Dark

FCX20260821C55
FCX Aug 21 2026 55.00 Call (FCX260821C00055000)
option OPRA

EOD

Jul 22, 2026

10.30+18.391%(+1.60)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	9.5500	10.3000	9.4800	10.3000	+18.391%	80	2,844	0.000%
2026-07-21	7.6500	8.9000	7.6500	8.7000	+38.095%	211	2,790	+18.391%
2026-07-20	6.3000	6.3000	6.1000	6.3000	+4.305%	17	2,801	+63.492%
2026-07-17	5.0000	6.6000	5.0000	6.0400	+7.092%	622	2,791	+70.530%
2026-07-16	6.6000	6.6000	5.3000	5.6400	-29.500%	278	2,686	+82.624%
2026-07-15	8.0600	8.0600	7.1500	8.0000	-2.439%	738	2,471	+28.750%
2026-07-14	9.2000	9.2000	8.2000	8.2000	+12.792%	34	1,996	+25.610%
2026-07-13	8.1000	8.6000	7.1000	7.2700	-16.914%	19	2,013	+41.678%
2026-07-10	8.1000	8.7500	8.1000	8.7500	+10.759%	17	2,008	+17.714%
2026-07-09	6.8500	8.1500	6.8500	7.9000	+33.446%	23	2,005	+30.380%
2026-07-08	6.2000	6.2000	5.0300	5.9200	-17.778%	115	1,997	+73.986%
2026-07-07	7.2000	7.2000	6.7500	7.2000	-9.887%	13	2,031	+43.056%
2026-07-06	8.1800	8.1900	7.9900	7.9900	+4.444%	13	2,019	+28.911%
2026-07-02	9.0300	9.0300	7.5500	7.6500	-7.273%	5	2,009	+34.641%
2026-07-01	8.9000	8.9000	8.1500	8.2500	-17.335%	21	2,009	+24.848%
2026-06-30	9.9800	9.9800	9.9800	9.9800	+8.952%	2	2,010	+3.206%
2026-06-29	9.1600	9.1600	8.6700	9.1600	-8.856%	28	2,008	+12.445%
2026-06-26	9.6200	10.2000	9.5100	10.0500	-0.495%	11	1,994	+2.488%
2026-06-25	10.1000	10.1000	10.1000	10.1000	+8.719%	2	1,992	+1.980%
2026-06-24	10.7000	10.7000	9.2000	9.2900	-24.101%	9	1,993	+10.872%
2026-06-23	11.7500	12.2400	11.3500	12.2400	-21.789%	14	2,000	-15.850%
2026-06-22	15.5000	15.6500	15.5000	15.6500	+2.758%	4	2,001	-34.185%
2026-06-18	14.9800	15.2500	14.9800	15.2300	-8.638%	9	2,006	-32.370%
2026-06-16	16.4500	16.6700	16.4000	16.6700	+1.092%	3	2,006	-38.212%
2026-06-15	18.2400	18.2400	16.4900	16.4900	+6.387%	6	2,007	-37.538%
2026-06-12	15.5000	15.5000	15.5000	15.5000	+18.321%	1	2,011	-33.548%
2026-06-11	12.2000	13.6400	12.2000	13.1000	+22.430%	57	2,011	-21.374%
2026-06-10	10.7000	10.7000	10.7000	10.7000	-4.293%	2	1,976	-3.738%
2026-06-09	14.3500	14.3500	11.1800	11.1800	-6.833%	3	1,978	-7.871%
2026-06-08	12.6500	12.6600	12.0000	12.0000	+4.803%	8	1,980	-14.167%
2026-06-05	13.0000	13.0000	11.0000	11.4500	-38.275%	35	1,979	-10.044%
2026-06-04	18.1000	18.5500	17.9200	18.5500	+5.278%	13	1,983	-44.474%
