Dark

FDX20261218C330
FDX Dec 18 2026 330.00 Call (FDX261218C00330000)
option OPRA

EOD

Aug 10, 2026

22.55+10.920%(+2.22)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	22.5500	22.5500	22.5500	22.5500	+10.920%	3	103	0.000%
2026-08-07	20.3300	20.3300	20.3300	20.3300	+0.843%	16	103	+10.920%
2026-08-06	20.3000	20.3000	20.1000	20.1600	+0.448%	38	88	+11.855%
2026-08-04	20.0700	20.0700	20.0700	20.0700	+15.212%	2	76	+12.357%
2026-07-28	17.4200	17.4200	17.4200	17.4200	-5.990%	1	74	+29.449%
2026-07-20	18.8000	18.8000	18.5300	18.5300	-18.442%	2	74	+21.695%
2026-07-17	22.7200	22.7200	22.7200	22.7200	-4.778%	1	73	-0.748%
2026-07-16	24.0300	24.0300	23.8600	23.8600	+1.922%	31	73	-5.490%
2026-07-15	23.4100	23.4100	23.4100	23.4100	+19.439%	1	42	-3.674%
2026-07-08	19.7000	19.8000	19.6000	19.6000	+1.818%	23	42	+15.051%
2026-07-06	19.3000	19.3000	19.2500	19.2500	-29.872%	2	29	+17.143%
2026-06-26	27.4500	27.4500	27.4500	27.4500	-12.995%	12	28	-17.851%
2026-06-25	31.5500	31.5500	31.5500	31.5500	+35.118%	1	16	-28.526%
2026-06-24	24.0000	24.1500	23.3500	23.3500	-35.139%	4	16	-3.426%
2026-06-22	36.0000	36.0000	36.0000	36.0000	+12.115%	1	16	-37.361%
2026-06-18	32.8300	32.8300	32.1100	32.1100	-9.422%	3	13	-29.773%
2026-06-17	35.4500	35.4500	35.4500	35.4500	-13.642%	1	13	-36.389%
2026-06-12	41.1000	41.2600	40.9000	41.0500	-56.835%	62	13	-45.067%
2026-05-29	98.0500	98.0500	95.1000	95.1000	+33.944%	3	55	-76.288%
2026-05-11	73.6500	73.6500	71.0000	71.0000	+3.832%	8	55	-68.239%
2026-05-06	67.7000	68.3800	67.7000	68.3800	+19.965%	2	49	-67.023%
2026-05-04	57.0000	57.0000	57.0000	57.0000	-32.384%	3	51	-60.439%
2026-04-21	84.3000	84.3000	84.3000	84.3000	+49.204%	2	51	-73.250%
2026-03-19	56.5000	56.5000	56.5000	56.5000	-3.912%	1	51	-60.088%
2026-03-13	58.8000	58.8000	58.8000	58.8000	-5.920%	1	52	-61.650%
2026-03-12	62.5000	62.5000	62.5000	62.5000	+8.885%	1	52	-63.920%
2026-03-09	57.4000	57.4000	57.4000	57.4000	-5.124%	1	51	-60.714%
2026-03-06	64.9200	64.9200	60.5000	60.5000	-27.449%	11	51	-62.727%
2026-02-26	83.3900	83.3900	83.3900	83.3900	-1.547%	1	40	-72.958%
2026-02-24	84.5200	84.7000	84.5200	84.7000	+28.333%	2	41	-73.377%
2026-02-05	66.0000	66.0000	66.0000	66.0000	+0.167%	1	39	-65.833%
2026-02-04	65.8900	65.8900	65.8900	65.8900	+87.881%	2	40	-65.776%
2026-01-30	35.0700	35.0700	35.0700	35.0700	+16.900%	6	40	-35.700%
2026-01-13	30.6000	30.6000	29.9500	30.0000	-4.762%	6	40	-24.833%
2026-01-12	30.9500	31.5000	30.9500	31.5000	+1.286%	4	36	-28.413%
2026-01-09	31.0500	31.1000	31.0500	31.1000	-1.738%	5	33	-27.492%
2026-01-08	31.5000	31.6500	31.5000	31.6500	+8.950%	2	28	-28.752%
2026-01-07	28.7500	29.1000	28.7500	29.0500	+15.507%	9	27	-22.375%
2026-01-06	23.8600	25.1500	23.8600	25.1500	+11.778%	8	19	-10.338%
