Dark

FCX20260821C75
FCX Aug 21 2026 75.00 Call (FCX260821C00075000)
option OPRA

EOD

Jul 22, 2026

0.9300+40.909%(+0.2700)1,232

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.7400	1.0100	0.7200	0.9300	+40.909%	1,232	11,083	0.000%
2026-07-21	0.5300	0.6800	0.4900	0.6600	+100.000%	149	11,649	+40.909%
2026-07-20	0.3800	0.4100	0.3000	0.3300	-5.714%	109	11,612	+181.818%
2026-07-17	0.2300	0.4300	0.2300	0.3500	-5.405%	448	11,641	+165.714%
2026-07-16	0.5300	0.5300	0.3100	0.3700	-43.077%	198	11,374	+151.351%
2026-07-15	0.8500	0.8500	0.5000	0.6500	-19.753%	59	11,369	+43.077%
2026-07-14	0.7000	1.0700	0.7000	0.8100	+22.727%	154	11,375	+14.815%
2026-07-13	0.9100	0.9200	0.5800	0.6600	-27.473%	109	11,379	+40.909%
2026-07-10	0.8500	1.0000	0.8500	0.9100	+7.059%	950	11,390	+2.198%
2026-07-09	0.7000	0.9600	0.7000	0.8500	+46.552%	266	10,791	+9.412%
2026-07-08	0.6900	0.6900	0.4400	0.5800	-22.667%	157	10,660	+60.345%
2026-07-07	0.8700	1.0000	0.6500	0.7500	-23.469%	885	10,632	+24.000%
2026-07-06	1.1700	1.1700	0.9500	0.9800	-3.922%	317	10,850	-5.102%
2026-07-02	1.4000	1.4000	0.8800	1.0200	-7.273%	319	10,497	-8.824%
2026-07-01	1.4000	1.4500	1.1000	1.1000	-30.818%	494	10,497	-15.455%
2026-06-30	1.5000	1.7200	1.4600	1.5900	+15.217%	671	10,720	-41.509%
2026-06-29	1.5400	1.5400	1.2500	1.3800	-8.609%	272	10,281	-32.609%
2026-06-26	1.6300	1.8000	1.5000	1.5100	-14.689%	206	10,264	-38.411%
2026-06-25	1.8900	2.3100	1.6700	1.7700	+10.625%	320	10,415	-47.458%
2026-06-24	1.6000	2.2400	1.0600	1.6000	-28.889%	275	10,322	-41.875%
2026-06-23	2.4600	2.6900	2.2000	2.2500	-42.010%	1,791	10,278	-58.667%
2026-06-22	3.8500	4.3200	3.8500	3.8800	-4.198%	226	11,677	-76.031%
2026-06-18	4.4700	4.4800	3.7000	4.0500	-3.571%	139	11,854	-77.037%
2026-06-17	4.6000	5.5500	4.1000	4.2000	-8.297%	1,264	11,854	-77.857%
2026-06-16	5.3500	5.4000	4.5800	4.5800	-4.583%	5,501	11,854	-79.694%
2026-06-15	5.7000	5.8000	4.5000	4.8000	+14.286%	1,139	7,470	-80.625%
2026-06-12	4.2500	4.6500	4.0000	4.2000	+12.000%	229	7,703	-77.857%
2026-06-11	2.8500	3.8200	2.8500	3.7500	+48.221%	227	7,681	-75.200%
2026-06-10	2.7200	2.7200	2.4100	2.5300	-18.387%	458	7,629	-63.241%
2026-06-09	3.5400	3.8000	2.5400	3.1000	+5.085%	236	7,726	-70.000%
2026-06-08	3.4000	3.5500	2.9500	2.9500	-1.007%	295	7,729	-68.475%
2026-06-05	3.8000	4.4500	2.8000	2.9800	-47.443%	1,045	7,698	-68.792%
2026-06-04	5.6900	6.7000	5.2000	5.6700	-7.049%	157	6,951	-83.598%
2026-06-03	5.9000	6.4500	5.3000	6.1000	-6.154%	191	6,972	-84.754%
2026-06-02	5.0000	6.6500	5.0000	6.5000	+54.762%	2,330	6,954	-85.692%
2026-06-01	3.3700	4.4000	3.3100	4.2000	+20.000%	910	6,077	-77.857%
2026-05-29	3.3200	3.9000	3.1500	3.5000	-4.110%	316	5,929	-73.429%
2026-05-28	2.8900	3.6500	2.8900	3.6500	+25.430%	53	5,950	-74.521%
2026-05-27	3.3500	3.3500	2.8000	2.9100	-7.619%	68	5,917	-68.041%
2026-05-26	3.1000	3.5000	3.1000	3.1500	+25.498%	104	5,897	-70.476%
2026-05-22	2.4100	2.5100	2.4100	2.5100	-3.462%	10	5,809	-62.948%
2026-05-21	2.1600	2.6000	2.1600	2.6000	+18.182%	41	5,800	-64.231%
