Dark

FDX20260918C340
FDX Sep 18 2026 340.00 Call (FDX260918C00340000)
option OPRA

EOD

Aug 10, 2026

6.72+55.556%(+2.40)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	5.0000	7.2000	4.9400	6.7200	+55.556%	97	1,576	0.000%
2026-08-07	4.0500	5.0900	4.0500	4.3200	-6.494%	65	1,563	+55.556%
2026-08-06	5.0000	5.0000	4.4500	4.6200	+28.333%	1,221	1,539	+45.455%
2026-08-05	4.0000	4.0000	3.5000	3.6000	-20.000%	79	546	+86.667%
2026-08-04	3.5300	4.7000	3.5300	4.5000	+30.435%	18	489	+49.333%
2026-08-03	3.4600	3.6300	3.1500	3.4500	-8.000%	7	492	+94.783%
2026-07-31	4.2400	4.3500	3.2500	3.7500	-1.316%	31	489	+79.200%
2026-07-30	4.0000	4.0000	3.8000	3.8000	-15.556%	3	501	+76.842%
2026-07-29	4.8500	4.8500	4.5000	4.5000	-13.295%	2	502	+49.333%
2026-07-28	3.8400	5.6100	3.8400	5.1900	+3.800%	5	503	+29.480%
2026-07-27	5.9900	5.9900	5.0000	5.0000	-39.614%	5	503	+34.400%
2026-07-23	8.0500	8.2800	7.8300	8.2800	-14.197%	37	502	-18.841%
2026-07-22	7.4000	9.6500	7.4000	9.6500	+34.028%	21	498	-30.363%
2026-07-21	6.3000	7.2000	6.3000	7.2000	+33.333%	4	487	-6.667%
2026-07-20	5.3500	5.4000	5.3500	5.4000	-31.646%	3	485	+24.444%
2026-07-17	8.5500	8.5500	7.9000	7.9000	-10.227%	6	482	-14.937%
2026-07-16	6.8900	8.8000	6.8900	8.8000	+11.675%	11	478	-23.636%
2026-07-15	7.3000	8.1300	7.3000	7.8800	+10.210%	5	468	-14.721%
2026-07-13	8.2100	8.2100	7.1500	7.1500	-18.286%	13	468	-6.014%
2026-07-10	8.7500	8.7500	8.7500	8.7500	+27.737%	3	465	-23.200%
2026-07-09	8.7000	9.3500	6.4400	6.8500	+17.094%	92	467	-1.898%
2026-07-08	5.7500	5.8500	5.7500	5.8500	-18.182%	10	444	+14.872%
2026-07-07	7.1500	7.1500	7.1500	7.1500	+8.333%	3	454	-6.014%
2026-07-06	6.5700	6.6000	6.5700	6.6000	-8.333%	8	454	+1.818%
2026-07-02	8.4200	8.4600	7.2000	7.2000	-13.253%	41	458	-6.667%
2026-07-01	8.5100	9.4300	8.2400	8.3000	+1.716%	36	458	-19.036%
2026-06-30	9.5000	9.5000	7.9500	8.1600	-36.988%	251	470	-17.647%
2026-06-29	13.0500	13.1000	12.3000	12.9500	+5.974%	17	303	-48.108%
2026-06-26	13.5000	13.5000	12.2200	12.2200	-8.464%	13	297	-45.008%
2026-06-25	14.8100	15.0000	13.3500	13.3500	+28.365%	4	292	-49.663%
2026-06-24	11.8000	11.8000	9.4000	10.4000	-32.686%	25	294	-35.385%
2026-06-23	15.4500	15.4500	15.4500	15.4500	-20.566%	1	285	-56.505%
2026-06-22	19.4400	19.4500	19.4400	19.4500	+15.089%	2	284	-65.450%
2026-06-18	18.7000	18.7000	16.9000	16.9000	-11.749%	3	273	-60.237%
2026-06-17	20.4000	20.4000	19.0000	19.1500	-11.343%	21	273	-64.909%
2026-06-16	23.8000	23.8000	21.5500	21.6000	-10.744%	9	273	-68.889%
2026-06-15	27.8000	27.8000	24.2000	24.2000	-2.419%	178	273	-72.231%
2026-06-12	25.6000	25.8000	24.1000	24.8000	-1.782%	36	149	-72.903%
2026-06-11	24.0000	25.2500	23.9700	25.2500	+46.377%	23	116	-73.386%
2026-06-10	18.3100	18.3100	17.2500	17.2500	-16.465%	14	107	-61.043%
2026-06-09	20.6500	20.6500	20.6500	20.6500	-8.181%	5	94	-67.458%
2026-06-08	21.0500	22.4900	21.0500	22.4900	-2.641%	4	89	-70.120%
2026-06-05	21.7200	23.1000	21.7200	23.1000	+3.820%	38	85	-70.909%
2026-06-04	22.5500	22.6000	22.2500	22.2500	+13.520%	14	50	-69.798%
2026-06-03	20.4500	20.5500	19.6000	19.6000	-73.114%	36	36	-65.714%
2026-05-26	72.9000	72.9000	72.9000	72.9000	+51.875%	2	80	-90.782%
2026-05-18	48.0000	48.0000	48.0000	48.0000	-9.091%	1	80	-86.000%
2026-05-15	52.8000	52.8000	52.8000	52.8000	-9.216%	1	80	-87.273%