2026-06-03	16.8500	17.6200	16.8500	17.6200	-4.187%	6	1,983	-41.544%
2026-06-02	15.7000	18.3900	15.7000	18.3900	+29.053%	25	1,986	-43.991%
2026-06-01	14.0700	14.2500	14.0700	14.2500	+8.365%	2	1,987	-27.719%
2026-05-29	13.1500	13.1500	13.1500	13.1500	+2.574%	1	1,988	-21.673%
2026-05-28	12.0700	12.9000	12.0700	12.8200	+10.613%	5	1,989	-19.657%
2026-05-27	11.4100	11.5900	11.4100	11.5900	-5.772%	12	1,988	-11.130%
2026-05-26	12.4500	12.4500	12.3000	12.3000	+18.841%	14	1,991	-16.260%
2026-05-22	10.4000	10.5000	10.1500	10.3500	+6.372%	49	1,974	-0.483%
2026-05-21	9.4500	9.7300	9.4500	9.7300	+6.923%	6	1,972	+5.858%
2026-05-20	8.5800	9.1000	8.5800	9.1000	+4.000%	2	1,972	+13.187%
2026-05-19	8.1000	8.7500	7.8500	8.7500	-18.224%	93	1,937	+17.714%
2026-05-18	11.9000	11.9000	10.7000	10.7000	-8.547%	5	1,937	-3.738%
2026-05-15	10.6000	11.7500	10.4700	11.7000	-13.397%	61	1,937	-11.966%
2026-05-14	13.5500	13.5500	13.5100	13.5100	-14.222%	4	1,917	-23.760%
2026-05-13	15.7000	15.7500	14.7300	15.7500	+12.822%	6	1,934	-34.603%
2026-05-12	12.9900	13.9600	12.9900	13.9600	+7.385%	13	1,934	-26.218%
2026-05-11	11.3100	13.0000	11.3100	13.0000	+26.214%	41	1,934	-20.769%
2026-05-08	10.2700	10.3000	10.2700	10.3000	+3.000%	2	1,902	0.000%
2026-05-07	10.4000	10.4000	10.0000	10.0000	+0.200%	2	1,902	+3.000%
2026-05-06	9.0000	10.0000	9.0000	9.9800	+27.949%	17	1,900	+3.206%
2026-05-05	6.7000	7.8000	6.7000	7.8000	+24.800%	43	1,905	+32.051%
2026-05-04	6.5100	6.8500	6.2500	6.2500	-11.348%	40	1,893	+64.800%
2026-05-01	7.4500	7.7000	7.0500	7.0500	-7.843%	20	1,864	+46.099%
2026-04-30	7.9200	7.9200	7.5800	7.6500	+12.500%	30	1,864	+34.641%
2026-04-29	7.5200	7.5200	6.8000	6.8000	-17.576%	36	1,865	+51.471%
2026-04-28	9.2400	9.2400	8.2500	8.2500	-18.317%	68	1,874	+24.848%
2026-04-27	10.0000	10.2000	9.7500	10.1000	-5.164%	16	1,835	+1.980%
2026-04-24	10.6500	11.2500	10.6500	10.6500	-5.752%	15	1,822	-3.286%
2026-04-23	10.8400	13.2800	10.8400	11.3000	-33.529%	3	1,815	-8.850%
2026-04-20	17.0000	17.0000	17.0000	17.0000	-5.556%	2	1,816	-39.412%
2026-04-17	17.5000	18.0000	17.5000	18.0000	+9.756%	2	1,814	-42.778%
2026-04-16	16.4000	16.4000	16.4000	16.4000	+1.047%	1	1,816	-37.195%
2026-04-14	16.2300	16.2300	16.2200	16.2300	-2.347%	13	1,817	-36.537%
2026-04-13	16.6200	16.6200	16.6200	16.6200	+4.528%	1	1,817	-38.026%
2026-04-10	15.9000	15.9000	15.9000	15.9000	+10.035%	1	1,818	-35.220%
