Dark

FDX20261218C350
FDX Dec 18 2026 350.00 Call (FDX261218C00350000)
option OPRA

EOD

Aug 10, 2026

15.93+15.602%(+2.15)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	14.6600	15.9300	14.6600	15.9300	+15.602%	19	88	0.000%
2026-08-06	13.7800	13.7800	13.7800	13.7800	+13.136%	1	69	+15.602%
2026-08-05	12.1800	12.1800	12.1800	12.1800	-7.023%	1	68	+30.788%
2026-08-04	12.0000	13.1000	12.0000	13.1000	+2.344%	7	67	+21.603%
2026-08-03	12.8000	12.8000	12.8000	12.8000	+3.226%	1	65	+24.453%
2026-07-29	12.5000	12.5000	12.4000	12.4000	-4.247%	6	66	+28.468%
2026-07-28	12.9500	12.9500	12.9500	12.9500	-0.385%	4	68	+23.012%
2026-07-27	13.0000	13.0000	13.0000	13.0000	-13.621%	10	68	+22.538%
2026-07-21	15.0500	15.0500	15.0500	15.0500	+14.885%	3	58	+5.847%
2026-07-20	13.1000	13.1000	13.1000	13.1000	-18.125%	1	57	+21.603%
2026-07-16	16.0000	16.0000	16.0000	16.0000	+11.888%	1	57	-0.438%
2026-07-09	15.0000	16.9500	14.3000	14.3000	+10.853%	14	56	+11.399%
2026-07-06	15.9000	15.9000	12.9000	12.9000	-15.132%	3	45	+23.488%
2026-07-01	15.0300	15.2000	15.0100	15.2000	-23.541%	8	44	+4.803%
2026-06-29	19.8800	19.8800	19.8800	19.8800	-9.636%	1	37	-19.869%
2026-06-25	21.7000	22.0000	21.7000	22.0000	+33.333%	21	36	-27.591%
2026-06-24	17.7000	17.7000	16.5000	16.5000	-37.970%	29	35	-3.455%
2026-06-22	26.6000	26.6000	26.6000	26.6000	-2.206%	11	15	-40.113%
2026-06-17	27.2000	27.2000	27.2000	27.2000	-17.576%	1	12	-41.434%
2026-06-15	34.3600	34.3600	33.0000	33.0000	+5.905%	3	12	-51.727%
2026-06-12	31.1600	31.1600	31.1600	31.1600	+3.694%	2	11	-48.877%
2026-06-11	30.0500	30.0500	30.0500	30.0500	+7.321%	1	10	-46.988%
2026-06-04	28.5000	28.5000	28.0000	28.0000	-65.928%	18	10	-43.107%
2026-05-28	78.7300	82.1800	78.7300	82.1800	+0.330%	2	154	-80.616%
2026-05-27	85.5500	85.5500	81.8900	81.9100	+40.017%	17	154	-80.552%
2026-05-20	58.5000	58.5000	58.5000	58.5000	+13.043%	1	155	-72.769%
2026-05-18	52.0500	52.0500	51.7500	51.7500	-9.654%	2	154	-69.217%
2026-05-06	57.2800	57.2800	57.2800	57.2800	+26.866%	2	154	-72.189%
2026-05-04	50.8600	50.8600	45.1500	45.1500	-40.670%	12	155	-64.718%
2026-04-30	72.0000	76.1000	72.0000	76.1000	+18.149%	5	159	-79.067%
2026-04-22	64.4100	64.4100	64.4100	64.4100	-8.248%	1	156	-75.268%
2026-04-20	70.2000	70.2000	70.2000	70.2000	+18.983%	1	156	-77.308%
2026-04-09	59.0000	59.0000	59.0000	59.0000	+16.371%	1	155	-73.000%
2026-04-02	50.7000	50.7000	50.7000	50.7000	+6.379%	7	155	-68.580%
2026-03-25	47.4500	47.6600	47.4500	47.6600	-10.075%	41	155	-66.576%