2026-05-11	57.0000	58.1900	57.0000	58.1600	+2.938%	3	80	-88.446%
2026-05-08	57.2600	57.2600	56.5000	56.5000	+4.630%	2	81	-88.106%
2026-05-07	54.0000	54.0000	54.0000	54.0000	0.000%	2	79	-87.556%
2026-05-06	54.0000	54.0000	54.0000	54.0000	+22.727%	1	79	-87.556%
2026-05-05	44.0000	44.0000	44.0000	44.0000	+3.529%	2	78	-84.727%
2026-05-04	48.5000	48.5000	39.0500	42.5000	-33.229%	3	78	-84.188%
2026-04-24	63.5700	63.6500	63.5700	63.6500	-3.253%	2	77	-89.442%
2026-04-17	65.7900	65.7900	65.7900	65.7900	+52.221%	1	76	-89.786%
2026-04-15	43.2200	43.2200	43.2200	43.2200	-11.796%	1	76	-84.452%
2026-04-14	49.1000	49.1000	49.0000	49.0000	+23.581%	2	76	-86.286%
2026-03-30	39.6500	39.6500	39.6500	39.6500	-15.548%	1	76	-83.052%
2026-03-23	49.9000	49.9000	46.9500	46.9500	-6.006%	15	75	-85.687%
2026-03-20	49.9500	49.9500	49.9500	49.9500	+7.419%	1	72	-86.547%
2026-03-16	47.0800	47.0800	46.2500	46.5000	-29.321%	6	72	-85.548%
2026-03-05	65.7900	65.7900	65.7900	65.7900	-1.967%	1	72	-89.786%
2026-03-02	67.1100	67.1100	67.1100	67.1100	+46.432%	11	72	-89.987%
2026-02-03	45.8300	45.8300	45.8300	45.8300	+49.527%	2	72	-85.337%
2026-02-02	30.5500	30.6500	30.5500	30.6500	+53.250%	19	72	-78.075%
2026-01-27	20.0500	20.0500	20.0000	20.0000	+7.527%	2	72	-66.400%
2026-01-20	18.4500	18.6000	18.4500	18.6000	-13.488%	2	72	-63.871%
2026-01-16	21.5000	21.5000	21.5000	21.5000	+2.381%	2	74	-68.744%
2026-01-09	21.0000	21.0000	21.0000	21.0000	+6.329%	2	74	-68.000%
2026-01-08	19.7500	19.7500	19.7500	19.7500	+23.130%	3	75	-65.975%
2026-01-06	16.0400	16.0400	16.0400	16.0400	+17.080%	2	70	-58.105%
2025-12-23	13.5500	13.7000	13.5500	13.7000	+8.300%	2	70	-50.949%
2025-12-22	12.2200	12.7000	12.2200	12.6500	-2.467%	6	70	-46.877%
2025-12-18	12.9700	12.9700	12.9700	12.9700	+3.926%	1	64	-48.188%
2025-12-17	12.4600	12.4800	12.4600	12.4800	-4.147%	6	65	-46.154%
2025-12-12	14.0100	14.0100	13.0200	13.0200	-6.667%	3	65	-48.387%
2025-12-11	13.9500	13.9500	13.9500	13.9500	+30.986%	1	65	-51.828%
2025-12-10	10.6500	10.6500	10.6500	10.6500	+0.188%	1	65	-36.901%
2025-12-09	10.7100	10.8500	10.6100	10.6300	-3.188%	7	65	-36.783%
2025-12-08	11.2300	11.2300	10.9800	10.9800	+11.472%	8	65	-38.798%
2025-12-05	9.8900	10.3500	9.5000	9.8500	+6.486%	21	65	-31.777%
2025-12-03	9.2500	9.2500	9.2500	9.2500	+3.122%	5	60	-27.351%
2025-12-02	8.9700	8.9700	8.9700	8.9700	-15.616%	6	60	-25.084%
2025-12-01	10.2300	10.6300	10.2300	10.6300	-3.975%	6	56	-36.783%
2025-11-28	11.0700	11.0700	11.0700	11.0700	-0.539%	5	60	-39.295%
2025-11-26	10.5400	11.1300	10.5400	11.1300	+8.480%	3	63	-39.623%
2025-11-25	9.7500	10.2600	9.7400	10.2600	+3.012%	24	63	-34.503%
2025-11-24	9.7100	9.9600	9.7000	9.9600	-3.301%	4	40	-32.530%
2025-11-21	9.9500	10.3000	9.9500	10.3000	+13.812%	6	39	-34.757%
2025-11-20	9.0500	9.0500	9.0500	9.0500	-4.233%	2	38	-25.746%
2025-11-19	8.9000	9.4500	8.8600	9.4500	+7.754%	8	38	-28.889%
2025-11-18	9.2200	9.2200	8.4000	8.7700	-21.345%	5	34	-23.375%
2025-11-13	11.1500	11.1500	11.1500	11.1500	+93.913%	2	34	-39.731%
2025-10-08	5.5500	5.8000	5.5500	5.7500	+47.436%	31	32	+16.870%
2025-09-23	3.9000	3.9000	3.9000	3.9000	+9.859%	2	8	+72.308%
2025-09-18	3.6200	3.6200	3.5500	3.5500	-22.826%	6	8	+89.296%
2025-08-12	4.6000	4.6000	4.6000	4.6000	+26.374%	2	2	+46.087%
2025-08-11	3.6400	3.6400	3.6400	3.6400	0.000%	1	1	+84.615%