2026-05-20	1.7600	2.2100	1.7600	2.2000	+15.789%	96	5,800	-57.727%
2026-05-19	1.6800	1.9000	1.6100	1.9000	-9.953%	177	5,554	-51.053%
2026-05-18	2.7000	2.7300	1.9400	2.1100	-31.046%	511	5,554	-55.924%
2026-05-15	2.8200	3.2300	2.7600	3.0600	-25.908%	82	5,554	-69.608%
2026-05-14	4.4000	4.4000	3.7500	4.1300	-10.217%	397	5,549	-77.482%
2026-05-13	4.1000	5.4500	4.1000	4.6000	+12.195%	202	5,475	-79.783%
2026-05-12	3.3100	4.1500	3.0400	4.1000	+20.588%	105	5,475	-77.317%
2026-05-11	2.7200	3.6800	2.7200	3.4000	+41.667%	437	5,475	-72.647%
2026-05-08	2.5000	2.5000	2.2500	2.4000	+3.448%	2,467	5,433	-61.250%
2026-05-07	2.5500	2.7500	2.2800	2.3200	-6.073%	178	3,060	-59.914%
2026-05-06	2.2500	2.5600	2.2500	2.4700	+50.610%	81	2,891	-62.348%
2026-05-05	1.2500	1.6700	1.2500	1.6400	+34.426%	131	2,873	-43.293%
2026-05-04	1.2600	1.3100	1.1600	1.2200	-9.630%	612	2,854	-23.770%
2026-05-01	1.5900	1.6600	1.3500	1.3500	-12.903%	62	2,400	-31.111%
2026-04-30	1.6200	1.6200	1.5200	1.5500	+11.511%	34	2,400	-40.000%
2026-04-29	1.6000	1.6000	1.3800	1.3900	-20.571%	153	2,426	-33.094%
2026-04-28	1.9800	1.9800	1.7200	1.7500	-28.279%	49	2,426	-46.857%
2026-04-27	2.5100	2.5100	2.0800	2.4400	-11.913%	111	2,437	-61.885%
2026-04-24	2.6000	3.0000	2.5200	2.7700	-6.419%	70	2,396	-66.426%
2026-04-23	2.8000	4.1000	2.8000	2.9600	-50.584%	745	2,407	-68.581%
2026-04-22	5.8400	6.0000	5.7800	5.9900	+19.323%	13	2,042	-84.474%
2026-04-21	5.6500	5.6500	5.0000	5.0200	-16.750%	52	2,045	-81.474%
2026-04-20	6.2000	6.2000	5.7000	6.0300	+3.077%	110	2,045	-84.577%
2026-04-17	5.8300	6.1700	5.8300	5.8500	+9.346%	116	1,960	-84.103%
2026-04-16	5.9500	5.9500	5.2400	5.3500	-1.835%	34	1,868	-82.617%
2026-04-15	5.0800	5.7200	5.0800	5.4500	+4.808%	61	1,847	-82.936%
2026-04-14	5.2500	5.4600	5.1000	5.2000	-2.804%	78	1,833	-82.115%
2026-04-13	5.2000	5.5000	5.1000	5.3500	-2.727%	32	1,822	-82.617%
2026-04-10	5.3700	5.5500	5.2000	5.5000	+10.000%	522	1,831	-83.091%
2026-04-09	4.7000	5.0000	4.2000	5.0000	+17.647%	109	1,369	-81.400%
2026-04-08	4.7000	4.7000	4.1500	4.2500	+36.656%	124	1,347	-78.118%
2026-04-07	2.9500	3.1900	2.9500	3.1100	-1.270%	23	1,314	-70.096%
2026-04-06	3.5000	3.5000	3.1000	3.1500	-10.000%	14	1,302	-70.476%
2026-04-02	3.6100	3.6100	3.3000	3.5000	-4.110%	4	1,297	-73.429%
2026-04-01	3.3500	3.7200	3.3500	3.6500	+46.000%	18	1,297	-74.521%
2026-03-31	2.5000	2.5000	2.5000	2.5000	+29.534%	3	1,294	-62.800%
2026-03-30	2.2000	2.2000	1.9300	1.9300	-25.483%	17	1,294	-51.813%
2026-03-27	2.0100	2.5900	2.0100	2.5900	+6.584%	6	1,279	-64.093%
2026-03-25	2.4500	2.4500	2.3600	2.4300	+6.579%	53	1,281	-61.728%
2026-03-24	1.9700	2.2800	1.9700	2.2800	+19.372%	14	1,271	-59.211%
2026-03-23	1.8500	1.9300	1.8500	1.9100	+28.188%	45	1,259	-51.309%
2026-03-20	1.4900	1.4900	1.4900	1.4900	-9.697%	1	1,217	-37.584%
2026-03-19	1.9300	1.9300	1.4600	1.6500	-25.339%	237	1,217	-43.636%
2026-03-18	2.2000	2.3200	2.1400	2.2100	-17.228%	76	984	-57.919%
2026-03-17	2.8600	2.8600	2.6700	2.6700	-6.316%	49	923	-65.169%
2026-03-16	2.8800	2.8800	2.6400	2.8500	+7.143%	36	875	-67.368%
