Dark

FCX20260821C50
FCX Aug 21 2026 50.00 Call (FCX260821C00050000)
option OPRA

EOD

Jul 22, 2026

15.16+32.402%(+3.71)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	14.2500	15.1600	14.2500	15.1600	+32.402%	30	518	0.000%
2026-07-21	11.6000	11.6000	11.4500	11.4500	+18.041%	2	518	+32.402%
2026-07-20	10.0000	10.0000	9.7000	9.7000	-0.513%	16	518	+56.289%
2026-07-17	9.1000	9.7500	9.1000	9.7500	+10.169%	11	517	+55.487%
2026-07-16	10.2000	10.2000	8.8500	8.8500	-24.034%	34	521	+71.299%
2026-07-15	10.7000	11.6500	10.7000	11.6500	-7.245%	44	509	+30.129%
2026-07-14	12.7200	12.7200	12.5600	12.5600	+15.229%	292	508	+20.701%
2026-07-13	12.1500	12.2500	10.9000	10.9000	-13.147%	18	793	+39.083%
2026-07-10	11.4900	12.5500	11.4900	12.5500	+9.130%	8	807	+20.797%
2026-07-09	11.5500	11.9300	11.5000	11.5000	+26.652%	11	803	+31.826%
2026-07-08	9.8500	9.8500	8.1800	9.0800	-13.852%	11	800	+66.960%
2026-07-07	11.3500	11.3500	9.6500	10.5400	-9.915%	17	800	+43.833%
2026-07-02	12.5000	12.5000	11.1600	11.7000	-2.500%	3	809	+29.573%
2026-07-01	13.2500	13.2500	12.0000	12.0000	-12.727%	12	809	+26.333%
2026-06-30	14.1000	14.1000	13.7500	13.7500	+6.672%	20	809	+10.255%
2026-06-29	12.4500	12.9400	12.4500	12.8900	-0.922%	9	789	+17.611%
2026-06-26	13.0100	13.0100	13.0100	13.0100	-6.604%	2	791	+16.526%
2026-06-25	13.2900	14.0000	13.2900	13.9300	+3.878%	20	791	+8.830%
2026-06-24	12.9000	13.4700	12.8500	13.4100	-14.532%	4	785	+13.050%
2026-06-23	16.1300	16.1300	15.6900	15.6900	-20.997%	6	784	-3.378%
2026-06-22	19.8600	19.8600	19.8600	19.8600	-4.243%	1	784	-23.666%
2026-06-16	21.8700	21.8800	20.7400	20.7400	-0.192%	4	784	-26.905%
2026-06-15	20.3200	20.7900	20.3200	20.7800	+15.125%	7	784	-27.045%
2026-06-12	18.0500	18.0500	18.0500	18.0500	+2.557%	2	782	-16.011%
2026-06-11	15.5000	17.6000	15.5000	17.6000	+25.714%	11	782	-13.864%
2026-06-10	14.0000	14.0000	14.0000	14.0000	-11.672%	1	773	+8.286%
2026-06-09	17.0500	17.0500	15.8500	15.8500	-2.160%	11	772	-4.353%
2026-06-08	16.9000	16.9000	16.2000	16.2000	+6.931%	11	772	-6.420%
2026-06-05	18.1400	18.1400	15.1500	15.1500	-26.918%	2	771	+0.066%
2026-06-04	22.3500	22.3500	20.4000	20.7300	-3.040%	10	772	-26.869%
2026-06-03	21.3800	21.3800	21.3800	21.3800	-7.043%	1	775	-29.093%
2026-06-02	19.8800	23.0000	19.8800	23.0000	+23.989%	10	774	-34.087%
2026-06-01	18.5000	18.5500	18.5000	18.5500	+6.000%	3	774	-18.275%
2026-05-29	16.4000	17.5000	16.4000	17.5000	+7.362%	2	775	-13.371%
