Dark

FCX20260821C65
FCX Aug 21 2026 65.00 Call (FCX260821C00065000)
option OPRA

EOD

Jul 22, 2026

4.02+37.671%(+1.10)1,462

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	3.2500	4.1500	3.2500	4.0200	+37.671%	1,462	12,170	0.000%
2026-07-21	2.0000	3.0100	2.0000	2.9200	+71.765%	753	11,654	+37.671%
2026-07-20	1.7300	1.8500	1.5800	1.7000	+3.030%	447	11,403	+136.471%
2026-07-17	1.2300	1.9100	1.1300	1.6500	-3.509%	438	11,281	+143.636%
2026-07-16	2.1500	2.2000	1.4200	1.7100	-36.431%	533	11,186	+135.088%
2026-07-15	3.3200	3.3200	2.1200	2.6900	-12.662%	251	11,229	+49.442%
2026-07-14	3.5500	3.5500	2.8500	3.0800	+26.230%	479	11,166	+30.519%
2026-07-13	2.8500	3.2500	2.3100	2.4400	-22.785%	744	10,879	+64.754%
2026-07-10	2.8800	3.4000	2.7200	3.1600	+10.105%	1,523	10,574	+27.215%
2026-07-09	2.4500	3.1500	2.3000	2.8700	+55.135%	2,265	9,656	+40.070%
2026-07-08	2.2000	2.2000	1.5500	1.8500	-24.797%	1,773	8,446	+117.297%
2026-07-07	2.6400	2.7900	2.1500	2.4600	-22.642%	734	7,691	+63.415%
2026-07-06	3.6500	3.6500	3.0200	3.1800	-0.625%	196	7,427	+26.415%
2026-07-02	3.8500	3.8600	2.7500	3.2000	-1.538%	306	7,305	+25.625%
2026-07-01	3.7900	4.3500	3.2500	3.2500	-24.594%	454	7,305	+23.692%
2026-06-30	4.2000	4.6000	4.0500	4.3100	+12.827%	2,538	7,319	-6.729%
2026-06-29	4.2000	4.3000	3.5000	3.8200	-10.539%	699	5,237	+5.236%
2026-06-26	4.2000	4.6000	4.0000	4.2700	-3.612%	361	4,908	-5.855%
2026-06-25	4.7500	4.9000	4.3000	4.4300	+0.226%	704	4,810	-9.255%
2026-06-24	4.7000	4.9000	3.8500	4.4200	-20.072%	651	4,616	-9.050%
2026-06-23	5.5500	6.0500	5.3000	5.5300	-38.212%	315	4,469	-27.306%
2026-06-22	8.5700	8.9500	8.3000	8.9500	+5.294%	56	4,445	-55.084%
2026-06-18	8.8000	9.0000	7.9000	8.5000	-0.585%	127	4,433	-52.706%
2026-06-17	10.0000	10.7500	8.4500	8.5500	-9.043%	123	4,433	-52.982%
2026-06-16	10.4000	10.4000	9.3300	9.4000	-0.424%	105	4,433	-57.234%
2026-06-15	10.6500	10.7100	9.0000	9.4400	+13.462%	165	4,430	-57.415%
2026-06-12	8.2000	9.0000	8.0000	8.3200	+10.199%	158	4,454	-51.683%
2026-06-11	5.9500	7.6000	5.8500	7.5500	+38.787%	558	4,409	-46.755%
2026-06-10	6.3500	6.5000	5.2000	5.4400	-14.060%	401	4,394	-26.103%
2026-06-09	7.3000	7.6000	5.3300	6.3300	+1.280%	198	4,264	-36.493%
2026-06-08	6.9000	7.0000	6.2000	6.2500	+2.459%	271	4,170	-35.680%
2026-06-05	7.6000	8.1200	5.7400	6.1000	-40.777%	147	4,106	-34.098%
2026-06-04	11.0000	11.4900	9.8500	10.3000	-6.618%	89	4,066	-60.971%
