000	46.4000	-9.286%	4	233	-70.690%
2026-03-18	51.1500	51.1500	51.1500	51.1500	+1.287%	10	229	-73.412%
2026-03-17	50.5000	50.5000	50.5000	50.5000	-0.980%	4	229	-73.069%
2026-03-06	51.0000	51.0000	51.0000	51.0000	-25.926%	1	225	-73.333%
2026-03-03	68.8500	68.8500	68.8500	68.8500	-2.035%	1	225	-80.247%
2026-02-19	69.1700	70.2800	69.1700	70.2800	+2.703%	3	226	-80.649%
2026-02-18	68.4300	68.4300	68.4300	68.4300	+3.682%	1	228	-80.126%
2026-02-17	66.2700	66.2700	65.7000	66.0000	+8.037%	4	228	-79.394%
2026-02-11	63.2500	63.2500	61.0900	61.0900	+8.105%	8	226	-77.738%
2026-02-10	56.5100	56.5100	56.5100	56.5100	-5.009%	2	232	-75.933%
2026-02-09	59.4900	59.4900	59.4900	59.4900	-1.261%	1	234	-77.139%
2026-02-06	60.2500	60.2500	60.2500	60.2500	+3.790%	10	235	-77.427%
2026-02-05	56.0000	58.0500	56.0000	58.0500	+20.186%	3	225	-76.572%
2026-02-03	42.1500	48.7500	42.1500	48.3000	+36.056%	45	226	-71.843%
2026-02-02	34.4000	35.5000	34.1000	35.5000	+23.953%	3	181	-61.690%
2026-01-30	28.6400	28.6400	28.6400	28.6400	+15.391%	1	181	-52.514%
2026-01-28	24.3000	24.8200	24.3000	24.8200	+7.913%	14	181	-45.205%
2026-01-27	23.9500	23.9500	23.0000	23.0000	+14.087%	2	167	-40.870%
2026-01-26	21.4000	21.4000	20.1600	20.1600	-9.271%	9	165	-32.540%
2026-01-23	22.0000	22.2200	22.0000	22.2200	-3.391%	5	157	-38.794%
2026-01-22	23.0000	23.0000	23.0000	23.0000	-1.160%	1	152	-40.870%
2026-01-16	23.9500	23.9500	23.2700	23.2700	-11.856%	7	147	-41.556%
2026-01-15	26.4000	26.4000	26.4000	26.4000	+6.452%	1	147	-48.485%
2026-01-13	24.3000	25.0000	24.3000	24.8000	0.000%	9	147	-45.161%
2026-01-09	24.4600	25.1200	24.4600	24.8000	+4.421%	9	147	-45.161%
2026-01-08	25.1800	25.1800	23.7500	23.7500	+4.672%	4	139	-42.737%
2026-01-07	22.9000	22.9000	22.6900	22.6900	+8.048%	81	135	-40.062%
2026-01-06	18.7100	21.0000	18.7100	21.0000	+18.310%	3	66	-35.238%
2026-01-05	17.1800	17.7500	17.0000	17.7500	+5.970%	7	65	-23.380%
2026-01-02	16.7500	16.7500	16.7500	16.7500	+4.361%	6	65	-18.806%
2025-12-31	16.0500	16.0500	16.0500	16.0500	-6.957%	1	58	-15.265%
2025-12-30	17.2500	17.2500	17.2500	17.2500	+1.471%	5	58	-21.159%
2025-12-29	17.0000	17.0000	17.0000	17.0000	-6.233%	1	57	-20.000%
2025-12-26	18.7500	18.7500	18.1300	18.1300	+3.600%	2	57	-24.986%
2025-12-23	17.6900	17.6900	17.5000	17.5000	+9.375%	2	57	-22.286%
2025-12-22	15.9700	16.0000	15.9700	16.0000	+1.587%	9	47	-15.000%
2025-12-16	15.6600	15.7500	15.6600	15.7500	+10.140%	5	47	-13.651%
2025-12-10	14.3500	14.3500	14.3000	14.3000	+64.368%	2	42	-4.895%
2025-10-28	8.7000	8.7000	8.7000	8.7000	+14.474%	3	42	+56.322%
2025-10-06	7.6000	7.6000	7.6000	7.6000	+66.667%	1	42	+78.947%
2025-09-22	4.5600	4.5600	4.5600	4.5600	-17.091%	1	42	+198.246%
2025-09-19	5.6000	5.6000	5.5000	5.5000	+9.344%	2	42	+147.273%
2025-09-18	5.0300	5.0300	5.0300	5.0300	-5.094%	1	41	+170.378%
2025-09-16	5.3000	5.3000	5.3000	5.3000	-4.505%	1	40	+156.604%
2025-09-11	5.5500	5.5500	5.5500	5.5500	+5.714%	4	39	+145.045%
2025-09-10	5.2500	5.2500	5.2500	5.2500	+3.960%	1	39	+159.048%
2025-08-08	5.0500	5.0500	5.0500	5.0500	+12.222%	1	40	+169.307%
2025-07-31	4.5000	4.5000	4.5000	4.5000	-2.174%	1	39	+202.222%
2025-07-30	4.6000	4.6000	4.6000	4.6000	-24.590%	1	40	+195.652%
2025-07-29	6.1000	6.1000	6.1000	6.1000	-21.795%	1	41	+122.951%
