Dark

FDX20261218C380
FDX Dec 18 2026 380.00 Call (FDX261218C00380000)
option OPRA

EOD

Aug 12, 2026

7.95+7.870%(+0.58)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	7.9500	7.9500	7.9500	7.9500	+7.870%	6	34	0.000%
2026-08-11	8.1300	8.1300	7.3700	7.3700	+2.361%	5	29	+7.870%
2026-08-10	7.2000	7.2000	7.2000	7.2000	+11.111%	1	28	+10.417%
2026-08-07	6.4800	6.4800	6.4800	6.4800	-2.556%	1	27	+22.685%
2026-08-04	6.4800	6.7400	6.4800	6.6500	-11.333%	3	27	+19.549%
2026-07-13	7.4500	7.5000	7.4500	7.5000	-8.870%	7	26	+6.000%
2026-07-10	8.2300	8.2300	8.2300	8.2300	+20.146%	1	22	-3.402%
2026-07-08	6.8500	6.8500	6.8500	6.8500	-9.750%	1	21	+16.058%
2026-07-07	7.5900	7.5900	7.5900	7.5900	+6.901%	1	20	+4.743%
2026-07-06	7.1000	7.1000	7.1000	7.1000	-18.857%	1	20	+11.972%
2026-07-01	8.7500	8.7500	8.7500	8.7500	-20.814%	1	19	-9.143%
2026-06-26	11.0000	11.1000	11.0000	11.0500	-15.649%	17	18	-28.054%
2026-06-25	13.1000	13.1000	13.1000	13.1000	-6.429%	1	11	-39.313%
2026-06-23	14.0000	14.0000	14.0000	14.0000	-19.262%	1	11	-43.214%
2026-06-08	17.1500	17.3400	17.0000	17.3400	-71.887%	12	11	-54.152%
2026-05-27	61.6800	61.6800	61.6800	61.6800	+55.561%	1	47	-87.111%
2026-05-15	39.6500	39.6500	39.6500	39.6500	-6.706%	1	48	-79.950%
2026-05-08	43.3900	43.3900	42.5000	42.5000	+1.918%	4	48	-81.294%
2026-05-07	41.6600	41.7000	41.6000	41.7000	-0.714%	5	46	-80.935%
2026-05-06	41.6600	42.3600	41.5000	42.0000	+30.597%	69	44	-81.071%
2026-05-05	32.1600	32.1600	32.1600	32.1600	+4.790%	2	29	-75.280%
2026-05-04	33.3000	33.3000	30.6900	30.6900	-44.802%	3	31	-74.096%
2026-05-01	55.6000	55.6000	55.6000	55.6000	+0.180%	4	34	-85.701%
2026-04-30	55.5000	55.5000	55.5000	55.5000	+17.237%	1	34	-85.676%
2026-04-27	47.9600	47.9600	47.3400	47.3400	-1.375%	2	33	-83.207%
2026-04-24	48.0000	48.0000	48.0000	48.0000	-6.030%	2	32	-83.438%
2026-04-23	51.0800	51.0800	51.0800	51.0800	+29.875%	1	32	-84.436%
2026-04-08	39.3300	39.3300	39.3300	39.3300	+11.416%	1	32	-79.786%
2026-04-06	35.3000	35.3000	35.3000	35.3000	+0.973%	1	32	-77.479%
2026-04-02	34.9600	34.9600	34.9600	34.9600	+15.685%	1	32	-77.260%
2026-03-31	30.2200	30.2200	30.2200	30.2200	-33.626%	1	32	-73.693%
2026-03-05	45.5300	45.5300	45.5300	45.5300	-16.535%	1	31	-82.539%
2026-02-26	54.5500	54.5500	54.5500	54.5500	0.000%	1	31	-85.426%
2026-02-24	54.5500	54.5500	54.5500	54.5500	+4.004%	6	30	-85.426%
2026-02-23	52.4500	52.4500	52.4500	52.4500	+1.294%	1	31	-84.843%
2026-02-18	50.0000	51.7800	50.0000	51.7800	+21.692%	12	30	-84.647%
2026-02-10	42.0000	42.5500	42.0000	42.5500	-1.047%	3	20	-81.316%
2026-02-06	43.0000	43.0000	43.0000	43.0000	+3.614%	1	18	-81.512%
2026-02-05	39.7500	41.5000	39.7500	41.5000	+9.211%	2	17	-80.843%
2026-02-04	38.0000	38.0000	38.0000	38.0000	+151.656%	1	17	-79.079%
2026-01-27	13.3200	15.1000	13.3200	15.1000	+33.157%	2	15	-47.351%
2026-01-26	11.3400	11.3400	11.3400	11.3400	-5.736%	1	15	-29.894%