2026-06-03	10.4700	11.2500	9.7800	11.0300	-4.087%	14	4,048	-63.554%
2026-06-02	8.9500	11.5500	8.8000	11.5000	+38.554%	172	4,051	-65.043%
2026-06-01	6.8200	8.3000	6.7100	8.3000	+16.901%	107	4,133	-51.566%
2026-05-29	6.7000	7.6100	6.4500	7.1000	-3.664%	198	4,194	-43.380%
2026-05-28	5.8100	7.3700	5.2500	7.3700	+22.629%	180	4,096	-45.455%
2026-05-27	6.0000	6.1700	5.8500	6.0100	-7.538%	104	4,090	-33.111%
2026-05-26	6.1000	6.8500	6.1000	6.5000	+26.953%	603	4,076	-38.154%
2026-05-22	5.2100	5.3600	5.0000	5.1200	-4.299%	212	3,845	-21.484%
2026-05-21	4.1000	5.6500	4.1000	5.3500	+12.632%	314	3,714	-24.860%
2026-05-20	4.0000	4.7500	4.0000	4.7500	+26.667%	122	3,714	-15.368%
2026-05-19	3.8500	4.2700	3.6500	3.7500	-18.122%	223	3,551	+7.200%
2026-05-18	5.8500	5.8800	4.2500	4.5800	-23.667%	203	3,551	-12.227%
2026-05-15	5.5100	6.4500	5.3600	6.0000	-23.274%	456	3,551	-33.000%
2026-05-14	8.1500	8.1500	7.4000	7.8200	-8.000%	118	3,577	-48.593%
2026-05-13	8.0000	9.3500	7.7000	8.5000	+8.974%	161	3,485	-52.706%
2026-05-12	6.4000	7.9200	5.8000	7.8000	+10.638%	285	3,485	-48.462%
2026-05-11	5.9000	7.1000	5.8000	7.0500	+34.286%	270	3,485	-42.979%
2026-05-08	5.6500	5.6500	4.9500	5.2500	+9.375%	167	3,425	-23.429%
2026-05-07	5.5000	5.8500	4.7000	4.8000	-5.882%	69	3,485	-16.250%
2026-05-06	4.9000	5.2500	4.6000	5.1000	+34.211%	335	3,498	-21.176%
2026-05-05	3.2000	3.8000	3.0500	3.8000	+40.741%	56	3,535	+5.789%
2026-05-04	2.9300	3.1500	2.7000	2.7000	-14.286%	123	3,484	+48.889%
2026-05-01	3.3000	3.7000	3.1000	3.1500	-15.550%	196	3,245	+27.619%
2026-04-30	3.6000	3.7300	3.4800	3.7300	+16.199%	23	3,245	+7.775%
2026-04-29	3.5000	3.6000	3.2000	3.2100	-18.734%	191	3,245	+25.234%
2026-04-28	4.5000	4.5000	3.7900	3.9500	-23.301%	110	3,254	+1.772%
2026-04-27	5.3600	5.4000	4.8000	5.1500	-5.505%	116	3,228	-21.942%
2026-04-24	5.6900	6.1700	5.0000	5.4500	-2.679%	160	3,226	-26.239%
2026-04-23	6.0500	7.7000	5.0900	5.6000	-48.387%	414	3,177	-28.214%
2026-04-22	10.7700	10.8800	10.5700	10.8500	+18.063%	18	3,130	-62.949%
2026-04-21	10.6000	10.6000	9.1900	9.1900	-14.907%	22	3,131	-56.257%
2026-04-20	10.6500	11.2000	10.6500	10.8000	+0.559%	10	3,131	-62.778%
2026-04-17	9.4700	10.8400	9.4700	10.7400	+14.866%	18	3,128	-62.570%
2026-04-16	10.0500	10.3500	9.2500	9.3500	-6.030%	49	3,127	-57.005%
2026-04-15	9.9500	10.1000	9.6000	9.9500	+2.577%	21	3,098	-59.598%
2026-04-14	9.4000	9.9000	9.4000	9.7000	-0.615%	27	3,096	-58.557%
