Dark

FDX20261218C270
FDX Dec 18 2026 270.00 Call (FDX261218C00270000)
option OPRA

EOD

Aug 3, 2026

50.25-13.615%(-7.92)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	50.2500	50.2500	50.2500	50.2500	-13.615%	1	44	0.000%
2026-07-22	57.4800	58.1700	57.4500	58.1700	+0.069%	32	44	-13.615%
2026-06-30	58.1300	58.1300	58.1300	58.1300	-15.324%	6	13	-13.556%
2026-06-25	68.6500	68.6500	68.6500	68.6500	+18.772%	1	7	-26.803%
2026-06-24	57.9000	57.9000	57.8000	57.8000	-22.050%	4	6	-13.062%
2026-06-17	74.1500	74.1500	74.1500	74.1500	-49.736%	2	50	-32.232%
2026-05-28	147.5200	147.5200	147.5200	147.5200	+53.268%	2	50	-65.937%
2026-03-31	96.2700	96.2700	96.2500	96.2500	-7.541%	4	52	-47.792%
2026-03-20	104.1000	104.1000	104.1000	104.1000	+5.685%	1	52	-51.729%
2026-03-18	98.5000	98.5000	98.5000	98.5000	-9.300%	1	52	-48.985%
2026-03-10	108.6000	108.6000	108.6000	108.6000	+3.429%	2	52	-53.729%
2026-03-06	105.0000	105.0000	105.0000	105.0000	-15.083%	1	50	-52.143%
2026-03-03	123.6500	123.6500	123.6500	123.6500	-5.009%	1	49	-59.361%
2026-02-25	130.1700	130.1700	130.1700	130.1700	+17.270%	1	48	-61.397%
2026-02-13	111.0000	111.0000	111.0000	111.0000	0.000%	1	48	-54.730%
2026-02-10	111.0000	111.0000	111.0000	111.0000	+4.915%	1	48	-54.730%
2026-02-05	105.6300	105.8000	105.6300	105.8000	+34.264%	3	49	-52.505%
2026-02-02	78.8000	78.8000	78.8000	78.8000	+38.513%	12	52	-36.231%
2026-01-21	56.8900	56.8900	56.8900	56.8900	-11.109%	8	52	-11.672%
2026-01-16	64.0000	64.0000	64.0000	64.0000	+6.667%	1	61	-21.484%
2026-01-07	60.0500	60.0500	60.0000	60.0000	+2.916%	6	61	-16.250%
2026-01-06	58.3000	58.3000	58.3000	58.3000	+12.223%	3	67	-13.808%
2026-01-05	51.8500	51.9500	51.8500	51.9500	+38.091%	4	69	-3.272%
2025-12-04	38.0700	38.0700	37.6200	37.6200	+8.259%	2	69	+33.573%
2025-12-02	36.2000	36.4500	34.7500	34.7500	-10.783%	18	68	+44.604%
2025-12-01	38.9500	38.9500	38.9500	38.9500	+11.541%	2	60	+29.012%
2025-11-21	34.9200	34.9200	34.9200	34.9200	-5.186%	5	59	+43.900%
2025-11-20	36.3700	36.8300	36.3700	36.8300	+5.833%	6	57	+36.438%
2025-11-18	34.8000	34.8000	34.8000	34.8000	+48.085%	5	56	+44.397%
2025-10-24	23.5000	23.5000	23.5000	23.5000	-14.077%	1	51	+113.830%
2025-10-06	25.9500	27.6400	25.9500	27.3500	+33.741%	5	52	+83.729%
2025-09-23	20.4500	20.4500	20.4500	20.4500	+12.672%	1	53	+145.721%
2025-09-18	18.1500	18.1500	18.1500	18.1500	-5.959%	1	52	+176.860%
2025-09-15	20.9500	20.9500	19.1500	19.3000	+10.538%	6	52	+160.363%
2025-09-03	17.4600	17.4600	17.4600	17.4600	-9.487%	1	50	+187.801%
2025-08-28	19.2900	19.2900	19.2900	19.2900	+13.940%	1	49	+160.498%
2025-07-30	16.9300	16.9300	16.9300	16.9300	-32.924%	1	50	+196.810%
2025-07-28	25.2400	25.2400	25.2400	25.2400	+4.948%	1	51	+99.089%
2025-07-08	24.0500	24.0500	24.0500	24.0500	+1.050%	1	51	+108.940%