2025-07-25	7.8000	7.8000	7.8000	7.8000	+11.429%	1	40	+74.359%
2025-07-23	7.0000	7.0000	7.0000	7.0000	+39.165%	1	40	+94.286%
2025-07-21	5.0500	5.0500	5.0300	5.0300	-10.973%	2	39	+170.378%
2025-07-16	5.6000	5.6500	5.6000	5.6500	-6.612%	6	39	+140.708%
2025-07-14	6.5300	6.5300	6.0500	6.0500	-29.240%	31	40	+124.793%
2025-07-03	9.3100	9.3100	8.5500	8.5500	+17.931%	2	20	+59.064%
2025-07-01	7.2500	7.2500	7.2500	7.2500	+35.514%	1	22	+87.586%
2025-06-27	5.3300	5.3500	5.3300	5.3500	+9.184%	2	22	+154.206%
2025-06-26	4.8500	4.9000	4.8500	4.9000	+3.158%	4	23	+177.551%
2025-06-25	4.7500	4.7500	4.7500	4.7500	-28.030%	1	23	+186.316%
2025-06-24	6.6000	6.6000	6.6000	6.6000	-3.367%	1	23	+106.061%
2025-06-23	6.7500	6.8300	6.7500	6.8300	+6.221%	2	23	+99.122%
2025-06-17	6.3000	6.4300	6.3000	6.4300	+11.826%	2	22	+111.509%
2025-05-21	5.4900	5.7500	5.4900	5.7500	-22.297%	2	22	+136.522%
2025-05-16	7.3000	7.4000	7.3000	7.4000	-8.075%	4	22	+83.784%
2025-05-12	8.4500	8.5800	8.0500	8.0500	+44.265%	9	22	+68.944%
2025-05-07	5.4600	5.5800	5.4600	5.5800	-12.539%	2	17	+143.728%
2025-05-05	6.2600	6.3800	6.2600	6.3800	+12.522%	4	18	+113.166%
2025-05-02	5.4400	5.6700	5.4400	5.6700	+7.590%	4	20	+139.859%
2025-04-28	4.9100	5.2700	4.9100	5.2700	-10.829%	2	20	+158.065%
2025-04-24	5.8000	5.9100	5.8000	5.9100	+18.200%	4	19	+130.118%
2025-04-17	5.0000	5.0000	5.0000	5.0000	+11.111%	1	21	+172.000%
2025-04-16	4.5000	4.5000	4.5000	4.5000	-8.163%	1	21	+202.222%
2025-04-15	4.9000	4.9000	4.9000	4.9000	0.000%	4	20	+177.551%
2025-04-11	4.9000	4.9000	4.9000	4.9000	-15.517%	2	24	+177.551%
2025-04-10	5.8000	5.8000	5.8000	5.8000	-30.539%	1	24	+134.483%
2025-04-09	5.0000	8.3500	5.0000	8.3500	+65.020%	3	23	+62.874%
2025-04-08	5.0200	5.0600	5.0200	5.0600	-18.780%	2	22	+168.775%
2025-04-04	5.4500	6.2300	5.4500	6.2300	-1.111%	6	22	+118.299%
2025-04-03	6.3000	6.3000	6.3000	6.3000	-34.917%	1	19	+115.873%
2025-03-28	9.6000	9.6800	9.6000	9.6800	+2.979%	4	20	+40.496%
2025-03-25	9.4000	9.4000	9.4000	9.4000	+10.588%	7	20	+44.681%
2025-03-24	8.5000	8.5000	8.5000	8.5000	-32.647%	1	13	+60.000%
2025-03-11	12.4700	12.6200	12.4700	12.6200	-4.611%	2	13	+7.765%
2025-03-10	13.0100	13.2600	13.0100	13.2300	+5.840%	4	12	+2.797%
2025-03-06	12.5000	12.5000	12.5000	12.5000	-19.355%	2	10	+8.800%
2025-03-03	15.8900	16.1800	15.5000	15.5000	-5.488%	6	9	-12.258%
2025-02-28	16.1200	16.4000	16.1200	16.4000	+3.080%	4	10	-17.073%
2025-02-27	15.5900	15.9100	15.5900	15.9100	-12.870%	2	10	-14.519%
2025-02-19	18.2600	18.2600	18.2600	18.2600	+5.549%	1	10	-25.520%
2025-02-13	17.3000	17.3000	17.3000	17.3000	+32.061%	1	10	-21.387%
2025-02-05	13.1000	13.1000	13.1000	13.1000	+3.557%	1	10	+3.817%
2025-02-03	12.6500	12.6500	12.6500	12.6500	-42.500%	1	9	+7.510%
2025-01-17	22.0000	22.0000	22.0000	22.0000	-3.930%	2	7	-38.182%
2025-01-03	22.9000	22.9000	22.9000	22.9000	+3.153%	2	7	-40.611%
2024-12-23	22.2000	22.2000	22.2000	22.2000	-19.913%	1	7	-38.739%
2024-12-17	27.7000	27.7200	27.7000	27.7200	+3.048%	4	7	-50.938%
2024-12-05	26.9000	26.9000	26.9000	26.9000	-17.103%	1	5	-49.442%
2024-11-14	32.5000	32.5000	32.4500	32.4500	+68.747%	3	4	-58.089%
2024-10-09	19.6000	19.6000	19.2300	19.2300	-5.735%	2	3	-29.277%
2024-10-01	20.2500	20.4000	20.2500	20.4000	-43.412%	2	2	-33.333%
2024-09-19	36.0500	36.0500	36.0500	36.0500	0.000%	1	1	-62.275%