2026-04-13	9.4300	10.0500	9.2600	9.7600	+1.455%	23	3,096	-58.811%
2026-04-10	9.7700	9.7700	9.4000	9.6200	+6.298%	38	3,099	-58.212%
2026-04-09	8.1800	9.0500	7.9500	9.0500	+10.366%	15	3,118	-55.580%
2026-04-08	8.1500	8.5000	7.9500	8.2000	+40.171%	67	3,116	-50.976%
2026-04-07	6.2000	6.3000	5.8500	5.8500	-5.645%	53	3,147	-31.282%
2026-04-06	6.6900	6.6900	5.9500	6.2000	-3.876%	22	3,190	-35.161%
2026-04-02	5.9100	6.7000	5.9100	6.4500	-5.147%	50	3,207	-37.674%
2026-04-01	6.1500	6.8500	6.0500	6.8000	+25.926%	76	3,207	-40.882%
2026-03-31	4.7600	5.4000	4.7600	5.4000	+33.333%	24	3,178	-25.556%
2026-03-30	4.5500	4.6500	3.8500	4.0500	-10.989%	108	3,176	-0.741%
2026-03-27	4.1100	4.7300	4.1100	4.5500	+8.592%	16	3,088	-11.648%
2026-03-26	3.8400	4.1900	3.8400	4.1900	-12.708%	2	3,093	-4.057%
2026-03-25	5.1500	5.1500	4.7000	4.8000	+3.896%	74	3,092	-16.250%
2026-03-24	3.6600	4.6200	3.6500	4.6200	+20.000%	190	3,075	-12.987%
2026-03-23	3.4500	3.9000	3.4500	3.8500	+28.763%	40	3,035	+4.416%
2026-03-20	3.0000	3.1000	2.9900	2.9900	-9.394%	277	3,024	+34.448%
2026-03-19	3.0000	3.3100	3.0000	3.3000	-25.843%	102	2,888	+21.818%
2026-03-18	4.4000	4.5500	4.3800	4.4500	-15.076%	100	2,933	-9.663%
2026-03-17	5.5000	5.5000	5.1000	5.2400	-1.132%	71	2,820	-23.282%
2026-03-16	5.5000	5.5000	5.0500	5.3000	+9.053%	47	2,788	-24.151%
2026-03-13	5.8200	5.8200	4.8500	4.8600	-22.240%	25	2,777	-17.284%
2026-03-12	6.2500	6.2500	6.2500	6.2500	-3.101%	11	2,759	-35.680%
2026-03-11	6.9000	7.0600	6.4500	6.4500	-15.132%	14	2,751	-37.674%
2026-03-10	7.2000	7.6000	7.1500	7.6000	+25.620%	4	2,743	-47.105%
2026-03-09	5.6000	6.0500	5.3000	6.0500	-9.431%	19	2,742	-33.554%
2026-03-06	6.9000	6.9000	6.6000	6.6800	-10.814%	16	2,734	-39.820%
2026-03-05	8.1500	8.1500	7.4900	7.4900	-30.326%	89	2,746	-46.328%
2026-03-04	10.4200	10.7500	10.4200	10.7500	+23.139%	20	2,709	-62.605%
2026-03-03	7.1500	8.7300	7.1500	8.7300	-24.087%	23	2,709	-53.952%
2026-02-27	11.5000	11.5000	11.5000	11.5000	+10.683%	1	2,718	-65.043%
2026-02-26	11.0000	11.0000	10.1800	10.3900	-14.486%	28	2,717	-61.309%
2026-02-25	12.4000	12.4000	11.5000	12.1500	+7.048%	11	2,714	-66.914%
2026-02-24	9.7800	11.5800	9.7800	11.3500	+18.973%	31	2,714	-64.581%
2026-02-23	9.2200	9.5400	8.7500	9.5400	+22.622%	17	2,713	-57.862%
2026-02-20	8.5000	8.5000	7.7500	7.7800	+10.198%	12	2,713	-48.329%
2026-02-19	7.0600	7.0600	7.0600	7.0600	-8.312%	4	2,712	-43.059%