2026-01-23	12.6600	12.6600	12.0300	12.0300	-4.524%	3	16	-33.915%
2026-01-21	11.7800	12.6000	11.7800	12.6000	-6.459%	5	16	-36.905%
2026-01-20	13.2000	13.4700	13.2000	13.4700	-12.646%	2	15	-40.980%
2026-01-15	15.4200	15.4200	15.4200	15.4200	+2.119%	1	15	-48.444%
2026-01-14	14.4600	15.1000	14.2300	15.1000	+4.861%	4	14	-47.351%
2026-01-13	14.5300	14.5300	13.9900	14.4000	+32.719%	8	13	-44.792%
2026-01-06	10.4800	10.8500	10.4800	10.8500	+21.773%	2	11	-26.728%
2026-01-02	8.8600	8.9100	8.8600	8.9100	-8.050%	2	10	-10.774%
2025-12-29	9.6000	9.6900	9.6000	9.6900	-6.827%	2	10	-17.957%
2025-12-24	10.3800	10.4000	10.3800	10.4000	+7.216%	6	11	-23.558%
2025-12-23	9.2000	9.7000	9.2000	9.7000	+14.387%	4	11	-18.041%
2025-12-22	8.4800	8.4800	8.4800	8.4800	+7.206%	1	14	-6.250%
2025-12-19	7.8200	7.9400	7.8200	7.9100	+21.319%	3	14	+0.506%
2025-12-03	6.5200	6.5200	6.5200	6.5200	+71.579%	6	15	+21.933%
2025-10-07	3.8000	3.8000	3.8000	3.8000	-13.636%	1	12	+109.211%
2025-10-06	4.4000	4.4000	4.4000	4.4000	+19.891%	1	12	+80.682%
2025-10-02	3.6700	3.6700	3.6700	3.6700	+26.117%	1	13	+116.621%
2025-08-29	2.9100	2.9100	2.9100	2.9100	+9.398%	1	11	+173.196%
2025-08-13	2.6600	2.6600	2.6600	2.6600	+19.820%	1	11	+198.872%
2025-08-01	2.2200	2.2200	2.2200	2.2200	-33.731%	1	12	+258.108%
2025-05-28	3.3500	3.3500	3.3500	3.3500	-30.353%	1	11	+137.313%
2025-05-15	4.5600	4.8100	4.5600	4.8100	+35.493%	2	12	+65.281%
2025-05-08	3.3700	3.5500	3.3700	3.5500	+10.938%	2	13	+123.944%
2025-05-07	3.0300	3.2000	3.0300	3.2000	-0.312%	2	13	+148.438%
2025-04-23	3.1400	3.2100	3.1400	3.2100	-5.310%	2	14	+147.664%
2025-04-10	3.2100	3.3900	3.2100	3.3900	+9.709%	4	15	+134.513%
2025-04-07	3.0900	3.0900	3.0900	3.0900	-44.723%	1	17	+157.282%
2025-04-01	5.3700	5.5900	5.3700	5.5900	-4.281%	4	18	+42.218%
2025-03-27	5.6400	5.8400	5.6400	5.8400	-0.511%	2	18	+36.130%
2025-03-26	5.6700	5.8700	5.6700	5.8700	+6.148%	2	18	+35.434%
2025-03-25	5.3400	5.5300	5.3400	5.5300	+1.468%	2	18	+43.761%
2025-03-24	5.4500	5.4500	5.4500	5.4500	+43.421%	1	18	+45.872%
2025-03-21	3.8000	3.8000	3.8000	3.8000	-51.220%	2	17	+109.211%
2025-03-06	7.7700	7.7900	7.7700	7.7900	-25.312%	2	15	+2.054%
2025-03-03	10.3000	10.4300	10.3000	10.4300	-1.697%	2	15	-23.778%
2025-02-28	10.4500	10.6100	10.4500	10.6100	+3.210%	4	15	-25.071%
2025-02-27	10.0600	10.2800	10.0600	10.2800	+17.486%	2	14	-22.665%
2025-02-26	8.7500	8.7500	8.7500	8.7500	-21.875%	1	14	-9.143%
2025-02-12	10.9500	11.2000	10.9500	11.2000	+34.940%	2	14	-29.018%
2025-02-05	8.3000	8.3000	8.3000	8.3000	-57.975%	1	15	-4.217%
2024-12-17	19.6500	19.7500	19.6500	19.7500	-9.611%	2	14	-59.747%
2024-12-16	21.9500	21.9500	21.8500	21.8500	+16.845%	2	14	-63.616%
2024-12-06	18.3000	18.7000	18.3000	18.7000	-3.856%	8	14	-57.487%
2024-12-03	21.4500	21.4500	19.1500	19.4500	-1.018%	41	13	-59.126%
2024-08-15	19.7000	19.7000	19.6500	19.6500	-28.415%	4	2	-59.542%
2024-07-24	27.5000	27.5000	27.4500	27.4500	0.000%	2	1	-71.038%