Dark

FDX20270115C390
FDX Jan 15 2027 390.00 Call (FDX270115C00390000)
option OPRA

EOD

Aug 6, 2026

6.25+4.167%(+0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	6.2100	6.2500	6.2100	6.2500	+4.167%	2	44	0.000%
2026-08-05	5.9300	6.0000	5.9300	6.0000	+10.294%	2	44	+4.167%
2026-08-03	5.4400	5.4400	5.4400	5.4400	-50.229%	1	44	+14.890%
2026-06-29	10.9300	10.9300	10.9300	10.9300	-1.354%	2	43	-42.818%
2026-06-26	11.0800	11.0800	11.0800	11.0800	+10.800%	35	42	-43.592%
2026-06-24	10.8000	10.9000	10.0000	10.0000	-34.853%	4	7	-37.500%
2026-06-17	16.3500	16.4000	15.3500	15.3500	-74.115%	7	103	-59.283%
2026-05-29	59.1500	59.3100	59.0600	59.3000	-1.167%	14	103	-89.460%
2026-05-27	60.0000	60.0000	60.0000	60.0000	+17.463%	2	109	-89.583%
2026-05-26	53.0400	53.0400	50.7600	51.0800	+10.515%	15	111	-87.764%
2026-05-21	47.4500	47.4500	46.2200	46.2200	+33.199%	5	106	-86.478%
2026-05-18	37.4200	37.4200	34.6600	34.7000	-8.756%	4	101	-81.988%
2026-05-15	38.5500	38.5500	37.9000	38.0300	-4.806%	4	101	-83.566%
2026-05-06	37.2500	39.9500	37.2000	39.9500	+28.871%	14	99	-84.355%
2026-05-04	39.7000	39.7000	29.0000	31.0000	-36.992%	11	96	-79.839%
2026-05-01	49.2000	49.2000	49.2000	49.2000	+0.449%	1	94	-87.297%
2026-04-30	47.0900	48.9800	47.0900	48.9800	+6.990%	5	94	-87.240%
2026-04-29	45.7800	45.7800	45.7800	45.7800	-3.152%	1	95	-86.348%
2026-04-28	47.2700	47.2700	47.2700	47.2700	-5.460%	1	94	-86.778%
2026-04-23	49.4000	50.0000	49.4000	50.0000	+10.619%	2	93	-87.500%
2026-04-22	50.1300	50.1300	45.1000	45.2000	-6.244%	8	93	-86.173%
2026-04-21	47.7500	48.2100	47.7500	48.2100	-0.021%	2	93	-87.036%
2026-04-20	47.4800	48.2200	47.4800	48.2200	+12.061%	3	93	-87.039%
2026-04-17	43.0300	43.0300	43.0300	43.0300	+17.568%	1	93	-85.475%
2026-04-08	36.6600	36.7500	36.6000	36.6000	+11.246%	8	93	-82.923%
2026-04-07	32.9000	32.9000	32.9000	32.9000	-2.374%	1	88	-81.003%
2026-04-06	33.7000	33.7000	33.7000	33.7000	-1.892%	3	88	-81.454%
2026-04-02	34.2900	34.3500	34.2900	34.3500	-1.009%	4	88	-81.805%
2026-03-23	39.5400	39.5400	34.7000	34.7000	-3.745%	7	88	-81.988%
2026-03-20	36.0500	36.0500	36.0500	36.0500	+18.586%	1	81	-82.663%
2026-03-19	30.4000	30.4000	30.4000	30.4000	-14.003%	1	81	-79.441%
2026-03-12	35.3500	35.3500	35.3500	35.3500	-5.984%	11	81	-82.320%
2026-03-11	37.6000	37.6000	37.6000	37.6000	+11.407%	8	78	-83.378%
2026-03-09	34.8000	34.8000	33.7500	33.7500	-3.846%	9	81	-81.481%
2026-03-06	35.1000	35.1000	35.1000	35.1000	-25.271%	5	79	-82.194%
2026-03-05	47.2800	47.2800	46.5500	46.9700	-0.761%	32	79	-86.694%
2026-03-04	47.3300	47.3300	47.3300	47.3300	+5.412%	2	47	-86.795%
2026-03-03	44.9000	44.9000	44.9000	44.9000	-10.558%	2	45	-86.080%
2026-02-20	50.2000	50.2000	50.2000	50.2000	+9.727%	1	45	-87.550%
2026-02-17	45.7500	45.7500	45.7500	45.7500	+1.893%	1	46	-86.339%
2026-02-13	44.3500	44.9000	43.3500	44.9000	+10.864%	5	42	-86.080%
2026-02-10	40.5000	40.5000	40.5000	40.5000	+3.979%	9	42	-84.568%
2026-02-09	38.9500	38.9500	38.9500	38.9500	-6.258%	3	39	-83.954%
2026-02-06	41.5500	41.5500	41.5500	41.5500	+9.055%	4	39	-84.958%
2026-02-05	38.1000	38.1000	38.1000	38.1000	+0.263%	1	39	-83.596%
2026-02-04	38.0000	38.0000	38.0000	38.0000	+26.540%	3	39	-83.553%
2026-02-03	30.0300	30.0300	30.0300	30.0300	+45.847%	2	39	-79.187%
2026-02-02	18.0000	20.5900	18.0000	20.5900	+53.086%	2	41	-69.645%