2026-04-09	14.6100	14.6100	13.8500	14.4500	+1.761%	8	1,819	-28.720%
2026-04-08	13.9000	14.2000	13.9000	14.2000	+29.091%	41	1,821	-27.465%
2026-04-06	11.0000	11.0000	11.0000	11.0000	-4.348%	10	1,844	-6.364%
2026-04-02	11.5000	11.5000	11.5000	11.5000	-2.790%	1	1,834	-10.435%
2026-04-01	10.7500	11.8300	10.7500	11.8300	+17.594%	25	1,834	-12.933%
2026-03-31	7.8000	10.0600	7.8000	10.0600	+33.599%	10	1,834	+2.386%
2026-03-30	7.5300	7.5300	7.5300	7.5300	-9.058%	1	1,836	+36.786%
2026-03-27	8.7000	8.7000	8.1100	8.2800	-9.011%	10	1,837	+24.396%
2026-03-25	8.9500	9.1000	8.9500	9.1000	+20.530%	2	1,839	+13.187%
2026-03-24	7.5500	7.5500	7.5500	7.5500	+1.071%	30	1,838	+36.424%
2026-03-23	6.9500	7.4700	6.9500	7.4700	+24.500%	32	1,838	+37.885%
2026-03-20	6.6900	6.7000	5.8700	6.0000	-13.545%	19	1,844	+71.667%
2026-03-19	6.2000	6.9400	5.9500	6.9400	-9.753%	50	1,853	+48.415%
2026-03-18	8.1000	8.5500	7.6800	7.6900	-21.047%	37	1,850	+33.940%
2026-03-17	9.7400	9.7400	9.7400	9.7400	+4.731%	5	1,865	+5.749%
2026-03-16	9.2700	9.3000	9.0000	9.3000	+6.897%	25	1,865	+10.753%
2026-03-13	9.1200	9.1200	8.6000	8.7000	-17.536%	18	1,867	+18.391%
2026-03-12	10.5500	10.5500	10.5500	10.5500	-5.804%	1	1,881	-2.370%
2026-03-11	11.2000	11.2000	11.2000	11.2000	-7.285%	1	1,881	-8.036%
2026-03-10	11.7000	12.0800	11.7000	12.0800	+27.158%	3	1,882	-14.735%
2026-03-09	9.1000	9.8900	9.1000	9.5000	-14.414%	11	1,883	+8.421%
2026-03-06	11.7500	11.7500	10.8000	11.1000	-30.189%	13	1,882	-7.207%
2026-03-04	16.1200	16.1200	15.8100	15.9000	+17.778%	5	1,882	-35.220%
2026-03-03	14.0500	14.0500	13.4600	13.5000	-20.118%	6	1,884	-23.704%
2026-03-02	15.4000	16.9000	15.4000	16.9000	-2.312%	23	1,889	-39.053%
2026-02-27	16.4500	17.3000	16.4500	17.3000	-0.288%	37	1,872	-40.462%
2026-02-24	16.0500	17.9500	16.0500	17.3500	+18.027%	72	1,840	-40.634%
2026-02-23	14.9200	15.0400	14.0400	14.7000	+4.775%	9	1,791	-29.932%
2026-02-20	13.0000	14.0500	13.0000	14.0300	+13.880%	3	1,792	-26.586%
2026-02-19	12.2000	12.3200	12.2000	12.3200	-4.496%	18	1,791	-16.396%
2026-02-18	11.3500	12.9000	11.3500	12.9000	+17.273%	5	1,777	-20.155%
2026-02-17	10.9100	11.0000	10.9100	11.0000	-18.216%	3	1,776	-6.364%
2026-02-13	13.0000	13.4500	13.0000	13.4500	-9.122%	6	1,779	-23.420%
2026-02-11	14.6600	14.8000	14.6600	14.8000	+18.876%	12	1,779	-30.405%