2026-03-20	53.0000	53.0000	53.0000	53.0000	+9.640%	1	196	-69.943%
2026-03-18	48.3400	48.3400	48.3400	48.3400	+0.499%	2	197	-67.046%
2026-03-13	50.5000	50.5000	48.1000	48.1000	-19.913%	3	195	-66.881%
2026-03-05	60.0600	60.0600	60.0600	60.0600	-18.728%	5	194	-73.477%
2026-02-27	73.9000	73.9000	73.9000	73.9000	+2.639%	16	194	-78.444%
2026-02-24	72.0000	72.0000	72.0000	72.0000	0.000%	1	178	-77.875%
2026-02-20	70.1700	72.0000	70.0400	72.0000	+27.119%	42	177	-77.875%
2026-02-06	57.7500	57.7500	56.0300	56.6400	+2.702%	9	165	-71.875%
2026-02-05	52.8000	55.1500	52.8000	55.1500	+4.096%	5	170	-71.115%
2026-02-04	52.9800	52.9800	52.9800	52.9800	+13.036%	1	171	-69.932%
2026-02-03	45.0000	46.8700	45.0000	46.8700	+41.388%	4	172	-66.012%
2026-02-02	33.2500	33.2500	33.1500	33.1500	+50.682%	2	133	-51.946%
2026-01-27	22.0000	22.0000	22.0000	22.0000	+14.643%	1	134	-27.591%
2026-01-21	19.1900	19.1900	19.1900	19.1900	-17.639%	8	134	-16.988%
2026-01-13	23.2500	23.3000	23.2500	23.3000	+12.289%	3	134	-31.631%
2026-01-08	24.1600	24.1600	20.7500	20.7500	+17.898%	11	131	-23.229%
2026-01-06	17.6000	17.6000	17.6000	17.6000	+4.142%	1	122	-9.489%
2026-01-05	15.2500	16.9000	15.2500	16.9000	+20.714%	9	122	-5.740%
2026-01-02	14.0000	14.0000	14.0000	14.0000	-17.647%	20	121	+13.786%
2025-12-26	16.6100	17.0000	16.6100	17.0000	+14.171%	2	107	-6.294%
2025-12-23	14.8900	14.8900	14.8900	14.8900	+10.052%	10	107	+6.985%
2025-12-19	11.5000	13.5900	11.5000	13.5300	-14.095%	9	107	+17.738%
2025-12-11	15.7500	15.7500	15.7500	15.7500	+24.016%	2	104	+1.143%
2025-11-26	12.7000	12.7000	12.7000	12.7000	+25.494%	1	103	+25.433%
2025-11-21	10.1200	10.1200	10.1200	10.1200	-12.532%	5	103	+57.411%
2025-11-20	11.1200	11.5700	11.1200	11.5700	-1.111%	6	98	+37.684%
2025-11-17	11.7000	11.7000	11.7000	11.7000	-7.874%	1	94	+36.154%
2025-11-13	12.7000	12.7000	12.7000	12.7000	+88.148%	1	93	+25.433%
2025-10-10	6.7500	6.7500	6.7500	6.7500	-3.571%	1	92	+136.000%
2025-10-06	7.0000	7.0000	7.0000	7.0000	+1.302%	2	92	+127.571%
2025-10-03	6.7500	6.9100	6.7500	6.9100	+37.924%	2	92	+130.535%
2025-08-29	5.0100	5.0100	5.0100	5.0100	-0.199%	2	92	+217.964%
2025-07-17	5.0100	5.0400	5.0100	5.0200	-15.913%	4	92	+217.331%
2025-07-14	5.9700	5.9700	5.9700	5.9700	-6.719%	30	93	+166.834%
2025-07-11	6.4000	6.4100	6.4000	6.4000	-5.744%	4	63	+148.906%
2025-07-01	6.5900	6.7900	6.5900	6.7900	+41.754%	2	66	+134.610%
2025-06-27	4.8300	4.8300	4.7900	4.7900	-25.851%	2	66	+232.568%
