Dark

FDX20270115C420
FDX Jan 15 2027 420.00 Call (FDX270115C00420000)
option OPRA

EOD

Aug 4, 2026

3.09+12.774%(+0.35)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	2.9700	3.1200	2.9100	3.0900	+12.774%	32	39	0.000%
2026-08-03	2.6500	2.7800	2.5400	2.7400	-13.016%	14	57	+12.774%
2026-07-31	3.1800	3.2000	3.0000	3.1500	+5.705%	40	53	-1.905%
2026-07-30	2.9800	2.9800	2.9800	2.9800	-12.353%	1	30	+3.691%
2026-07-29	3.4000	3.4000	3.4000	3.4000	+3.030%	1	30	-9.118%
2026-07-28	2.1600	3.3000	2.1600	3.3000	-16.456%	3	29	-6.364%
2026-07-27	3.9500	3.9500	3.9500	3.9500	-21.000%	1	32	-21.772%
2026-07-22	5.0000	5.0000	5.0000	5.0000	+10.619%	1	33	-38.200%
2026-07-21	4.5200	4.5200	4.5200	4.5200	-0.659%	20	33	-31.637%
2026-06-30	4.5500	4.5500	4.5500	4.5500	-28.120%	15	33	-32.088%
2026-06-29	5.9700	6.3300	5.9700	6.3300	-7.185%	2	41	-51.185%
2026-06-26	6.8200	6.8200	6.8200	6.8200	+2.866%	1	39	-54.692%
2026-06-25	6.6300	6.6300	6.6300	6.6300	+7.805%	1	40	-53.394%
2026-06-24	6.1500	6.1500	6.1500	6.1500	-25.904%	1	39	-49.756%
2026-06-23	8.3000	8.3000	8.3000	8.3000	-18.627%	1	40	-62.771%
2026-06-17	10.3500	10.4000	10.2000	10.2000	-16.393%	7	32	-69.706%
2026-06-12	13.3000	13.3000	12.2000	12.2000	+2.092%	2	32	-74.672%
2026-06-11	10.5500	11.9500	10.5500	11.9500	+6.222%	15	32	-74.142%
2026-06-08	10.4500	11.2500	10.4500	11.2500	-4.661%	16	17	-72.533%
2026-06-04	11.8000	11.8000	11.8000	11.8000	-73.182%	1	1	-73.814%
2026-05-29	44.8600	45.1500	43.1500	44.0000	+3.676%	98	207	-92.977%
2026-05-28	42.3000	42.4400	42.3000	42.4400	-2.437%	2	124	-92.719%
2026-05-27	44.1500	46.5000	43.4500	43.5000	+14.776%	37	123	-92.897%
2026-05-26	37.4000	38.6400	37.4000	37.9000	+16.867%	4	142	-91.847%
2026-05-21	32.4300	32.4300	32.4300	32.4300	+3.942%	1	142	-90.472%
2026-05-20	31.1500	31.2000	31.1500	31.2000	+13.043%	6	142	-90.096%
2026-05-11	27.6000	27.6000	27.6000	27.6000	-3.598%	1	147	-88.804%
2026-05-08	29.0000	29.0000	28.4000	28.6300	+32.854%	3	146	-89.207%
2026-05-05	20.7000	21.5500	20.7000	21.5500	+6.420%	5	145	-85.661%
2026-05-04	25.2500	25.2500	20.2500	20.2500	-49.159%	5	147	-84.741%
2026-04-30	41.3000	41.3000	39.8300	39.8300	+9.725%	2	147	-92.242%
2026-04-23	36.0500	36.3000	36.0500	36.3000	+10.000%	9	146	-91.488%
2026-04-22	34.8000	34.8000	33.0000	33.0000	-11.386%	17	146	-90.636%
2026-04-21	35.1500	37.2400	34.6900	37.2400	+7.104%	80	131	-91.702%
