Dark

FDX20261218C370
FDX Dec 18 2026 370.00 Call (FDX261218C00370000)
option OPRA

EOD

Aug 10, 2026

9.20+10.444%(+0.87)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	9.2000	9.2000	9.2000	9.2000	+10.444%	1	27	0.000%
2026-08-07	8.3300	8.3300	8.3300	8.3300	-5.341%	1	27	+10.444%
2026-08-06	7.9800	8.8000	7.9800	8.8000	+18.280%	3	26	+4.545%
2026-08-05	7.5000	7.5000	7.4400	7.4400	-7.921%	3	24	+23.656%
2026-08-04	7.9200	8.3000	7.9200	8.0800	-8.804%	8	24	+13.861%
2026-07-27	8.8600	8.8600	8.8600	8.8600	+3.747%	1	23	+3.837%
2026-07-21	8.5400	8.5400	8.5400	8.5400	-3.720%	1	22	+7.728%
2026-07-20	8.8700	8.8700	8.8700	8.8700	+4.353%	1	22	+3.720%
2026-07-13	8.5000	8.5000	8.5000	8.5000	-16.256%	1	23	+8.235%
2026-07-10	10.1500	10.1500	10.1500	10.1500	+8.556%	1	23	-9.360%
2026-07-07	9.3500	9.3500	9.3500	9.3500	-8.333%	1	23	-1.604%
2026-07-02	10.4000	10.5500	10.1000	10.2000	+1.493%	18	20	-9.804%
2026-06-30	12.6200	12.6200	10.0500	10.0500	-25.000%	4	20	-8.458%
2026-06-26	13.3000	13.6000	13.3000	13.4000	-12.418%	13	17	-31.343%
2026-06-25	15.3000	15.3000	15.3000	15.3000	-24.631%	1	10	-39.869%
2026-06-17	20.3000	20.3000	20.3000	20.3000	+9.730%	1	8	-54.680%
2026-06-03	18.6500	18.9500	18.5000	18.5000	-57.077%	22	8	-50.270%
2026-05-19	43.1000	43.1000	43.1000	43.1000	+1.699%	1	105	-78.654%
2026-05-18	42.3800	42.3800	42.3800	42.3800	-5.822%	1	104	-78.292%
2026-05-15	45.0000	45.0000	45.0000	45.0000	-5.858%	1	104	-79.556%
2026-05-14	47.8000	47.8000	47.8000	47.8000	+15.738%	2	103	-80.753%
2026-05-13	41.3000	41.3000	41.3000	41.3000	+5.062%	2	103	-77.724%
2026-05-05	39.3100	39.3100	39.3100	39.3100	+4.326%	1	103	-76.596%
2026-05-04	37.6800	37.6800	37.6800	37.6800	-32.108%	1	102	-75.584%
2026-04-17	55.5000	55.5000	55.5000	55.5000	+52.682%	1	102	-83.423%
2026-04-15	36.4400	36.5200	36.0000	36.3500	-17.853%	9	101	-74.691%
2026-04-08	44.2500	44.2500	44.2500	44.2500	+10.791%	1	92	-79.209%
2026-04-06	39.9400	39.9400	39.9400	39.9400	+15.768%	1	93	-76.965%
2026-03-31	33.3000	34.5000	33.3000	34.5000	-26.596%	2	92	-73.333%
2026-03-23	47.0000	47.0000	47.0000	47.0000	+8.046%	2	91	-80.426%
2026-03-20	43.5000	43.5000	43.5000	43.5000	+4.442%	2	91	-78.851%
2026-03-06	41.6500	41.6500	41.6500	41.6500	-20.621%	1	89	-77.911%
2026-03-03	52.4700	52.4700	52.4700	52.4700	-12.623%	1	89	-82.466%
2026-02-26	60.0500	60.0500	60.0500	60.0500	+4.726%	1	89	-84.679%
2026-02-19	57.3400	57.3400	57.3400	57.3400	+6.778%	1	88	-83.955%
2026-02-17	53.7000	53.7000	53.7000	53.7000	+10.154%	1	87	-82.868%
2026-02-12	52.0000	52.0000	48.7500	48.7500	+5.405%	2	88	-81.128%
2026-02-09	46.0000	46.2500	46.0000	46.2500	-4.639%	2	88	-80.108%
2026-02-06	48.5000	48.5000	48.5000	48.5000	+9.234%	1	87	-81.031%
2026-02-05	44.0000	44.4000	44.0000	44.4000	-1.443%	13	87	-79.279%
2026-02-04	44.4900	45.0500	44.4900	45.0500	+156.549%	3	86	-79.578%
2026-01-27	15.8600	17.5600	15.8600	17.5600	+29.499%	2	85	-47.608%
