Dark

FDX20261218C300
FDX Dec 18 2026 300.00 Call (FDX261218C00300000)
option OPRA

EOD

Aug 5, 2026

33.25-13.185%(-5.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	33.2500	33.2500	33.2500	33.2500	-13.185%	2	9	0.000%
2026-07-24	38.3000	38.3000	38.3000	38.3000	-27.899%	1	7	-13.185%
2026-06-22	53.1200	53.1200	53.1200	53.1200	-11.437%	1	6	-37.406%
2026-06-15	59.9800	59.9800	59.9800	59.9800	+2.917%	4	5	-44.565%
2026-06-12	58.2800	58.2800	58.2800	58.2800	+14.499%	4	5	-42.948%
2026-06-09	50.8500	50.9000	50.8500	50.9000	-57.256%	2	1	-34.676%
2026-05-28	119.0800	119.0800	119.0800	119.0800	+6.750%	1	86	-72.078%
2026-05-26	111.4000	111.5500	111.4000	111.5500	+22.609%	3	87	-70.193%
2026-05-06	90.9800	90.9800	90.9800	90.9800	+17.394%	1	86	-63.454%
2026-05-04	77.5000	77.5000	77.5000	77.5000	-22.165%	1	87	-57.097%
2026-04-27	99.5700	99.5700	99.5700	99.5700	-9.110%	1	87	-66.606%
2026-04-21	106.4100	109.5500	106.4100	109.5500	+6.805%	2	87	-69.649%
2026-04-17	100.0000	103.4000	100.0000	102.5700	+30.132%	34	87	-67.583%
2026-04-15	79.8200	79.8200	78.8200	78.8200	-7.216%	4	76	-57.815%
2026-04-14	84.9500	84.9500	84.9500	84.9500	-10.579%	1	78	-60.859%
2026-04-09	95.0000	95.0000	95.0000	95.0000	+16.208%	1	78	-65.000%
2026-04-06	81.7500	81.7500	81.7500	81.7500	+9.000%	1	79	-59.327%
2026-03-31	72.5000	75.0000	72.5000	75.0000	+10.294%	2	80	-55.667%
2026-03-30	71.1300	71.1300	68.0000	68.0000	-1.521%	2	82	-51.103%
2026-03-27	69.0500	69.0500	69.0500	69.0500	-27.545%	1	83	-51.846%
2026-03-20	95.3000	95.3000	95.3000	95.3000	+16.789%	1	84	-65.110%
2026-03-06	81.6000	81.6000	81.6000	81.6000	-11.217%	1	84	-59.252%
2026-03-05	91.9100	91.9100	91.9100	91.9100	-9.072%	1	84	-63.823%
2026-03-04	101.0800	101.0800	101.0800	101.0800	-6.407%	2	83	-67.105%
2026-02-27	108.0000	108.0000	108.0000	108.0000	+2.370%	1	81	-69.213%
2026-02-20	105.5000	105.5000	105.5000	105.5000	+7.653%	1	81	-68.483%
2026-02-12	95.0000	98.0000	95.0000	98.0000	+10.734%	2	80	-66.071%
2026-02-10	88.5000	88.5000	88.5000	88.5000	+2.907%	1	80	-62.429%
2026-02-06	86.0000	86.0000	86.0000	86.0000	+45.763%	1	80	-61.337%
2026-02-02	59.0000	59.0000	59.0000	59.0000	+57.333%	1	79	-43.644%
2026-01-23	37.5000	37.5000	37.5000	37.5000	-11.619%	1	79	-11.333%
2026-01-22	43.1100	43.1900	42.4300	42.4300	-5.036%	10	79	-21.636%
2026-01-14	44.6800	44.6800	44.6800	44.6800	+5.129%	1	86	-25.582%
2026-01-07	42.5000	42.5000	42.5000	42.5000	+4.938%	1	87	-21.765%
2026-01-06	38.1500	40.5000	38.1500	40.5000	+30.645%	4	87	-17.901%
2026-01-02	31.0000	31.0000	31.0000	31.0000	-4.232%	1	89	+7.258%
2025-12-31	32.1000	32.3700	32.1000	32.3700	-4.513%	12	94	+2.719%
2025-12-29	33.9000	33.9000	33.9000	33.9000	-4.507%	2	94	-1.917%
2025-12-26	35.5000	35.5000	35.5000	35.5000	+3.108%	3	93	-6.338%
2025-12-24	34.4300	34.4300	34.4300	34.4300	+10.530%	10	88	-3.427%
2025-12-19	24.7200	31.1500	24.7200	31.1500	-2.106%	6	88	+6.742%
2025-12-18	31.8200	31.8200	31.8200	31.8200	+6.067%	1	88	+4.494%
