Dark

FDX20250919C300
FDX Sep 19 2025 300.00 Call (FDX250919C00300000)
option OPRA

EOD

1/8/2025

17.75+4.412%(+0.75)3

Date	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-01-08	18.25	18.25	17.75	17.75	+4.412%	3	733	0.000%
2025-01-06	17.00	17.00	17.00	17.00	-5.187%	1	733	+4.412%
2025-01-03	17.97	17.97	17.93	17.93	-0.389%	4	733	-1.004%
2025-01-02	19.30	19.30	17.75	18.00	-15.572%	9	731	-1.389%
2024-12-31	21.33	21.33	21.32	21.32	+2.010%	6	726	-16.745%
2024-12-30	20.90	20.90	20.90	20.90	0.000%	1	726	-15.072%
2024-12-27	21.20	21.20	20.65	20.90	+2.956%	16	726	-15.072%
2024-12-26	18.60	20.30	18.60	20.30	+22.807%	8	723	-12.562%
2024-12-24	16.53	16.53	16.53	16.53	+3.313%	1	726	+7.381%
2024-12-23	16.00	16.00	15.65	16.00	-11.111%	411	726	+10.938%
2024-12-20	24.95	24.95	18.00	18.00	-25.000%	5	362	-1.389%
2024-12-19	23.70	25.00	23.40	24.00	-4.573%	19	362	-26.042%
2024-12-18	25.75	25.75	25.15	25.15	+3.498%	6	362	-29.423%
2024-12-17	24.55	24.55	23.65	24.30	-11.701%	158	365	-26.955%
2024-12-16	27.52	27.52	27.52	27.52	+6.460%	1	263	-35.501%
2024-12-11	25.85	25.85	25.85	25.85	+2.174%	1	263	-31.335%
2024-12-09	25.30	25.30	25.30	25.30	+4.115%	4	263	-29.842%
2024-12-05	24.30	24.30	24.30	24.30	-3.953%	1	263	-26.955%
2024-12-04	25.30	25.30	25.30	25.30	-0.589%	1	262	-29.842%
2024-12-03	25.85	25.85	25.45	25.45	-21.644%	6	262	-30.255%
2024-12-02	35.26	35.26	32.48	32.48	-9.045%	2	262	-45.351%
2024-11-22	35.71	35.71	35.71	35.71	+17.855%	2	262	-50.294%
2024-11-21	30.30	30.30	30.30	30.30	+12.015%	2	261	-41.419%
2024-11-20	29.38	29.38	27.05	27.05	-17.656%	2	261	-34.381%
2024-11-18	31.87	32.85	31.87	32.85	+2.817%	5	261	-45.967%
2024-11-15	31.95	31.95	31.95	31.95	+19.350%	2	260	-44.444%
2024-11-12	27.12	27.12	26.77	26.77	-12.230%	2	260	-33.694%
2024-11-11	30.50	30.50	30.50	30.50	+10.869%	1	262	-41.803%
2024-11-08	27.51	27.51	27.51	27.51	+17.064%	2	262	-35.478%
2024-11-06	23.40	23.85	23.31	23.50	+12.440%	19	262	-24.468%
2024-11-05	20.55	21.00	20.55	20.90	+2.200%	65	281	-15.072%
2024-11-04	20.45	20.45	20.45	20.45	-2.153%	2	287	-13.203%
2024-10-30	22.05	22.25	20.90	20.90	-2.791%	8	287	-15.072%
2024-10-29	21.50	21.50	21.50	21.50	+8.586%	5	284	-17.442%
2024-10-25	19.80	19.80	19.80	19.80	-1.000%	14	284	-10.354%
2024-10-24	19.60	20.00	19.60	20.00	+15.942%	2	277	-11.250%
2024-10-22	17.25	17.25	17.25	17.25	-15.358%	1	276	+2.899%
2024-10-17	20.38	20.38	20.38	20.38	+2.929%	1	277	-12.905%
2024-10-16	19.00	19.80	19.00	19.80	+17.507%	9	277	-10.354%
2024-10-11	16.85	16.85	16.85	16.85	+0.898%	4	277	+5.341%
2024-10-10	17.00	17.00	16.70	16.70	+0.240%	6	275	+6.287%
2024-10-09	16.66	16.66	16.66	16.66	+10.258%	2	270	+6.543%
2024-10-08	15.11	15.11	15.11	15.11	+0.733%	1	268	+17.472%
2024-10-07	15.40	15.40	15.00	15.00	0.000%	5	268	+18.333%
2024-10-04	15.00	15.00	14.85	15.00	-11.504%	10	266	+18.333%
2024-10-03	16.95	16.95	16.95	16.95	-11.673%	2	263	+4.720%
2024-10-01	19.05	19.19	19.05	19.19	-12.971%	2	263	-7.504%