2026-02-10	12.4500	12.4500	12.4500	12.4500	-7.435%	2	1,777	-17.269%
2026-02-09	13.0500	13.8300	13.0500	13.4500	+16.048%	1,296	1,777	-23.420%
2026-02-06	11.6000	11.6000	11.5800	11.5900	+7.714%	7	2,168	-11.130%
2026-02-05	11.3000	11.3000	10.4700	10.7600	-16.975%	138	2,171	-4.275%
2026-02-04	12.9600	12.9600	12.9600	12.9600	-10.125%	1	2,157	-20.525%
2026-02-03	14.4700	14.4700	14.4200	14.4200	+23.248%	2	2,156	-28.571%
2026-02-02	11.8500	11.8500	11.4000	11.7000	-0.256%	5	2,155	-11.966%
2026-01-30	12.7000	12.7000	11.7300	11.7300	-21.010%	18	2,155	-12.191%
2026-01-29	17.0000	17.6000	14.6500	14.8500	+10.000%	80	2,167	-30.640%
2026-01-28	13.6500	13.6500	13.5000	13.5000	+8.173%	5	2,188	-23.704%
2026-01-27	13.0000	13.0000	12.4800	12.4800	-0.952%	4	2,188	-17.468%
2026-01-26	12.7300	14.5500	12.6000	12.6000	+17.757%	14	2,188	-18.254%
2026-01-23	10.1200	10.7000	10.1200	10.7000	-3.255%	26	2,189	-3.738%
2026-01-22	11.9000	11.9000	9.9800	11.0600	-0.090%	79	2,165	-6.872%
2026-01-21	11.0700	11.0700	11.0700	11.0700	+3.073%	2	2,159	-6.956%
2026-01-20	10.0000	10.8000	9.7600	10.7400	+9.036%	109	2,157	-4.097%
2026-01-16	9.6500	9.9000	9.6500	9.8500	-10.455%	5	2,235	+4.569%
2026-01-15	10.5000	11.0200	10.4000	11.0000	-1.786%	9	2,235	-6.364%
2026-01-14	10.6500	11.2000	10.4500	11.2000	+13.706%	65	2,231	-8.036%
2026-01-13	10.2000	10.5100	9.8000	9.8500	+0.305%	176	2,210	+4.569%
2026-01-12	9.4000	9.8200	9.0200	9.8200	+17.887%	80	2,212	+4.888%
2026-01-09	7.9200	8.5500	7.9000	8.3300	+22.500%	111	2,197	+23.649%
2026-01-08	6.7000	7.0700	6.7000	6.8000	-8.725%	15	2,122	+51.471%
2026-01-07	7.7000	7.7000	6.9400	7.4500	-9.146%	36	2,110	+38.255%
2026-01-06	8.0000	8.7500	8.0000	8.2000	+11.565%	700	2,102	+25.610%
2026-01-05	6.6000	7.3500	6.5000	7.3500	+32.432%	86	1,459	+40.136%
2026-01-02	5.6800	5.9500	5.2700	5.5500	+4.323%	39	1,459	+85.586%
2025-12-31	5.3200	5.3200	5.3200	5.3200	-6.007%	1	1,442	+93.609%
2025-12-30	5.9400	5.9400	5.2000	5.6600	+1.982%	187	1,442	+81.979%
2025-12-29	5.6000	5.6000	5.3500	5.5500	-10.484%	211	1,504	+85.586%
2025-12-26	6.0900	6.6000	6.0900	6.2000	+11.712%	175	1,310	+66.129%
2025-12-24	5.2500	5.5500	5.0500	5.5500	-0.180%	15	1,291	+85.586%
2025-12-23	5.3000	5.7000	5.3000	5.5600	+17.797%	1,305	1,291	+85.252%
2025-12-22	4.7500	4.8200	4.7200	4.7200	+12.381%	69	75	+118.220%
2025-12-19	4.2000	4.2500	4.1500	4.2000	0.000%	7	6	+145.238%