Dark

FCX20260821C70
FCX Aug 21 2026 70.00 Call (FCX260821C00070000)
option OPRA

EOD

Jul 22, 2026

2.06+41.096%(+0.60)2,049

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.6900	2.1900	1.6100	2.0600	+41.096%	2,049	21,910	0.000%
2026-07-21	1.0400	1.5000	1.0400	1.4600	+100.000%	1,290	21,958	+41.096%
2026-07-20	0.7900	0.9000	0.7100	0.7300	-6.410%	613	21,600	+182.192%
2026-07-17	0.5500	0.9200	0.5200	0.7800	-6.024%	244	21,522	+164.103%
2026-07-16	1.0300	1.1000	0.6800	0.8300	-38.060%	411	21,554	+148.193%
2026-07-15	1.7900	1.7900	1.0200	1.3400	-16.770%	522	21,540	+53.731%
2026-07-14	1.8500	1.9700	1.5200	1.6100	+30.894%	569	21,565	+27.950%
2026-07-13	1.5500	1.7500	1.1800	1.2300	-30.899%	443	21,469	+67.480%
2026-07-10	1.6000	1.9100	1.5000	1.7800	+15.584%	434	21,593	+15.730%
2026-07-09	1.3300	1.7500	1.3000	1.5400	+57.143%	10,678	21,510	+33.766%
2026-07-08	1.2300	1.2700	0.8100	0.9800	-26.316%	227	11,625	+110.204%
2026-07-07	1.4800	1.5600	1.2000	1.3300	-28.108%	236	11,620	+54.887%
2026-07-06	2.1100	2.1100	1.7400	1.8500	-1.596%	439	11,681	+11.351%
2026-07-02	2.4000	2.4000	1.6000	1.8800	-0.529%	421	11,633	+9.574%
2026-07-01	2.2100	2.6800	1.8900	1.8900	-29.478%	1,473	11,633	+8.995%
2026-06-30	2.5700	2.8100	2.4900	2.6800	+15.021%	208	11,247	-23.134%
2026-06-29	2.5400	2.5400	2.1200	2.3300	-11.069%	269	11,207	-11.588%
2026-06-26	2.5500	2.9600	2.4600	2.6200	-7.092%	204	11,181	-21.374%
2026-06-25	3.0000	3.1000	2.7000	2.8200	+7.224%	620	11,152	-26.950%
2026-06-24	2.5200	2.9300	2.4500	2.6300	-26.944%	487	11,077	-21.673%
2026-06-23	3.6000	4.2500	3.3500	3.6000	-36.283%	2,379	10,973	-42.778%
2026-06-22	5.9500	6.5500	5.6000	5.6500	-5.042%	1,000	10,695	-63.540%
2026-06-18	6.3600	6.4600	5.4000	5.9500	-2.138%	236	10,586	-65.378%
2026-06-17	6.7100	7.8300	5.8000	6.0800	-7.739%	1,017	10,586	-66.118%
2026-06-16	7.4500	7.6000	6.5000	6.5900	-3.088%	414	10,586	-68.741%
2026-06-15	7.9500	8.0000	6.4500	6.8000	+13.333%	1,953	10,503	-69.706%
2026-06-12	5.5000	6.4500	5.5000	6.0000	+11.524%	386	8,818	-65.667%
2026-06-11	4.4500	5.4500	4.2400	5.3800	+45.013%	1,614	8,634	-61.710%
2026-06-10	4.3700	4.6600	3.4500	3.7100	-11.667%	92	8,100	-44.474%
2026-06-09	5.0000	5.3500	3.5500	4.2000	-4.110%	433	8,091	-50.952%
2026-06-08	5.0000	5.1000	4.3800	4.3800	+3.059%	95	8,050	-52.968%
2026-06-05	3.8500	6.1000	3.8500	4.2500	-43.484%	829	8,056	-51.529%
2026-06-04	7.5000	8.7000	7.1900	7.5200	-8.848%	237	7,935	-72.606%
