Dark

FCX20260821C80
FCX Aug 21 2026 80.00 Call (FCX260821C00080000)
option OPRA

EOD

Jul 22, 2026

0.3700+37.037%(+0.1000)971

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.2900	0.4400	0.2900	0.3700	+37.037%	971	11,891	0.000%
2026-07-21	0.2000	0.2800	0.2000	0.2700	+92.857%	105	12,005	+37.037%
2026-07-20	0.2200	0.2300	0.1400	0.1400	-12.500%	5	12,001	+164.286%
2026-07-17	0.1200	0.2000	0.1100	0.1600	-11.111%	124	12,002	+131.250%
2026-07-16	0.2300	0.2500	0.1200	0.1800	-40.000%	109	11,921	+105.556%
2026-07-15	0.4100	0.4100	0.2400	0.3000	-21.053%	84	11,921	+23.333%
2026-07-14	0.4700	0.5400	0.3800	0.3800	+26.667%	2,159	11,893	-2.632%
2026-07-13	0.4500	0.4500	0.2900	0.3000	-40.000%	63	10,818	+23.333%
2026-07-10	0.5100	0.5100	0.5000	0.5000	+6.383%	31	10,800	-26.000%
2026-07-09	0.4300	0.5600	0.3800	0.4700	+74.074%	69	10,828	-21.277%
2026-07-08	0.3600	0.4300	0.2300	0.2700	-35.714%	100	10,808	+37.037%
2026-07-07	0.5100	0.5100	0.3500	0.4200	-25.000%	296	10,783	-11.905%
2026-07-06	0.6600	0.6600	0.5600	0.5600	-11.111%	42	10,872	-33.929%
2026-07-02	0.7900	0.8200	0.5000	0.6300	+10.526%	172	10,834	-41.270%
2026-07-01	0.7100	0.8700	0.5700	0.5700	-38.710%	383	10,834	-35.088%
2026-06-30	0.8900	1.0100	0.8600	0.9300	+19.231%	238	10,595	-60.215%
2026-06-29	0.9200	1.0300	0.7400	0.7800	-14.286%	162	10,553	-52.564%
2026-06-26	0.9700	1.1000	0.9000	0.9100	-14.151%	32,405	10,457	-59.341%
2026-06-25	1.2700	1.2700	0.9700	1.0600	+7.071%	297	14,455	-65.094%
2026-06-24	0.9400	1.0900	0.8500	0.9900	-30.282%	239	14,364	-62.626%
2026-06-23	1.4900	1.7800	1.2400	1.4200	-44.094%	174	14,224	-73.944%
2026-06-22	2.5900	2.8300	2.4400	2.5400	-4.511%	686	14,224	-85.433%
2026-06-18	3.0500	3.0500	2.4200	2.6600	-3.273%	155	13,804	-86.090%
2026-06-17	3.4000	3.8500	2.7300	2.7500	-10.714%	567	13,804	-86.545%
2026-06-16	3.7500	3.7500	3.0500	3.0800	-8.060%	750	13,804	-87.987%
2026-06-15	3.9600	4.2500	3.0500	3.3500	+9.121%	12,562	13,796	-88.955%
2026-06-12	2.9500	3.1500	2.9100	3.0700	+15.414%	271	4,045	-87.948%
2026-06-11	1.9500	2.6600	1.9500	2.6600	+59.281%	49	4,070	-86.090%
2026-06-10	2.0500	2.3000	1.6100	1.6700	-21.963%	1,049	4,050	-77.844%
2026-06-09	2.5400	2.6000	1.7400	2.1400	+4.390%	189	3,076	-82.710%
2026-06-08	2.2400	2.4300	2.0500	2.0500	-2.381%	144	3,110	-81.951%
2026-06-05	3.1100	3.1100	1.9600	2.1000	-48.148%	427	3,162	-82.381%
2026-06-04	4.7500	5.1000	3.9000	4.0500	-11.957%	99	3,270	-90.864%
2026-06-03	4.4000	4.9000	4.0000	4.6000	-6.314%	941	3,230	-91.957%
2026-06-02	3.6000	4.9100	3.6000	4.9100	+63.667%	273	2,886	-92.464%
2026-06-01	2.4400	3.1500	2.2800	3.0000	+15.830%	495	2,813	-87.667%
2026-05-29	2.2500	2.7000	2.1800	2.5900	+1.569%	147	2,546	-85.714%
2026-05-28	1.8800	2.5500	1.8800	2.5500	+28.788%	54	2,575	-85.490%
2026-05-27	1.9600	2.0900	1.9600	1.9800	-11.607%	234	2,551	-81.313%
2026-05-26	1.9700	2.3500	1.9100	2.2400	+39.130%	92	2,508	-83.482%
2026-05-22	1.5000	1.7500	1.5000	1.6100	-7.471%	93	2,437	-77.019%
2026-05-21	1.4300	1.8200	1.4300	1.7400	+19.178%	153	2,369	-78.736%