2026-02-18	7.8000	7.8800	7.7000	7.7000	+10.951%	17	2,712	-47.792%
2026-02-17	6.9200	7.0000	6.8000	6.9400	-15.366%	17	2,725	-42.075%
2026-02-13	7.2000	8.4000	7.2000	8.2000	+5.534%	12	2,738	-50.976%
2026-02-12	9.5500	9.5500	7.3400	7.7700	-16.898%	46	2,738	-48.263%
2026-02-11	9.3500	9.3500	9.3500	9.3500	+14.024%	1	2,713	-57.005%
2026-02-10	8.2000	8.2000	8.2000	8.2000	-5.421%	1	2,714	-50.976%
2026-02-09	8.1500	8.7500	8.1500	8.6700	+24.748%	15	2,715	-53.633%
2026-02-06	6.9500	7.0000	6.9000	6.9500	+7.752%	25	2,725	-42.158%
2026-02-05	6.9500	6.9500	6.3500	6.4500	-19.375%	25	2,711	-37.674%
2026-02-04	9.4000	9.4000	7.8300	8.0000	-14.530%	64	2,703	-49.750%
2026-02-03	9.0000	9.5900	8.5600	9.3600	+27.347%	404	2,702	-57.051%
2026-02-02	7.7500	7.8500	7.1000	7.3500	+2.083%	35	2,630	-45.306%
2026-01-30	8.5000	8.5000	6.6500	7.2000	-25.697%	1,243	2,646	-44.167%
2026-01-29	11.5000	11.7400	9.0000	9.6900	+13.333%	274	2,664	-58.514%
2026-01-28	8.6000	8.6000	8.0000	8.5500	+8.917%	95	2,635	-52.982%
2026-01-27	8.1000	8.1000	7.6000	7.8500	+9.028%	61	2,568	-48.790%
2026-01-26	7.8900	8.5000	7.2000	7.2000	+16.129%	541	2,556	-44.167%
2026-01-23	5.5700	6.5700	5.5700	6.2000	+5.085%	17	2,276	-35.161%
2026-01-22	6.2000	6.4000	5.7500	5.9000	-11.940%	757	2,279	-31.864%
2026-01-21	7.2500	7.4000	6.4000	6.7000	+4.688%	326	2,666	-40.000%
2026-01-20	5.5700	6.4000	5.5700	6.4000	+8.475%	933	2,932	-37.188%
2026-01-16	5.7000	5.9000	5.3000	5.9000	-7.087%	28	3,298	-31.864%
2026-01-15	6.0500	6.7500	5.9500	6.3500	-6.342%	159	3,298	-36.693%
2026-01-14	6.0000	6.7800	5.8800	6.7800	+21.071%	125	3,357	-40.708%
2026-01-13	5.8000	6.0000	5.5500	5.6000	+2.752%	57	3,433	-28.214%
2026-01-12	4.9500	5.5500	4.9500	5.4500	+21.111%	61	3,431	-26.239%
2026-01-09	3.9900	4.6000	3.9900	4.5000	+36.364%	236	3,407	-10.667%
2026-01-08	3.6400	3.7000	3.3000	3.3000	-17.500%	139	3,408	+21.818%
2026-01-07	3.9900	4.1000	3.5500	4.0000	-11.111%	48	3,378	+0.500%
2026-01-06	4.2000	4.8500	4.1500	4.5000	+24.309%	213	3,380	-10.667%
2026-01-05	3.4000	3.7500	3.3000	3.6200	+27.915%	3,520	263	+11.050%
2026-01-02	2.8300	2.8300	2.8300	2.8300	+10.980%	1	263	+42.049%
2025-12-31	2.5500	2.5500	2.5500	2.5500	-9.574%	1	261	+57.647%
2025-12-30	2.8800	2.8800	2.3600	2.8200	-13.231%	37	261	+42.553%
2025-12-26	3.1000	3.2500	3.1000	3.2500	+49.770%	177	231	+23.692%
2025-12-23	2.6500	2.6500	2.1700	2.1700	0.000%	3	54	+85.253%
2025-12-22	2.2500	2.2500	2.1100	2.1700	0.000%	55	53	+85.253%