2025-12-16	30.0000	30.0000	30.0000	30.0000	-2.312%	1	87	+10.833%
2025-12-12	32.2000	32.2200	30.7100	30.7100	-5.216%	3	87	+8.271%
2025-12-11	32.4000	32.4000	32.4000	32.4000	+11.647%	1	88	+2.623%
2025-12-10	29.0200	29.0200	29.0200	29.0200	+9.509%	2	87	+14.576%
2025-12-05	26.5500	26.5500	26.5000	26.5000	+1.923%	2	87	+25.472%
2025-12-01	26.6000	26.6000	26.0000	26.0000	-0.230%	3	87	+27.885%
2025-11-21	26.0600	26.0600	26.0600	26.0600	+18.455%	2	87	+27.590%
2025-11-06	22.0000	22.0000	22.0000	22.0000	+20.219%	1	87	+51.136%
2025-11-05	18.3000	18.3000	18.3000	18.3000	+8.284%	1	87	+81.694%
2025-10-31	16.9000	16.9000	16.9000	16.9000	-6.111%	2	86	+96.746%
2025-10-28	18.0000	18.0000	18.0000	18.0000	+21.622%	2	88	+84.722%
2025-10-20	14.8000	14.8000	14.8000	14.8000	+23.333%	1	88	+124.662%
2025-09-23	11.8500	12.0500	11.8500	12.0000	+18.227%	24	88	+177.083%
2025-09-22	10.1500	10.1500	10.1500	10.1500	-10.177%	5	76	+227.586%
2025-09-18	11.3000	11.3000	11.3000	11.3000	-6.224%	1	71	+194.248%
2025-09-11	12.0500	12.0500	12.0500	12.0500	+21.106%	5	71	+175.934%
2025-09-04	9.9500	9.9500	9.9500	9.9500	-5.238%	1	76	+234.171%
2025-09-03	10.5000	10.5000	10.5000	10.5000	+3.245%	1	75	+216.667%
2025-09-02	10.2000	10.2000	10.1700	10.1700	-28.127%	5	74	+226.942%
2025-08-28	14.1500	14.1500	14.1500	14.1500	+7.605%	2	71	+134.982%
2025-08-27	12.8200	13.1500	12.8200	13.1500	-12.333%	7	73	+152.852%
2025-08-22	15.1500	15.1500	14.7000	15.0000	+23.153%	45	80	+121.667%
2025-08-20	12.1800	12.1800	12.1800	12.1800	+4.460%	1	55	+172.989%
2025-08-18	11.6600	11.6600	11.6600	11.6600	-17.887%	2	56	+185.163%
2025-07-23	14.2000	14.2000	14.2000	14.2000	+26.899%	1	54	+134.155%
2025-07-21	11.1900	11.1900	11.1900	11.1900	-3.534%	2	53	+197.140%
2025-07-16	11.7000	11.7000	11.6000	11.6000	-25.210%	2	54	+186.638%
2025-07-02	15.2700	15.5100	15.2700	15.5100	+0.259%	2	54	+114.378%
2025-07-01	15.2500	15.4700	15.2500	15.4700	+42.057%	2	55	+114.932%
2025-06-27	10.8900	10.8900	10.8900	10.8900	+6.037%	1	54	+205.326%
2025-06-26	10.1500	10.2700	10.1500	10.2700	-9.912%	2	54	+223.759%
2025-06-25	11.4000	11.4000	11.4000	11.4000	-20.833%	2	55	+191.667%
2025-06-24	14.4000	14.4000	14.4000	14.4000	+0.699%	2	55	+130.903%
2025-06-23	14.3000	14.3000	14.3000	14.3000	+26.549%	5	55	+132.517%
2025-06-05	11.0200	11.3000	11.0200	11.3000	-3.830%	2	50	+194.248%
2025-05-30	11.7500	11.7500	11.7500	11.7500	-2.490%	2	50	+182.979%
2025-05-29	12.0500	12.0500	12.0500	12.0500	-4.137%	1	49	+175.934%
2025-05-20	12.5700	12.5700	12.5700	12.5700	-10.851%	1	48	+164.519%
2025-05-19	14.1000	14.1000	14.1000	14.1000	-6.000%	1	48	+135.816%
2025-05-16	15.0000	15.0000	15.0000	15.0000	-6.015%	2	47	+121.667%
2025-05-15	15.9000	15.9600	15.9000	15.9600	+3.906%	2	46	+108.333%
2025-05-14	15.1200	15.3600	15.1200	15.3600	-8.897%	2	45	+116.471%
2025-05-12	16.8600	16.8600	16.8600	16.8600	+39.917%	1	45	+97.212%
2025-05-09	12.0500	12.0500	12.0500	12.0500	-3.368%	2	44	+175.934%