2025-06-23	6.2000	6.4600	6.2000	6.4600	+11.379%	2	66	+146.594%
2025-06-18	5.8000	5.8000	5.8000	5.8000	-3.172%	1	67	+174.655%
2025-06-17	5.8900	5.9900	5.8900	5.9900	-20.557%	2	67	+165.943%
2025-05-15	7.4500	7.5400	7.4500	7.5400	+9.593%	2	67	+111.273%
2025-05-14	6.5700	6.8800	6.5700	6.8800	-5.103%	2	67	+131.541%
2025-05-13	7.2500	7.2500	7.2500	7.2500	+25.868%	2	68	+119.724%
2025-05-05	5.5700	5.7600	5.5700	5.7600	+18.275%	2	68	+176.563%
2025-05-02	4.6800	4.8700	4.6800	4.8700	+1.037%	4	68	+227.105%
2025-04-25	4.6100	4.8200	4.6100	4.8200	-10.906%	4	68	+230.498%
2025-04-24	5.1500	5.4600	5.1500	5.4100	+22.398%	6	68	+194.455%
2025-04-22	4.2400	4.4200	4.2400	4.4200	+3.756%	2	70	+260.407%
2025-04-15	4.1700	4.2600	4.1700	4.2600	-28.162%	2	71	+273.944%
2025-04-04	5.9300	5.9300	5.9300	5.9300	-32.919%	2	72	+168.634%
2025-04-01	8.7000	8.9000	8.6700	8.8400	-2.750%	6	73	+80.204%
2025-03-28	8.9500	9.0900	8.9500	9.0900	+5.698%	4	73	+75.248%
2025-03-25	8.6000	8.6000	8.6000	8.6000	-0.463%	8	73	+85.233%
2025-03-24	8.4300	8.6400	8.4300	8.6400	+47.189%	2	65	+84.375%
2025-03-21	5.8700	5.8700	5.8700	5.8700	-50.464%	8	65	+171.380%
2025-03-12	11.2000	11.8500	11.2000	11.8500	-2.066%	13	61	+34.430%
2025-03-05	11.7000	12.1000	11.7000	12.1000	-21.173%	3	52	+31.653%
2025-02-28	15.3000	15.3500	15.3000	15.3500	+12.044%	4	50	+3.779%
2025-02-21	13.7000	13.7000	13.7000	13.7000	-5.517%	4	49	+16.277%
2025-02-07	14.5000	14.5000	14.5000	14.5000	-1.361%	2	47	+9.862%
2025-02-06	15.2000	15.2000	14.7000	14.7000	-33.933%	8	47	+8.367%
2025-01-02	22.6500	22.6500	22.2500	22.2500	-25.336%	2	40	-28.404%
2024-12-16	29.8500	29.8500	29.8000	29.8000	+16.406%	2	39	-46.544%
2024-12-06	25.6000	25.6000	25.6000	25.6000	-4.299%	2	39	-37.773%
2024-12-04	26.7500	26.7500	26.7500	26.7500	-2.194%	1	40	-40.449%
2024-12-03	27.7500	27.9500	27.3500	27.3500	-9.437%	57	40	-41.755%
2024-11-14	30.4000	30.4000	30.2000	30.2000	+44.153%	6	13	-47.252%
2024-10-18	20.9500	20.9500	20.9500	20.9500	+11.853%	2	13	-23.962%
2024-10-14	18.7300	18.7300	18.7300	18.7300	+2.350%	1	13	-14.949%
2024-10-11	18.3000	18.3000	18.3000	18.3000	+1.667%	6	12	-12.951%
2024-10-03	17.8000	18.0000	17.8000	18.0000	-16.667%	2	9	-11.500%
2024-09-30	21.6000	21.6000	21.6000	21.6000	-42.797%	2	9	-26.250%
2024-09-19	36.0200	37.7600	36.0200	37.7600	+19.873%	17	9	-57.813%
2024-09-04	31.5000	31.5000	31.5000	31.5000	+24.555%	4	16	-49.429%
2024-08-09	25.4200	25.4200	25.2800	25.2900	0.000%	24	12	-37.011%