2026-03-13	2.8900	2.9000	2.6600	2.6600	-25.070%	156	869	-65.038%
2026-03-12	3.5500	3.5500	3.5500	3.5500	-6.579%	22	819	-73.803%
2026-03-11	4.0500	4.1000	3.5600	3.8000	-15.556%	28	798	-75.526%
2026-03-10	4.2700	4.5600	4.2500	4.5000	+18.421%	8	784	-79.333%
2026-03-09	2.9600	3.9000	2.9600	3.8000	+3.825%	51	783	-75.526%
2026-03-06	4.0000	4.0000	3.5500	3.6600	-21.290%	78	824	-74.590%
2026-03-05	4.7800	4.7800	4.4200	4.6500	-23.140%	30	804	-80.000%
2026-03-04	6.6500	6.8500	6.0500	6.0500	+2.542%	68	804	-84.628%
2026-03-03	4.8500	5.9000	4.2500	5.9000	-16.901%	77	853	-84.237%
2026-03-02	6.6500	7.1500	6.6500	7.1000	0.000%	74	799	-86.901%
2026-02-27	7.2500	7.5000	6.8000	7.1000	-0.699%	45	799	-86.901%
2026-02-26	6.7500	7.1500	6.7000	7.1500	-9.264%	36	839	-86.993%
2026-02-25	7.6000	8.0000	7.4000	7.8800	+6.486%	42	869	-88.198%
2026-02-24	6.8500	7.5400	6.8500	7.4000	+32.855%	247	869	-87.432%
2026-02-23	5.7500	5.7500	5.4000	5.5700	+5.094%	20	885	-83.303%
2026-02-20	4.5500	5.6000	4.4000	5.3000	+29.268%	35	885	-82.453%
2026-02-19	4.1000	4.1500	4.1000	4.1000	-9.890%	6	854	-77.317%
2026-02-18	4.6000	4.6000	4.5500	4.5500	+10.976%	209	849	-79.560%
2026-02-17	3.6600	4.1000	3.6500	4.1000	-13.684%	51	782	-77.317%
2026-02-13	4.2200	4.8900	4.2200	4.7500	+2.151%	57	757	-80.421%
2026-02-12	4.5000	4.6500	4.4000	4.6500	-16.367%	14	757	-80.000%
2026-02-11	5.5600	5.5600	5.5600	5.5600	+11.200%	1	761	-83.273%
2026-02-10	4.8700	5.2000	4.8700	5.0000	-7.407%	12	760	-81.400%
2026-02-09	5.0000	5.4000	5.0000	5.4000	+28.266%	25	750	-82.778%
2026-02-06	4.2000	4.2100	4.0500	4.2100	+7.949%	48	753	-77.910%
2026-02-05	3.7300	3.9500	3.5800	3.9000	-16.309%	92	726	-76.154%
2026-02-04	5.9500	6.3500	4.5000	4.6600	-19.931%	14	643	-80.043%
2026-02-03	5.9300	6.1500	5.5500	5.8200	+26.522%	74	632	-84.021%
2026-02-02	4.6000	4.6000	4.6000	4.6000	+4.545%	1	603	-79.783%
2026-01-30	5.1000	5.1000	3.9800	4.4000	-30.048%	36	603	-78.864%
2026-01-29	7.7000	7.9500	6.0000	6.2900	+21.195%	167	609	-85.215%
2026-01-28	5.2000	5.2000	4.9600	5.1900	+9.034%	10	559	-82.081%
2026-01-27	4.3500	4.8500	4.3500	4.7600	-3.644%	23	555	-80.462%
2026-01-26	4.7000	5.6000	4.5500	4.9400	+53.416%	23	535	-81.174%
2026-01-22	3.6400	3.6900	3.2000	3.2200	-15.927%	87	536	-71.118%
2026-01-21	4.0000	4.1100	3.6000	3.8300	+6.389%	9	548	-75.718%
2026-01-20	3.2200	3.6500	3.1600	3.6000	+12.500%	115	541	-74.167%
2026-01-16	3.1500	3.2900	3.1000	3.2000	-14.667%	20	432	-70.938%
2026-01-15	3.6700	3.7500	3.6700	3.7500	+8.696%	6	432	-75.200%
2026-01-14	3.3500	3.6000	3.3500	3.4500	0.000%	38	428	-73.043%
2026-01-13	3.2000	3.4500	3.2000	3.4500	+9.524%	18	391	-73.043%
2026-01-12	2.7900	3.1500	2.6500	3.1500	+40.000%	348	392	-70.476%
2026-01-09	2.2000	2.2500	2.2000	2.2500	+18.421%	9	55	-58.667%
2026-01-08	1.8800	1.9000	1.8800	1.9000	-5.941%	14	46	-51.053%
2026-01-07	1.9800	2.0200	1.9800	2.0200	-11.790%	30	32	-53.960%
2026-01-06	2.3600	2.3600	2.2900	2.2900	+73.485%	4	13	-59.389%
2025-12-30	1.3200	1.3200	1.3200	1.3200	0.000%	10	10	-29.545%