2025-05-05	12.5300	12.5300	12.4700	12.4700	-1.267%	6	43	+166.640%
2025-05-02	12.6300	12.6300	12.6300	12.6300	+8.319%	2	42	+163.262%
2025-04-24	11.1700	11.6600	11.1700	11.6600	+10.942%	2	41	+185.163%
2025-04-22	9.9000	10.5500	9.9000	10.5100	+8.239%	35	54	+216.365%
2025-04-15	9.7700	9.7700	9.7100	9.7100	-27.537%	4	65	+242.430%
2025-04-09	13.6000	13.6000	13.4000	13.4000	+20.721%	3	65	+148.134%
2025-04-07	9.2200	11.1000	9.2200	11.1000	-7.500%	39	70	+199.550%
2025-04-04	12.0000	12.0000	12.0000	12.0000	-36.407%	4	46	+177.083%
2025-04-01	18.4900	18.9100	18.4900	18.8700	-1.152%	16	46	+76.206%
2025-03-31	19.0900	19.0900	19.0900	19.0900	-21.116%	1	47	+74.175%
2025-03-10	24.2000	24.2000	24.2000	24.2000	-6.202%	5	47	+37.397%
2025-02-24	25.7000	25.8000	25.6000	25.8000	+1.735%	12	42	+28.876%
2025-02-21	25.0000	25.3600	25.0000	25.3600	+6.331%	4	48	+31.112%
2025-02-04	23.8500	23.8500	23.8500	23.8500	-29.438%	1	48	+39.413%
2025-01-30	31.3500	33.8000	31.3500	33.8000	-10.154%	5	45	-1.627%
2025-01-13	37.6200	37.6200	37.6200	37.6200	-10.108%	2	45	-11.616%
2024-12-27	41.8500	41.8500	41.8500	41.8500	+19.571%	2	45	-20.550%
2024-12-23	35.0000	35.0000	35.0000	35.0000	-16.408%	1	46	-5.000%
2024-12-20	45.7400	45.7500	41.8700	41.8700	-5.379%	3	45	-20.588%
2024-12-04	44.4000	44.4000	44.2500	44.2500	-26.641%	2	45	-24.859%
2024-11-25	57.0000	61.2000	57.0000	60.3200	+6.253%	7	46	-44.877%
2024-11-22	56.7700	56.7700	56.7700	56.7700	+10.105%	2	45	-41.430%
2024-11-19	51.5600	51.5600	51.5600	51.5600	+3.017%	1	46	-35.512%
2024-11-13	50.0500	50.0500	50.0500	50.0500	+5.814%	1	47	-33.566%
2024-11-12	47.3000	47.3000	47.3000	47.3000	+45.763%	1	48	-29.704%
2024-10-03	32.4000	32.5000	32.3500	32.4500	-8.204%	22	47	+2.465%
2024-10-01	35.6000	35.6000	35.3500	35.3500	-8.062%	2	36	-5.941%
2024-09-30	38.7500	38.7500	38.3500	38.4500	+11.063%	40	35	-13.524%
2024-09-27	34.6200	34.6200	34.6200	34.6200	-0.231%	2	15	-3.957%
2024-09-26	34.7000	34.7000	34.7000	34.7000	+9.637%	2	16	-4.179%
2024-09-24	31.6500	31.6500	31.6500	31.6500	+4.283%	2	15	+5.055%
2024-09-23	29.4500	30.3500	29.4500	30.3500	+1.914%	17	17	+9.555%
2024-09-20	36.3000	36.3000	28.8800	29.7800	-50.101%	16	28	+11.652%
2024-09-19	59.6800	59.6800	59.6800	59.6800	+35.636%	2	22	-44.286%
2024-09-10	44.0000	44.0000	44.0000	44.0000	-3.297%	2	24	-24.432%
2024-09-09	45.5000	45.5000	45.5000	45.5000	-8.690%	1	22	-26.923%
2024-09-03	49.8300	49.8300	49.8300	49.8300	-8.114%	1	22	-33.273%
2024-08-29	54.2100	54.2300	54.2100	54.2300	+2.884%	2	21	-38.687%
2024-08-23	52.2000	52.7100	52.2000	52.7100	+18.449%	32	22	-36.919%
2024-08-13	45.4000	45.4000	44.5000	44.5000	+1.321%	5	6	-25.281%
2024-08-08	43.9200	43.9200	43.9200	43.9200	-7.867%	1	1	-24.294%
2024-08-05	49.2800	49.2800	47.6700	47.6700	-17.240%	4	2	-30.250%
2024-07-23	57.6000	57.6000	57.6000	57.6000	-5.496%	1	6	-42.274%
2024-07-22	61.7700	61.7700	60.9500	60.9500	-0.082%	4	5	-45.447%
2024-07-15	61.0000	61.0000	61.0000	61.0000	0.000%	1	1	-45.492%