2026-01-05	22.5000	22.5000	22.5000	22.5000	+12.275%	1	12	+0.222%
2025-12-31	20.0400	20.0400	20.0400	20.0400	-5.159%	1	11	+12.525%
2025-12-30	21.1300	21.1300	21.1300	21.1300	-4.172%	1	11	+6.720%
2025-12-29	22.0500	22.0500	22.0500	22.0500	+7.299%	2	12	+2.268%
2025-12-22	20.5500	20.5500	20.5500	20.5500	+25.305%	1	11	+9.732%
2025-12-01	16.4500	16.4500	16.4000	16.4000	+31.200%	2	10	+37.500%
2025-11-10	14.4000	14.4000	12.5000	12.5000	+11.807%	2	10	+80.400%
2025-10-28	11.1800	11.1800	11.1800	11.1800	+66.866%	1	11	+101.699%
2025-07-21	6.5000	6.7000	6.5000	6.7000	-6.815%	2	11	+236.567%
2025-07-17	7.1000	7.1900	7.1000	7.1900	-31.524%	2	11	+213.630%
2025-07-03	10.5000	10.5000	10.5000	10.5000	+9.148%	1	11	+114.762%
2025-07-02	9.6200	9.6200	9.6200	9.6200	+0.104%	1	11	+134.407%
2025-07-01	9.3200	9.6100	9.3200	9.6100	+8.588%	2	11	+134.651%
2025-06-23	8.6000	8.8500	8.6000	8.8500	+26.248%	2	12	+154.802%
2025-06-05	6.7900	7.0100	6.7900	7.0100	-26.520%	2	12	+221.683%
2025-05-14	9.3600	9.5400	9.3600	9.5400	+19.399%	4	12	+136.373%
2025-05-05	7.7600	7.9900	7.7600	7.9900	+16.303%	10	10	+182.228%
2025-05-02	6.7900	6.8700	6.7900	6.8700	-7.412%	4	10	+228.239%
2025-04-24	7.2400	7.5000	7.2400	7.4200	+21.639%	6	10	+203.908%
2025-04-22	5.9000	6.2200	5.9000	6.1000	+1.836%	12	12	+269.672%
2025-04-15	5.9200	5.9900	5.9200	5.9900	-50.249%	4	12	+276.461%
2025-04-01	11.8000	12.0400	11.8000	12.0400	-2.431%	4	12	+87.292%
2025-03-24	12.0500	12.3400	12.0500	12.3400	+51.784%	2	12	+82.739%
2025-03-21	8.1300	8.1300	8.1300	8.1300	-46.513%	4	13	+177.368%
2025-03-12	15.2000	15.2000	15.2000	15.2000	-11.163%	1	11	+48.355%
2025-02-21	17.1100	17.1100	17.1100	17.1100	-31.560%	2	11	+31.794%
2025-01-22	25.0000	25.0000	25.0000	25.0000	-20.458%	1	11	-9.800%
2024-12-06	31.4300	31.4300	31.4300	31.4300	-7.149%	2	11	-28.253%
2024-12-05	33.8500	33.8500	33.8500	33.8500	-0.733%	2	11	-33.383%
2024-12-04	34.1000	34.1000	34.1000	34.1000	+3.177%	2	11	-33.871%
2024-12-03	36.9500	36.9500	33.0000	33.0500	-18.254%	6	11	-31.770%
2024-12-02	40.4300	40.4300	40.4300	40.4300	+1.839%	1	11	-44.225%
2024-11-18	39.6500	39.7000	39.6500	39.7000	+49.811%	3	11	-43.199%
2024-10-24	26.8000	26.8000	26.5000	26.5000	+9.414%	2	13	-14.906%
2024-10-14	24.2200	24.2200	24.2200	24.2200	+0.707%	1	13	-6.895%
2024-10-09	23.7500	24.0500	23.7500	24.0500	-3.219%	2	13	-6.237%
2024-10-01	24.9500	24.9500	24.8500	24.8500	-7.621%	2	13	-9.256%
2024-09-30	27.6500	27.6500	26.9000	26.9000	-12.092%	22	12	-16.171%
2024-08-09	30.6000	30.6000	30.6000	30.6000	-7.273%	2	3	-26.307%
2024-08-08	32.8000	33.0000	32.8000	33.0000	-24.743%	2	2	-31.667%
2024-07-25	43.8500	43.8500	43.8500	43.8500	-1.505%	1	1	-48.575%
2024-07-24	44.5200	44.5200	44.5200	44.5200	-14.973%	2	2	-49.349%
2024-07-16	52.3200	52.3600	52.3200	52.3600	0.000%	2	2	-56.933%