2026-05-26	16.3000	16.3000	16.3000	16.3000	+16.429%	2	776	-6.994%
2026-05-22	14.0000	14.0000	14.0000	14.0000	+21.212%	3	774	+8.286%
2026-05-19	11.3000	11.5500	11.3000	11.5500	-13.999%	214	774	+31.255%
2026-05-18	13.4100	13.4300	13.4100	13.4300	-12.962%	2	598	+12.882%
2026-05-15	13.8900	15.4300	13.8900	15.4300	-9.766%	30	598	-1.750%
2026-05-14	17.1000	17.1000	17.1000	17.1000	-7.817%	1	569	-11.345%
2026-05-13	18.5500	18.5500	18.5500	18.5500	+11.949%	3	566	-18.275%
2026-05-11	16.2600	16.5700	15.7100	16.5700	+19.812%	25	566	-8.509%
2026-05-08	13.8300	13.8300	13.8300	13.8300	-1.426%	2	557	+9.617%
2026-05-07	14.0300	14.0300	14.0300	14.0300	+28.716%	1	557	+8.054%
2026-05-05	10.0700	10.9000	9.8700	10.9000	+18.478%	37	558	+39.083%
2026-05-04	9.4000	9.6500	9.2000	9.2000	-6.599%	10	544	+64.783%
2026-05-01	10.5300	10.5300	9.8500	9.8500	-6.812%	12	542	+53.909%
2026-04-30	10.9200	11.0500	10.5400	10.5700	+5.594%	14	542	+43.425%
2026-04-29	10.5100	10.5600	10.0100	10.0100	-18.085%	26	543	+51.449%
2026-04-28	12.2000	12.2200	12.2000	12.2200	-8.120%	6	541	+24.059%
2026-04-27	13.3000	13.3000	13.3000	13.3000	-9.277%	1	538	+13.985%
2026-04-24	12.9000	14.6600	12.9000	14.6600	-8.375%	3	538	+3.411%
2026-04-23	14.3100	16.0000	14.3100	16.0000	-20.596%	8	536	-5.250%
2026-04-21	20.1500	20.1500	20.1500	20.1500	+0.499%	1	534	-24.764%
2026-04-15	20.0500	20.0500	20.0500	20.0500	+0.250%	1	534	-24.389%
2026-04-14	20.1800	20.1800	20.0000	20.0000	-0.744%	18	534	-24.200%
2026-04-13	19.5900	20.1500	19.5900	20.1500	+0.349%	288	546	-24.764%
2026-04-10	20.0000	20.0800	20.0000	20.0800	+6.525%	2	258	-24.502%
2026-04-09	18.8500	18.8500	18.8500	18.8500	+6.557%	7	258	-19.576%
2026-04-08	17.5100	17.8200	17.5000	17.6900	+49.283%	10	258	-14.302%
2026-03-31	11.8500	11.8500	11.8500	11.8500	+16.176%	1	257	+27.932%
2026-03-30	11.6500	11.6500	10.2000	10.2000	-4.673%	22	257	+48.627%
2026-03-26	10.7000	10.7000	10.7000	10.7000	0.000%	1	256	+41.682%
2026-03-24	9.9500	10.7000	9.9000	10.7000	+6.046%	23	256	+41.682%
2026-03-23	9.5700	10.0900	9.5700	10.0900	+24.261%	25	256	+50.248%
2026-03-20	9.0000	9.0000	8.1200	8.1200	-7.622%	54	258	+86.700%
2026-03-19	8.2700	8.7900	8.2700	8.7900	-29.227%	58	215	+72.469%
2026-03-17	12.4200	12.4200	12.4200	12.4200	+2.900%	1	248	+22.061%
2026-03-16	12.4500	12.4500	12.0700	12.0700	+6.063%	13	248	+25.601%
2026-03-13	12.2000	12.2000	11.3800	11.3800	-28.652%	6	248	+33.216%
2026-03-10	16.1900	16.1900	15.9500	15.9500	+22.692%	53	248	-4.953%