2026-06-03	7.9500	8.5500	7.3900	8.2500	-5.714%	754	7,818	-75.030%
2026-06-02	6.9600	8.8000	6.9600	8.7500	+49.063%	539	7,391	-76.457%
2026-06-01	4.7000	6.1000	4.6300	5.8700	+15.098%	265	7,374	-64.906%
2026-05-29	4.8300	5.6000	4.5500	5.1000	-2.299%	505	7,409	-59.608%
2026-05-28	4.1700	5.2200	3.8500	5.2200	+22.824%	215	7,342	-60.536%
2026-05-27	4.4000	4.4000	4.1200	4.2500	-9.574%	378	7,314	-51.529%
2026-05-26	4.0500	4.8900	4.0100	4.7000	+30.556%	3,282	7,512	-56.170%
2026-05-22	3.6000	3.7500	3.4000	3.6000	-2.703%	84	5,968	-42.778%
2026-05-21	2.7400	3.9500	2.7400	3.7000	+14.907%	63	5,969	-44.324%
2026-05-20	2.5300	3.3000	2.5300	3.2200	+27.273%	120	5,969	-36.025%
2026-05-19	2.6900	2.9400	2.4900	2.5300	-19.683%	156	5,642	-18.577%
2026-05-18	3.8800	4.0100	2.8500	3.1500	-25.708%	319	5,642	-34.603%
2026-05-15	3.8900	4.5500	3.7500	4.2400	-25.614%	378	5,642	-51.415%
2026-05-14	5.5500	5.7500	5.2000	5.7000	-9.810%	280	5,728	-63.860%
2026-05-13	5.8000	7.2000	5.4000	6.3200	+11.858%	601	5,772	-67.405%
2026-05-12	4.3000	5.9000	4.0500	5.6500	+18.697%	386	5,772	-63.540%
2026-05-11	4.0500	5.1000	4.0500	4.7600	+30.411%	1,383	5,772	-56.723%
2026-05-08	3.8500	3.8500	3.3800	3.6500	+7.353%	233	5,530	-43.562%
2026-05-07	3.7500	4.0000	3.4000	3.4000	-4.225%	267	5,434	-39.412%
2026-05-06	3.2500	3.6800	3.0000	3.5500	+46.694%	337	5,496	-41.972%
2026-05-05	2.1800	2.5200	1.9200	2.4200	+38.286%	192	5,383	-14.876%
2026-05-04	1.8200	2.0700	1.7500	1.7500	-12.500%	90	5,311	+17.714%
2026-05-01	2.2700	2.4000	2.0000	2.0000	-15.254%	204	5,271	+3.000%
2026-04-30	2.7500	2.7500	2.2100	2.3600	+10.280%	156	5,271	-12.712%
2026-04-29	2.3400	2.5000	2.0400	2.1400	-17.054%	265	5,267	-3.738%
2026-04-28	3.0500	3.0500	2.5800	2.5800	-26.912%	629	5,223	-20.155%
2026-04-27	3.8500	3.8500	3.1700	3.5300	-5.867%	693	4,678	-41.643%
2026-04-24	4.1000	4.4000	3.3500	3.7500	-8.537%	458	4,760	-45.067%
2026-04-23	4.1000	6.0000	3.5000	4.1000	-48.750%	3,313	4,399	-49.756%
2026-04-22	7.5000	8.3100	7.5000	8.0000	+13.314%	21	2,684	-74.250%
2026-04-21	8.4000	8.4000	6.7500	7.0600	-12.840%	23	2,672	-70.822%
2026-04-20	7.9200	8.4100	7.8000	8.1000	+1.250%	10	2,672	-74.568%
2026-04-17	7.0300	8.3700	7.0300	8.0000	+13.475%	150	2,670	-74.250%
2026-04-16	7.6000	7.6000	7.0500	7.0500	-3.292%	28	2,634	-70.780%
2026-04-15	7.1500	7.5500	7.0600	7.2900	+2.676%	108	2,614	-71.742%
2026-04-14	7.3500	7.4500	7.1000	7.1000	-1.798%	49	2,523	-70.986%