2026-01-27	13.4500	13.4500	13.4500	13.4500	+21.171%	3	40	-53.532%
2026-01-26	11.1000	11.1000	11.1000	11.1000	-5.128%	1	40	-43.694%
2026-01-21	11.1000	12.2000	11.1000	11.7000	-13.333%	4	41	-46.581%
2026-01-16	14.7400	14.7400	13.5000	13.5000	-10.000%	3	37	-53.704%
2026-01-09	15.0000	15.0000	15.0000	15.0000	+20.000%	1	37	-58.333%
2026-01-08	12.5000	12.5000	12.5000	12.5000	+40.135%	1	36	-50.000%
2025-12-23	8.9200	8.9200	8.9200	8.9200	+114.423%	28	35	-29.933%
2025-07-08	4.1500	4.1600	4.1500	4.1600	+13.973%	2	27	+50.240%
2025-06-23	3.6500	3.6500	3.6500	3.6500	-0.545%	2	26	+71.233%
2025-06-20	3.5500	3.6700	3.5500	3.6700	+10.542%	4	26	+70.300%
2025-06-06	3.2500	3.3200	3.2500	3.3200	+5.397%	4	25	+88.253%
2025-05-30	2.9700	3.1500	2.9700	3.1500	-3.077%	4	25	+98.413%
2025-05-28	3.0500	3.2500	3.0500	3.2500	+2.848%	2	26	+92.308%
2025-05-21	2.9400	3.1600	2.9400	3.1600	-25.647%	2	26	+97.785%
2025-05-13	4.1100	4.2500	4.1100	4.2500	-15.339%	2	26	+47.059%
2025-05-12	4.5800	5.0200	4.5800	5.0200	+51.205%	4	25	+24.502%
2025-05-09	3.1800	3.3200	3.1800	3.3200	-4.323%	4	23	+88.253%
2025-05-08	3.1700	3.4700	3.1700	3.4700	+6.769%	6	23	+80.115%
2025-05-07	3.2500	3.2500	3.2500	3.2500	-7.143%	5	26	+92.308%
2025-05-05	3.5000	3.5600	3.5000	3.5000	+42.857%	5	24	+78.571%
2025-04-30	2.4400	2.5300	2.4100	2.4500	-15.808%	25	26	+155.102%
2025-04-25	2.7500	2.9100	2.7500	2.9100	-3.000%	4	18	+114.777%
2025-04-10	3.0500	3.0500	3.0000	3.0000	-14.286%	2	19	+108.333%
2025-04-03	3.5000	3.5000	3.5000	3.5000	-34.457%	1	20	+78.571%
2025-03-24	5.1300	5.3400	5.1300	5.3400	-26.648%	2	20	+17.041%
2025-03-20	7.0900	7.2800	7.0900	7.2800	-1.887%	2	19	-14.148%
2025-03-19	7.2500	7.4200	7.2500	7.4200	+4.802%	2	19	-15.768%
2025-03-17	6.9200	7.2100	6.9200	7.0800	+2.017%	4	19	-11.723%
2025-03-14	6.6600	6.9400	6.6600	6.9400	-1.560%	4	17	-9.942%
2025-03-13	7.0500	7.0500	7.0500	7.0500	-7.480%	1	16	-11.348%
2025-03-11	7.4400	7.6200	7.4400	7.6200	-1.039%	2	16	-17.979%
2025-03-10	7.4800	7.7000	7.4800	7.7000	+3.356%	2	15	-18.831%
2025-03-06	7.3100	7.4500	7.3100	7.4500	-22.718%	2	14	-16.107%
2025-03-03	9.4100	9.7000	9.4100	9.6400	+1.474%	10	14	-35.166%
2025-02-28	9.2300	9.5000	9.2300	9.5000	+1.064%	4	9	-34.211%
2025-02-27	9.1700	9.4000	9.1700	9.4000	+22.876%	2	8	-33.511%
2025-02-05	7.6500	7.6500	7.6500	7.6500	-0.907%	1	7	-18.301%
2025-02-03	7.7200	7.7200	7.7200	7.7200	-49.707%	1	8	-19.041%
2025-01-06	15.3500	15.3500	15.3500	15.3500	+14.552%	1	9	-59.283%
2024-12-23	13.4000	13.4000	13.4000	13.4000	-29.474%	1	10	-53.358%
2024-12-18	19.0000	19.0000	19.0000	19.0000	+6.443%	1	9	-67.105%
2024-12-06	17.8500	17.8500	17.8500	17.8500	-10.750%	2	8	-64.986%
2024-11-11	20.0000	20.0000	20.0000	20.0000	+36.519%	1	8	-68.750%
2024-11-01	14.6500	14.6500	14.6500	14.6500	+33.182%	2	8	-57.338%
2024-10-10	11.0000	11.0000	11.0000	11.0000	-4.098%	1	8	-43.182%
2024-10-09	11.4700	11.4700	11.4700	11.4700	+6.204%	1	8	-45.510%
2024-10-08	10.8000	10.8000	10.8000	10.8000	+8.000%	1	8	-42.130%
2024-10-07	10.0000	10.0000	10.0000	10.0000	-13.793%	2	7	-37.500%
2024-10-02	11.6000	11.6000	11.6000	11.6000	-0.855%	1	7	-46.121%
2024-09-26	11.7000	11.7000	11.7000	11.7000	+21.875%	1	8	-46.581%
2024-09-23	10.4500	10.4500	9.6000	9.6000	-9.005%	2	8	-34.896%
2024-09-20	9.9800	10.9000	9.5500	10.5500	-55.485%	28	6	-40.758%
2024-09-19	24.5400	24.8100	23.7000	23.7000	0.000%	14	14	-73.629%