2026-04-20	34.4000	34.7700	34.2000	34.7700	+28.778%	6	131	-91.113%
2026-04-09	27.0000	27.0000	27.0000	27.0000	+16.732%	1	127	-88.556%
2026-04-06	23.1300	23.1300	23.1300	23.1300	+12.829%	1	127	-86.641%
2026-03-31	20.5000	20.5000	20.5000	20.5000	+3.535%	1	126	-84.927%
2026-03-27	19.8000	19.8000	19.8000	19.8000	-14.211%	1	127	-84.394%
2026-03-25	23.0800	23.0800	23.0800	23.0800	-10.957%	29	128	-86.612%
2026-03-20	25.9000	25.9200	25.9000	25.9200	+18.519%	2	157	-88.079%
2026-03-19	21.5000	22.0000	20.6500	21.8700	-7.331%	32	155	-85.871%
2026-03-18	23.5700	23.7700	23.4700	23.6000	-10.095%	16	126	-86.907%
2026-03-12	26.2500	26.2500	26.2500	26.2500	-3.493%	1	125	-88.229%
2026-03-11	27.2000	27.2000	27.2000	27.2000	+19.560%	9	126	-88.640%
2026-03-09	22.7500	22.7500	22.7500	22.7500	-11.616%	1	126	-86.418%
2026-03-06	25.2500	25.7400	25.2500	25.7400	-17.368%	4	125	-87.995%
2026-03-05	35.1500	35.1500	31.1500	31.1500	-5.663%	5	128	-90.080%
2026-03-03	33.1000	33.1000	33.0200	33.0200	-17.243%	2	124	-90.642%
2026-02-27	39.9000	39.9000	39.9000	39.9000	-0.250%	2	123	-92.256%
2026-02-20	40.0000	40.0000	40.0000	40.0000	+8.401%	2	123	-92.275%
2026-02-19	35.5500	36.9000	35.5500	36.9000	+20.000%	4	121	-91.626%
2026-02-12	30.7500	30.7500	30.7500	30.7500	+8.275%	1	118	-89.951%
2026-02-09	29.3700	29.3700	28.4000	28.4000	-3.827%	22	118	-89.120%
2026-02-06	28.9000	30.5300	28.9000	29.5300	+7.382%	7	111	-89.536%
2026-02-05	27.6400	27.6400	27.5000	27.5000	+3.774%	2	111	-88.764%
2026-02-04	26.5000	26.5000	26.5000	26.5000	+21.005%	4	111	-88.340%
2026-02-03	21.7000	21.9000	21.7000	21.9000	+150.286%	3	107	-85.890%
2026-01-28	8.7500	8.7500	8.7500	8.7500	+59.091%	1	104	-64.686%
2025-12-23	5.5000	5.5000	5.5000	5.5000	+13.402%	7	104	-43.818%
2025-12-16	4.8500	4.8500	4.8500	4.8500	-9.346%	2	109	-36.289%
2025-12-12	5.2000	5.3500	5.0500	5.3500	-2.727%	12	109	-42.243%
2025-12-11	5.5000	5.5000	5.5000	5.5000	+57.593%	32	103	-43.818%
2025-11-11	4.0000	4.0000	3.4900	3.4900	+5.758%	2	103	-11.461%
2025-11-06	3.1200	3.3000	3.1200	3.3000	+13.014%	12	103	-6.364%
2025-10-28	2.8700	2.9200	2.8700	2.9200	+119.549%	15	113	+5.822%
2025-09-22	5.6700	5.6700	1.2900	1.3300	-28.108%	10	128	+132.331%
2025-09-19	2.2200	2.2200	1.6200	1.8500	+12.121%	20	127	+67.027%
2025-09-18	1.5800	1.6500	1.5800	1.6500	-40.860%	16	117	+87.273%