2026-04-13	7.0600	7.4500	7.0000	7.2300	-3.083%	32	2,483	-71.508%
2026-04-10	7.0000	7.6200	7.0000	7.4600	+12.180%	187	2,490	-72.386%
2026-04-09	6.4000	6.7000	5.8000	6.6500	+9.016%	91	2,387	-69.023%
2026-04-08	6.1000	6.3000	5.5500	6.1000	+43.529%	208	2,370	-66.230%
2026-04-07	4.3500	4.5600	4.2500	4.2500	-4.494%	36	2,379	-51.529%
2026-04-06	4.9000	4.9000	4.3500	4.4500	-6.709%	71	2,391	-53.708%
2026-04-02	4.3000	5.2000	4.3000	4.7700	-3.245%	125	2,471	-56.813%
2026-04-01	4.6000	5.0700	4.6000	4.9300	+21.728%	130	2,471	-58.215%
2026-03-31	3.8000	4.0500	3.6800	4.0500	+45.161%	8	2,468	-49.136%
2026-03-30	3.1500	3.1500	2.7900	2.7900	-14.154%	24	2,487	-26.165%
2026-03-27	3.2100	3.4500	3.2100	3.2500	-4.130%	33	2,473	-36.615%
2026-03-25	3.6500	3.6500	3.3600	3.3900	+4.630%	72	2,465	-39.233%
2026-03-24	2.7000	3.2500	2.7000	3.2400	+17.818%	47	2,415	-36.420%
2026-03-23	2.4400	2.8200	2.4400	2.7500	+37.500%	53	2,368	-25.091%
2026-03-20	2.1500	2.1800	2.0000	2.0000	-16.318%	254	2,345	+3.000%
2026-03-19	2.5800	2.5800	2.0200	2.3900	-20.861%	179	2,181	-13.808%
2026-03-18	3.2000	3.2700	2.9600	3.0200	-20.735%	159	2,179	-31.788%
2026-03-17	3.9000	4.0500	3.8000	3.8100	-3.053%	27	2,056	-45.932%
2026-03-16	4.0600	4.1500	3.6500	3.9300	+9.167%	215	2,044	-47.583%
2026-03-13	4.4400	4.4400	3.5300	3.6000	-25.000%	91	1,841	-42.778%
2026-03-12	4.7500	4.8000	4.6500	4.8000	-4.000%	14	1,814	-57.083%
2026-03-11	5.2500	5.2500	5.0000	5.0000	-13.793%	5	1,813	-58.800%
2026-03-10	5.7000	5.8000	5.7000	5.8000	+13.725%	4	1,812	-64.483%
2026-03-09	4.4000	5.1000	4.0900	5.1000	+2.000%	7	1,811	-59.608%
2026-03-06	5.3000	5.3000	4.9000	5.0000	-11.504%	9	1,873	-58.800%
2026-03-05	6.6500	6.6500	5.6500	5.6500	-34.682%	9	1,874	-63.540%
2026-03-04	8.3000	8.6500	8.3000	8.6500	+19.640%	21	1,871	-76.185%
2026-03-03	6.3500	7.2300	5.9500	7.2300	-16.416%	55	1,890	-71.508%
2026-03-02	8.5000	8.7000	8.3100	8.6500	-3.352%	26	1,877	-76.185%
2026-02-27	8.7500	9.2700	8.4000	8.9500	+8.485%	50	1,861	-76.983%
2026-02-26	8.8100	8.8100	8.1500	8.2500	-17.829%	6	1,823	-75.030%
2026-02-25	9.5500	10.0500	9.4900	10.0400	+11.804%	395	1,687	-79.482%
2026-02-24	8.4500	9.3000	8.4500	8.9800	+18.158%	59	1,687	-77.060%
2026-02-23	7.6100	7.6100	6.9500	7.6000	+11.437%	32	1,676	-72.895%
2026-02-20	6.0000	7.0400	5.8000	6.8200	+18.609%	94	1,677	-69.795%
2026-02-19	5.0000	5.7500	5.0000	5.7500	-3.361%	3	1,590	-64.174%
2026-02-18	6.0500	6.0600	5.9500	5.9500	+8.182%	15	1,591	-65.378%