2026-05-20	1.2300	1.4600	1.2300	1.4600	+25.862%	68	2,369	-74.658%
2026-05-19	1.1100	1.2000	1.1000	1.1600	-16.547%	26	2,431	-68.103%
2026-05-18	1.7200	1.7200	1.2700	1.3900	-33.810%	199	2,431	-73.381%
2026-05-15	1.8900	2.1900	1.8500	2.1000	-28.328%	685	2,431	-82.381%
2026-05-14	2.7100	2.9300	2.6500	2.9300	-13.056%	255	3,017	-87.372%
2026-05-13	2.8500	3.9000	2.8500	3.3700	+14.237%	128	3,052	-89.021%
2026-05-12	2.1000	2.9600	2.0000	2.9500	+19.919%	71	3,052	-87.458%
2026-05-11	2.1000	2.5500	2.0800	2.4600	+44.706%	72	3,052	-84.959%
2026-05-08	1.8000	1.8000	1.5000	1.7000	+6.250%	272	3,023	-78.235%
2026-05-07	1.8600	1.9300	1.6000	1.6000	-3.030%	33	2,951	-76.875%
2026-05-06	1.5000	1.7500	1.5000	1.6500	+48.649%	147	2,962	-77.576%
2026-05-05	0.8300	1.1500	0.8300	1.1100	+27.586%	49	2,941	-66.667%
2026-05-04	0.8900	0.8900	0.8700	0.8700	-3.333%	7	2,940	-57.471%
2026-05-01	1.0500	1.0500	0.8200	0.9000	-10.000%	695	2,482	-58.889%
2026-04-30	1.0500	1.0500	1.0000	1.0000	+11.111%	3	2,482	-63.000%
2026-04-29	1.0600	1.0800	0.7600	0.9000	-23.729%	37	2,484	-58.889%
2026-04-28	1.4300	1.5200	1.1200	1.1800	-26.250%	67	2,480	-68.644%
2026-04-27	1.7500	1.7500	1.5700	1.6000	-12.088%	18	2,496	-76.875%
2026-04-24	1.9000	2.2000	1.7400	1.8200	-16.895%	6	2,503	-79.670%
2026-04-23	1.7500	2.8400	1.5200	2.1900	-50.227%	1,040	2,501	-83.105%
2026-04-22	4.0000	4.4500	4.0000	4.4000	+23.944%	270	3,235	-91.591%
2026-04-21	4.3500	4.3500	3.5500	3.5500	-19.865%	267	3,082	-89.577%
2026-04-20	4.2500	4.5000	4.1500	4.4300	+3.747%	82	3,082	-91.648%
2026-04-17	3.9000	4.6300	3.6800	4.2700	+12.368%	868	3,073	-91.335%
2026-04-16	4.1000	4.1000	3.6000	3.8000	-1.299%	57	2,773	-90.263%
2026-04-15	3.9000	4.1000	3.7000	3.8500	+4.054%	65	2,762	-90.390%
2026-04-14	3.8000	3.9500	3.7000	3.7000	-2.632%	95	2,779	-90.000%
2026-04-13	3.6000	3.9500	3.6000	3.8000	-2.564%	36	2,796	-90.263%
2026-04-10	3.9000	4.1500	3.8500	3.9000	+11.429%	15	2,797	-90.513%
2026-04-09	3.4000	3.5500	3.0000	3.5000	+9.375%	298	2,791	-89.429%
2026-04-08	3.2200	3.2500	3.0000	3.2000	+27.490%	108	2,614	-88.438%
2026-04-02	2.5100	2.5100	2.5100	2.5100	+1.210%	30	2,616	-85.259%
2026-04-01	2.3500	2.6400	2.3500	2.4800	+15.349%	30	2,616	-85.081%
2026-03-31	2.1500	2.1500	2.1500	2.1500	+53.571%	5	2,614	-82.791%
2026-03-30	1.5600	1.5600	1.4000	1.4000	-13.580%	10	2,619	-73.571%
2026-03-27	1.6300	1.6300	1.6200	1.6200	-5.814%	8	2,614	-77.160%
2026-03-25	1.8100	1.8100	1.7200	1.7200	+9.554%	23	2,606	-78.488%
2026-03-24	1.3900	1.5700	1.3500	1.5700	+25.600%	96	2,584	-76.433%
2026-03-23	1.3100	1.3500	1.2500	1.2500	+25.000%	79	2,498	-70.400%
2026-03-20	1.3000	1.3000	1.0000	1.0000	-17.355%	2	2,420	-63.000%
2026-03-19	0.9000	1.2100	0.9000	1.2100	-24.375%	52	2,418	-69.421%
2026-03-18	1.7000	1.8500	1.6000	1.6000	-20.398%	4	2,419	-76.875%
2026-03-17	1.9000	2.0100	1.9000	2.0100	-6.075%	4	2,419	-81.592%
2026-03-16	2.2700	2.2700	1.9400	2.1400	+8.081%	29	2,417	-82.710%
2026-03-13	2.3000	2.3000	1.9800	1.9800	-26.667%	86	2,408	-81.313%