2024-09-30	20.75	22.10	20.75	22.05	+21.220%	4	263	-19.501%
2024-09-27	18.34	18.40	18.19	18.19	+7.761%	12	263	-2.419%
2024-09-26	17.51	17.75	16.88	16.88	+6.700%	62	263	+5.154%
2024-09-25	15.65	15.89	15.65	15.82	-3.004%	55	203	+12.200%
2024-09-24	15.50	16.31	15.50	16.31	+17.085%	36	166	+8.829%
2024-09-23	14.65	14.65	13.93	13.93	+2.804%	4	136	+27.423%
2024-09-20	14.45	15.50	13.45	13.55	-54.833%	126	133	+30.996%
2024-09-12	30.30	30.30	29.80	30.00	+5.634%	14	91	-40.833%
2024-09-11	28.55	28.55	28.40	28.40	-4.538%	2	89	-37.500%
2024-09-05	29.75	29.75	29.75	29.75	-15.121%	5	88	-40.336%
2024-08-30	35.05	35.05	35.05	35.05	-0.142%	4	89	-49.358%
2024-08-23	35.10	35.10	35.10	35.10	+6.299%	14	89	-49.430%
2024-08-21	33.02	33.02	33.02	33.02	+10.435%	1	82	-46.245%
2024-08-20	29.75	29.90	29.75	29.90	+3.103%	12	83	-40.635%
2024-08-16	28.55	29.10	28.35	29.00	-0.172%	36	77	-38.793%
2024-08-14	29.05	29.05	28.95	29.05	+1.043%	22	75	-38.898%
2024-08-13	28.75	28.75	28.75	28.75	+10.322%	1	75	-38.261%
2024-08-09	26.60	26.60	26.06	26.06	-23.353%	4	76	-31.888%
2024-08-06	34.00	34.00	33.90	34.00	-16.256%	5	74	-47.794%
2024-07-31	40.60	40.60	40.60	40.60	-14.490%	1	73	-56.281%
2024-07-16	47.48	47.48	47.48	47.48	+18.552%	1	73	-62.616%
2024-07-11	40.05	40.05	40.05	40.05	+6.065%	1	73	-55.680%
2024-07-09	37.74	37.76	37.74	37.76	-4.526%	8	73	-52.993%
2024-07-08	39.50	39.55	39.50	39.55	+6.748%	5	81	-55.120%
2024-07-05	37.05	37.05	37.05	37.05	+0.407%	2	80	-52.092%
2024-07-03	36.75	36.90	36.43	36.90	+1.934%	42	122	-51.897%
2024-06-27	36.20	36.20	36.15	36.20	-3.672%	6	122	-50.967%
2024-06-26	37.81	37.81	37.58	37.58	+120.411%	2	122	-52.767%
2024-06-25	17.49	17.53	16.66	17.05	-9.741%	104	122	+4.106%
2024-06-24	18.55	18.89	18.55	18.89	+7.943%	2	20	-6.035%
2024-06-21	16.72	17.50	16.72	17.50	+13.636%	6	19	+1.429%
2024-06-17	15.40	15.40	15.40	15.40	-6.780%	1	19	+15.260%
2024-06-12	16.52	16.52	16.52	16.52	+9.549%	1	18	+7.446%
2024-06-07	15.08	15.08	15.08	15.08	-19.573%	2	19	+17.706%
2024-05-20	18.99	18.99	18.73	18.75	-15.350%	4	18	-5.333%
2024-05-02	22.15	22.15	22.15	22.15	-8.660%	4	19	-19.865%
2024-04-26	24.30	24.30	24.25	24.25	-10.185%	10	18	-26.804%
2024-04-15	27.00	27.00	27.00	27.00	-8.784%	1	14	-34.259%
2024-04-04	29.60	29.60	29.60	29.60	+114.493%	1	14	-40.034%
2024-02-13	13.80	13.80	13.80	13.80	-8.911%	10	13	+28.623%
2024-02-09	15.10	15.15	15.10	15.15	+5.944%	2	15	+17.162%
2024-02-05	14.12	14.30	14.11	14.30	-9.379%	12	15	+24.126%
2024-01-30	15.78	15.78	15.78	15.78	-2.833%	1	7	+12.484%
2024-01-17	16.24	16.24	16.24	16.24	-18.719%	2	8	+9.298%
2023-12-22	19.98	19.98	19.98	19.98	-7.926%	1	5	-11.161%
2023-12-20	22.00	22.00	21.70	21.70	-44.756%	2	5	-18.203%
2023-12-19	39.28	39.28	39.28	39.28	-0.254%	1	4	-54.812%
2023-12-18	39.38	39.38	39.38	39.38	+2.954%	1	3	-54.926%
2023-12-14	38.74	38.74	38.25	38.25	+56.634%	2	2	-53.595%
2023-11-30	24.42	24.42	24.42	24.42	0.000%	1	1	-27.314%