2026-02-17	4.7400	5.5000	4.7100	5.5000	-11.290%	32	1,576	-62.545%
2026-02-13	5.3500	6.3500	5.3500	6.2000	+3.333%	41	1,592	-66.774%
2026-02-12	7.4000	7.6500	5.4200	6.0000	-13.669%	141	1,592	-65.667%
2026-02-11	6.9000	7.2700	6.9000	6.9500	+6.107%	161	1,638	-70.360%
2026-02-10	6.6500	6.6500	6.5200	6.5500	-6.026%	4	1,646	-68.550%
2026-02-09	6.6000	6.9700	6.6000	6.9700	+27.890%	14	1,646	-70.445%
2026-02-06	5.2700	5.4500	5.2700	5.4500	+8.135%	29	1,650	-62.202%
2026-02-05	4.5100	5.1600	4.5100	5.0400	-13.846%	29	1,638	-59.127%
2026-02-04	7.5500	8.0200	5.8500	5.8500	-22.311%	430	1,613	-64.786%
2026-02-03	7.0900	7.7500	7.0800	7.5300	+32.105%	363	1,664	-72.643%
2026-02-02	5.6300	6.0100	5.5000	5.7000	-0.870%	55	1,416	-63.860%
2026-01-30	6.5500	6.5500	5.0800	5.7500	-25.806%	99	1,432	-64.174%
2026-01-29	9.7500	9.7500	7.2600	7.7500	+19.231%	1,237	1,436	-73.419%
2026-01-28	7.0000	7.0000	6.3000	6.5000	+12.847%	41	348	-68.308%
2026-01-27	6.4000	6.4000	5.7500	5.7600	-2.373%	14	328	-64.236%
2026-01-26	6.5500	6.5500	5.6500	5.9000	+16.832%	126	329	-65.085%
2026-01-23	4.4000	5.0500	4.4000	5.0500	+4.990%	31	255	-59.208%
2026-01-22	4.3000	4.8100	4.2200	4.8100	-4.183%	9	235	-57.173%
2026-01-21	5.4200	5.9000	5.0200	5.0200	+4.583%	6	233	-58.964%
2026-01-20	4.6000	4.8500	4.2500	4.8000	+9.091%	23	233	-57.083%
2026-01-16	4.2000	4.4000	4.2000	4.4000	-10.020%	10	225	-53.182%
2026-01-15	4.5500	5.0000	4.5500	4.8900	+2.088%	58	225	-57.873%
2026-01-14	4.6800	4.7900	4.6100	4.7900	+8.864%	104	197	-56.994%
2026-01-13	4.2000	4.4000	4.2000	4.4000	+5.516%	31	103	-53.182%
2026-01-12	3.7600	4.2000	3.6000	4.1700	+27.134%	46	110	-50.600%
2026-01-09	2.9800	3.2800	2.9800	3.2800	+25.191%	12	72	-37.195%
2026-01-08	2.6000	2.6700	2.6000	2.6200	-9.655%	29	65	-21.374%
2026-01-07	2.9500	2.9500	2.9000	2.9000	-9.375%	10	58	-28.966%
2026-01-06	3.2000	3.5000	3.0000	3.2000	+30.081%	28	56	-35.625%
2026-01-05	2.2600	2.5600	2.2200	2.4600	+35.912%	8	70	-16.260%
2026-01-02	1.8100	1.8100	1.8100	1.8100	+6.471%	5	70	+13.812%
2025-12-31	1.7700	1.7800	1.7000	1.7000	-12.821%	7	68	+21.176%
2025-12-30	1.8300	1.9500	1.8300	1.9500	-9.722%	10	68	+5.641%
2025-12-29	2.1600	2.1600	2.1600	2.1600	-5.263%	2	62	-4.630%
2025-12-26	2.2100	2.2800	2.2100	2.2800	+31.034%	16	60	-9.649%
2025-12-23	1.4800	1.7500	1.4600	1.7400	+23.404%	71	71	+18.391%
2025-12-22	1.4300	1.4400	1.4100	1.4100	+7.634%	18	21	+46.099%
2025-12-19	1.2400	1.3100	0.9800	1.3100	0.000%	11	3	+57.252%