2026-03-09	11.5000	13.0000	11.5000	13.0000	-3.632%	12	212	+16.615%
2026-03-06	14.0000	14.0000	13.4900	13.4900	-13.303%	6	208	+12.380%
2026-03-05	16.4500	16.4500	15.3700	15.5600	-24.282%	11	202	-2.571%
2026-02-27	20.1000	20.5500	20.1000	20.5500	+0.983%	25	200	-26.229%
2026-02-26	19.8000	20.3500	19.8000	20.3500	-3.463%	2	187	-25.504%
2026-02-24	19.6500	21.0800	19.6500	21.0800	+32.997%	67	187	-28.083%
2026-02-18	16.3100	16.3100	15.8500	15.8500	+11.228%	17	176	-4.353%
2026-02-17	14.2500	14.2500	14.2500	14.2500	-12.577%	1	178	+6.386%
2026-02-13	16.2500	16.3000	16.2500	16.3000	-9.845%	9	171	-6.994%
2026-02-11	18.1000	18.2500	18.0800	18.0800	+10.920%	5	171	-16.150%
2026-02-10	16.3000	16.3000	16.3000	16.3000	+12.647%	1	167	-6.994%
2026-02-06	14.0000	14.4700	14.0000	14.4700	+9.455%	11	166	+4.768%
2026-02-05	13.8500	13.8600	13.2200	13.2200	-15.039%	8	155	+14.675%
2026-02-04	15.5600	15.5600	15.5600	15.5600	+8.056%	1	155	-2.571%
2026-02-02	14.2000	14.4000	14.2000	14.4000	-1.370%	21	154	+5.278%
2026-01-30	14.5800	14.6000	14.2200	14.6000	-17.467%	10	154	+3.836%
2026-01-29	19.8100	19.8100	17.6500	17.6900	+9.808%	12	154	-14.302%
2026-01-26	16.6000	16.6000	16.1100	16.1100	+12.973%	4	147	-5.897%
2026-01-23	14.2600	14.2600	14.2600	14.2600	+6.816%	2	147	+6.311%
2026-01-22	13.9700	13.9700	13.3500	13.3500	-6.316%	2	145	+13.558%
2026-01-21	15.3000	15.3000	14.2500	14.2500	+5.166%	11	145	+6.386%
2026-01-20	13.5500	13.5500	13.5500	13.5500	-4.037%	1	145	+11.882%
2026-01-15	13.3100	14.1200	13.3100	14.1200	-0.212%	20	146	+7.365%
2026-01-14	13.8100	14.1500	13.8100	14.1500	+9.014%	3	134	+7.138%
2026-01-13	13.0500	13.0500	12.7000	12.9800	+2.690%	15	134	+16.795%
2026-01-12	12.1000	12.6400	12.0000	12.6400	+15.963%	46	128	+19.937%
2026-01-09	10.6500	11.2000	10.4500	10.9000	+13.898%	55	114	+39.083%
2026-01-08	9.5000	9.5700	9.5000	9.5700	-14.933%	100	72	+58.412%
2026-01-06	10.6900	11.4500	10.6900	11.2500	+14.213%	7	171	+34.756%
2026-01-05	9.4500	9.8500	9.4000	9.8500	+37.570%	37	130	+53.909%
2025-12-31	7.5500	7.5500	7.1600	7.1600	-5.665%	4	130	+111.732%
2025-12-30	7.6200	7.6200	7.5900	7.5900	+0.264%	2	130	+99.736%
2025-12-29	7.5700	7.5700	7.5700	7.5700	-12.486%	3	129	+100.264%
2025-12-26	8.5500	8.7500	8.5500	8.6500	+10.897%	105	129	+75.260%
2025-12-24	7.8000	7.8000	7.8000	7.8000	+0.386%	5	22	+94.359%
2025-12-23	7.6500	7.8100	7.6500	7.7700	+29.500%	19	22	+95.109%
2025-12-19	6.0000	6.0000	6.0000	6.0000	0.000%	3	3	+152.667%