2026-03-12	2.7000	2.8400	2.7000	2.7000	-7.534%	20	2,328	-86.296%
2026-03-11	2.8000	3.1500	2.8000	2.9200	-13.095%	47	2,328	-87.329%
2026-03-10	3.2500	3.3600	3.2500	3.3600	+19.573%	212	2,303	-88.988%
2026-03-09	2.3000	2.8300	2.3000	2.8100	-5.387%	238	2,296	-86.833%
2026-03-06	3.1000	3.1200	2.9500	2.9700	-13.913%	261	2,259	-87.542%
2026-03-05	3.7000	3.7000	3.3500	3.4500	-30.303%	28	2,204	-89.275%
2026-03-04	5.0500	5.3500	4.9500	4.9500	+43.478%	63	2,178	-92.525%
2026-03-03	3.7000	3.7000	3.4500	3.4500	-38.938%	81	2,198	-89.275%
2026-03-02	5.1800	5.7000	5.0900	5.6500	+3.670%	657	2,118	-93.451%
2026-02-27	5.5500	5.5500	5.4500	5.4500	+3.810%	34	1,552	-93.211%
2026-02-26	5.5800	5.5800	5.2500	5.2500	-17.969%	27	1,552	-92.952%
2026-02-25	6.1900	6.4000	5.9000	6.4000	+16.364%	60	1,538	-94.219%
2026-02-24	5.4500	5.8400	5.4500	5.5000	+26.147%	17	1,538	-93.273%
2026-02-23	4.3000	4.8000	4.2000	4.3600	+2.588%	30	1,535	-91.514%
2026-02-20	3.4500	4.2500	3.2500	4.2500	+26.866%	333	1,535	-91.294%
2026-02-19	3.0500	3.3500	3.0300	3.3500	0.000%	52	1,236	-88.955%
2026-02-18	3.5500	3.6000	3.3500	3.3500	+6.349%	46	1,221	-88.955%
2026-02-17	3.2000	3.2000	2.6500	3.1500	-12.500%	772	1,204	-88.254%
2026-02-13	3.3100	3.8500	3.3100	3.6000	0.000%	45	1,152	-89.722%
2026-02-12	3.6500	3.6500	3.6000	3.6000	-16.279%	18	1,152	-89.722%
2026-02-11	4.3500	4.3500	4.1600	4.3000	+11.979%	208	1,152	-91.395%
2026-02-10	3.8000	4.0000	3.6500	3.8400	-5.882%	213	1,149	-90.365%
2026-02-09	3.9500	4.2600	3.9500	4.0800	+29.524%	69	1,233	-90.931%
2026-02-06	3.1000	3.3000	2.9700	3.1500	+5.000%	55	1,239	-88.254%
2026-02-05	3.0700	3.0700	2.7300	3.0000	-22.680%	360	1,204	-87.667%
2026-02-04	4.7000	4.7000	3.5000	3.8800	-9.767%	81	955	-90.464%
2026-02-03	4.4500	4.9000	4.3000	4.3000	+21.469%	125	891	-91.395%
2026-02-02	3.5400	3.8000	3.5400	3.5400	+2.609%	129	843	-89.548%
2026-01-30	3.7500	3.8000	3.0900	3.4500	-32.879%	44	742	-89.275%
2026-01-29	6.1500	6.3000	5.0500	5.1400	+28.500%	461	728	-92.802%
2026-01-28	3.9500	4.2400	3.6500	4.0000	+9.589%	55	531	-90.750%
2026-01-27	3.4000	3.6500	3.4000	3.6500	+4.286%	27	533	-89.863%
2026-01-26	3.5000	3.9000	3.5000	3.5000	+32.075%	184	516	-89.429%
2026-01-23	2.5500	2.6700	2.5500	2.6500	+6.000%	12	470	-86.038%
2026-01-22	2.5000	2.5000	2.5000	2.5000	-11.348%	9	478	-85.200%
2026-01-21	3.2300	3.2300	2.8200	2.8200	+4.833%	43	469	-86.879%
2026-01-20	2.4800	2.7100	2.4800	2.6900	+13.025%	32	432	-86.245%
2026-01-16	2.4500	2.4500	2.3400	2.3800	-16.491%	45	359	-84.454%
2026-01-15	2.6000	2.8500	2.5900	2.8500	+1.423%	294	359	-87.018%
2026-01-14	2.8100	2.8100	2.8100	2.8100	+15.638%	2	86	-86.833%
2026-01-13	2.5600	2.5600	2.4300	2.4300	+4.292%	26	86	-84.774%
2026-01-12	2.0200	2.3500	2.0200	2.3300	+17.085%	39	61	-84.120%
2026-01-09	1.9900	1.9900	1.9900	1.9900	+13.714%	30	35	-81.407%
2026-01-06	1.8000	1.8000	1.7500	1.7500	+42.276%	23	25	-78.857%
2026-01-05	1.2300	1.2300	1.2300	1.2300	+32.258%	1	0	-69.919%
2025-12-31	0.8900	0.9300	0.8900	0.9300	0.000%	2	0	-60.215%