2026-01-26	13.5600	13.5600	13.5600	13.5600	-7.880%	1	85	-32.153%
2026-01-21	14.2100	14.7500	14.2100	14.7200	-15.159%	4	85	-37.500%
2026-01-14	17.3800	17.3800	17.3500	17.3500	+1.999%	2	85	-46.974%
2026-01-13	16.7000	17.0100	16.7000	17.0100	+29.649%	2	84	-45.914%
2026-01-06	12.6700	13.1200	12.6700	13.1200	+11.850%	2	83	-29.878%
2025-12-29	11.9900	11.9900	11.7300	11.7300	-0.509%	2	83	-21.569%
2025-12-24	11.8500	11.8500	11.7900	11.7900	+1.202%	6	82	-21.968%
2025-12-23	11.1100	11.6500	11.1100	11.6500	+7.870%	4	82	-21.030%
2025-12-22	10.8000	10.8000	10.8000	10.8000	+14.286%	1	80	-14.815%
2025-12-08	9.4500	9.4500	9.4500	9.4500	+35.000%	2	79	-2.646%
2025-12-02	8.5000	8.5000	7.0000	7.0000	+44.928%	3	79	+31.429%
2025-07-01	4.7100	4.8300	4.7100	4.8300	+3.648%	2	77	+90.476%
2025-06-23	4.5000	4.6600	4.5000	4.6600	+5.430%	2	77	+97.425%
2025-06-17	4.1000	4.4200	4.1000	4.4200	+7.543%	2	77	+108.145%
2025-05-08	3.9700	4.1100	3.9700	4.1100	+18.444%	2	78	+123.844%
2025-04-25	3.3000	3.4700	3.3000	3.4700	+15.667%	4	78	+165.130%
2025-04-21	3.0000	3.0000	3.0000	3.0000	-24.051%	2	78	+206.667%
2025-04-14	3.9300	3.9500	3.9300	3.9500	-2.228%	4	80	+132.911%
2025-04-10	3.9300	4.0400	3.9300	4.0400	-37.558%	4	80	+127.723%
2025-04-01	6.3000	6.5100	6.3000	6.4700	-4.572%	4	81	+42.195%
2025-03-27	6.6200	6.7800	6.6200	6.7800	-1.166%	2	81	+35.693%
2025-03-26	6.6500	6.8600	6.6500	6.8600	+9.062%	2	81	+34.111%
2025-03-25	6.2900	6.2900	6.2900	6.2900	-6.119%	1	81	+46.264%
2025-03-24	6.4100	6.7000	6.4100	6.7000	+57.277%	2	82	+37.313%
2025-03-21	4.2600	4.2600	4.2600	4.2600	-55.299%	4	82	+115.962%
2025-03-10	9.6000	9.6000	9.5300	9.5300	-19.031%	2	82	-3.463%
2025-02-28	11.6000	11.7700	11.6000	11.7700	-0.170%	4	82	-21.835%
2025-02-27	11.6000	11.7900	11.6000	11.7900	+12.823%	2	82	-21.968%
2025-02-26	10.4500	10.4500	10.4500	10.4500	-13.278%	1	82	-11.962%
2025-02-06	12.0500	12.0500	12.0500	12.0500	+26.842%	5	83	-23.651%
2025-02-05	9.5000	9.5000	9.5000	9.5000	-3.553%	1	83	-3.158%
2025-02-04	9.2400	9.8500	8.4500	9.8500	+9.688%	43	82	-6.599%
2025-02-03	8.9400	9.3500	8.9400	8.9800	-50.929%	47	81	+2.450%
2025-01-02	18.1500	18.3000	18.1500	18.3000	-9.852%	12	38	-49.727%
2024-12-31	20.3000	20.3000	20.3000	20.3000	-7.727%	1	32	-54.680%
2024-12-17	21.9500	22.0000	21.9500	22.0000	-9.091%	2	32	-58.182%
2024-12-16	24.2500	24.2500	24.2000	24.2000	+10.502%	14	26	-61.983%
2024-12-09	21.7500	21.9000	21.7500	21.9000	+6.053%	2	26	-57.991%
2024-12-06	20.6500	20.6500	20.6500	20.6500	-4.839%	2	26	-55.448%
2024-12-03	24.3000	24.3000	21.7000	21.7000	-13.546%	70	25	-57.604%
2024-11-14	25.1000	25.2000	24.8000	25.1000	+51.662%	16	10	-63.347%
2024-09-30	16.5500	16.5500	16.5500	16.5500	+10.702%	2	6	-44.411%
2024-09-27	14.9500	14.9500	14.9500	14.9500	+15.000%	6	5	-38.462%
2024-09-20	13.0000	13.0000	13.0000	13.0000	-57.737%	4	7	-29.231%
2024-09-19	29.4000	30.7600	29.4000	30.7600	+1.018%	7	9	-70.091%
2024-07-24	30.4500	30.4500	30.2500	30.4500	0.000%	10	5	-69.787%