2025-07-03	2.8800	2.8800	1.8100	2.7900	+16.736%	4	125	+10.753%
2025-07-02	3.3900	3.3900	2.3900	2.3900	+7.658%	2	125	+29.289%
2025-07-01	2.7700	2.7700	2.2200	2.2200	-25.503%	2	126	+39.189%
2025-05-12	2.9800	2.9800	2.9800	2.9800	+34.842%	20	127	+3.691%
2025-05-09	2.1100	2.2100	2.1100	2.2100	-3.913%	4	127	+39.819%
2025-05-08	2.1600	2.3000	2.1600	2.3000	+27.778%	2	126	+34.348%
2025-04-28	1.8000	1.8000	1.8000	1.8000	+24.138%	7	126	+71.667%
2025-04-16	1.4200	1.4500	1.4200	1.4500	-43.798%	2	119	+113.103%
2025-04-14	2.5800	2.5800	2.5800	2.5800	+20.000%	1	119	+19.767%
2025-04-11	2.0800	2.2300	2.0000	2.1500	+7.500%	180	120	+43.721%
2025-04-09	2.0000	2.0000	2.0000	2.0000	-2.913%	1	209	+54.500%
2025-04-08	2.0400	2.0600	2.0400	2.0600	+15.730%	4	210	+50.000%
2025-04-07	2.4200	2.4200	1.6400	1.7800	-49.143%	238	214	+73.596%
2025-04-02	3.4200	3.5000	3.4200	3.5000	-3.846%	2	72	-11.714%
2025-03-24	3.3000	3.6400	3.3000	3.6400	+82.000%	3	72	-15.110%
2025-03-21	1.9100	2.0000	1.7600	2.0000	-59.016%	60	73	+54.500%
2025-03-20	4.7100	4.8800	4.7100	4.8800	-0.813%	2	67	-36.680%
2025-03-19	4.7300	4.9200	4.7300	4.9200	+1.653%	2	67	-37.195%
2025-03-18	4.6700	4.8400	4.6700	4.8400	-0.616%	2	67	-36.157%
2025-03-17	4.6100	4.8900	4.6000	4.8700	+6.798%	6	67	-36.550%
2025-03-14	4.5000	4.7400	4.5000	4.5600	-9.163%	6	68	-32.237%
2025-03-12	4.9100	5.0200	4.9100	5.0200	-4.924%	2	68	-38.446%
2025-03-11	5.1800	5.2800	5.1800	5.2800	-0.377%	2	68	-41.477%
2025-03-10	5.2100	5.3000	5.2100	5.3000	+2.713%	2	68	-41.698%
2025-03-05	5.0900	5.1600	5.0900	5.1600	-20.980%	2	68	-40.116%
2025-03-03	6.2500	6.5300	6.2500	6.5300	+1.555%	2	69	-52.680%
2025-02-28	6.2300	6.4300	6.2300	6.4300	+2.389%	4	69	-51.944%
2025-02-27	6.0900	6.2800	6.0900	6.2800	-17.693%	2	70	-50.796%
2025-02-14	7.6300	7.6300	7.6300	7.6300	+17.025%	96	92	-59.502%
2025-02-07	6.5400	6.5400	6.5200	6.5200	+1.085%	20	92	-52.607%
2025-02-06	5.7700	6.9600	5.6500	6.4500	+9.322%	91	102	-52.093%
2025-02-05	5.9000	5.9000	5.9000	5.9000	+19.433%	1	91	-47.627%
2025-02-04	4.8900	4.9400	4.8900	4.9400	+10.515%	2	91	-37.449%
2025-02-03	4.3900	4.4700	4.3900	4.4700	-31.019%	80	91	-30.872%
2024-10-04	6.4800	6.4800	6.4800	6.4800	-13.020%	2	20	-52.315%
2024-09-24	7.2500	7.4500	7.2500	7.4500	+12.879%	19	19	-58.523%
2024-09-23	6.6000	6.6000	6.6000	6.6000	-8.333%	9	18	-53.182%
2024-09-20	7.1300	7.2000	7.1300	7.2000	0.000%	18	9	-57.083%