2025-07-07	23.8000	23.8000	23.8000	23.8000	-2.379%	1	51	+111.134%
2025-07-01	24.1300	24.3800	24.1300	24.3800	+21.294%	2	51	+106.112%
2025-06-18	20.1000	20.1000	20.1000	20.1000	-2.663%	1	51	+150.000%
2025-06-12	20.6500	20.6500	20.6500	20.6500	-4.619%	1	51	+143.341%
2025-06-11	21.6500	21.6500	21.6500	21.6500	+14.672%	1	51	+132.102%
2025-06-03	18.8800	18.8800	18.8800	18.8800	+8.818%	10	51	+166.155%
2025-06-02	17.3500	17.3500	17.3500	17.3500	-4.408%	1	46	+189.625%
2025-05-28	18.1500	18.1500	18.0500	18.1500	-5.172%	30	46	+176.860%
2025-05-22	19.1400	19.1400	19.1400	19.1400	-23.440%	1	28	+162.539%
2025-05-12	25.0000	25.0000	25.0000	25.0000	+43.596%	1	28	+101.000%
2025-05-06	17.3100	17.4100	17.3100	17.4100	-10.992%	6	27	+188.627%
2025-05-05	19.5300	19.5600	19.5300	19.5600	+4.320%	6	24	+156.902%
2025-05-02	18.6500	18.7500	18.6500	18.7500	+19.808%	4	23	+168.000%
2025-04-11	15.0500	16.0000	15.0500	15.6500	-9.012%	14	22	+221.086%
2025-04-07	17.2000	17.2000	17.2000	17.2000	-6.573%	2	22	+192.151%
2025-04-03	18.4100	18.4100	18.4100	18.4100	-34.647%	1	22	+172.949%
2025-04-01	28.1600	28.1700	28.1600	28.1700	+60.879%	2	21	+78.381%
2025-03-21	17.5100	17.5100	17.5100	17.5100	-46.939%	2	21	+186.979%
2025-03-20	33.0000	33.0000	33.0000	33.0000	+2.167%	2	22	+52.273%
2025-03-10	32.3000	32.3000	32.3000	32.3000	-2.857%	1	22	+55.573%
2025-03-06	33.2000	33.2500	33.2000	33.2500	-8.553%	5	22	+51.128%
2025-02-21	34.6800	36.3600	34.6800	36.3600	-19.325%	4	22	+38.201%
2025-02-14	45.0900	45.0900	45.0000	45.0700	+27.496%	18	23	+11.493%
2025-02-05	35.3500	35.3500	35.3500	35.3500	+2.821%	3	23	+42.150%
2025-02-03	34.3800	34.3800	34.3800	34.3800	-33.243%	1	20	+46.161%
2025-01-27	51.5000	51.5000	51.5000	51.5000	+5.446%	1	19	-2.427%
2025-01-22	48.9000	48.9000	48.8400	48.8400	-9.739%	2	19	+2.887%
2024-12-20	54.1100	54.1100	54.1100	54.1100	-10.562%	1	17	-7.134%
2024-12-13	60.5000	60.5000	60.5000	60.5000	+5.217%	2	17	-16.942%
2024-12-12	57.5000	57.5000	57.5000	57.5000	-12.214%	1	18	-12.609%
2024-11-15	65.5000	65.5000	65.5000	65.5000	+7.377%	2	17	-23.282%
2024-11-08	59.5000	61.0000	59.5000	61.0000	+8.929%	8	18	-17.623%
2024-11-06	56.0000	56.0000	56.0000	56.0000	+4.089%	1	22	-10.268%
2024-11-01	53.8000	53.8000	53.8000	53.8000	-0.370%	2	22	-6.599%
2024-10-30	54.0000	54.0000	54.0000	54.0000	+4.854%	1	23	-6.944%
2024-10-28	51.5000	51.5000	51.5000	51.5000	+11.351%	1	24	-2.427%
2024-10-03	46.1500	46.2500	46.1500	46.2500	-3.344%	2	24	+8.649%
2024-09-26	48.5000	48.5000	47.8000	47.8500	+4.934%	3	23	+5.016%
2024-09-24	45.6000	45.6000	45.6000	45.6000	+7.042%	1	22	+10.197%
2024-09-23	42.6000	42.6000	42.6000	42.6000	+2.899%	1	22	+17.958%
2024-09-20	44.0000	44.0000	40.5000	41.4000	-28.497%	24	21	+21.377%
2024-09-10	57.9000	57.9000	57.9000	57.9000	-25.769%	3	10	-13.212%
2024-07-18	78.0000	78.0000	78.0000	78.0000	0.000%	7	7	-35.577%