Dark

FCX20260821P45
FCX Aug 21 2026 45.00 Put (FCX260821P00045000)
option OPRA

EOD

Jul 22, 2026

0.0900-25.000%(-0.0300)15,048

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.1200	0.1200	0.0700	0.0900	-25.000%	15,048	16,405	0.000%
2026-07-21	0.3100	0.3100	0.1200	0.1200	-50.000%	88	16,444	-25.000%
2026-07-20	0.2500	0.2500	0.2400	0.2400	-20.000%	11	16,438	-62.500%
2026-07-17	0.4200	0.5000	0.2800	0.3000	-6.250%	112	16,437	-70.000%
2026-07-16	0.3000	0.3300	0.2300	0.3200	+33.333%	41	16,376	-71.875%
2026-07-15	0.2000	0.2400	0.1600	0.2400	+20.000%	27	16,352	-62.500%
2026-07-14	0.2400	0.2400	0.2000	0.2000	-31.034%	12	16,339	-55.000%
2026-07-13	0.2400	0.2900	0.2400	0.2900	+16.000%	19	16,340	-68.966%
2026-07-10	0.2700	0.2700	0.2400	0.2500	-19.355%	5	16,332	-64.000%
2026-07-09	0.4200	0.4200	0.2800	0.3100	-47.458%	15,088	16,333	-70.968%
2026-07-08	0.4800	0.7000	0.4800	0.5900	+40.476%	119	1,409	-84.746%
2026-07-07	0.3800	0.4500	0.3800	0.4200	+13.514%	70	1,397	-78.571%
2026-07-06	0.3400	0.3700	0.3400	0.3700	-2.632%	10	1,407	-75.676%
2026-07-02	0.3600	0.4600	0.3600	0.3800	-15.556%	62	1,402	-76.316%
2026-07-01	0.4300	0.4500	0.3600	0.4500	+36.364%	92	1,402	-80.000%
2026-06-30	0.3500	0.3500	0.2900	0.3300	-17.500%	9	1,314	-72.727%
2026-06-29	0.4000	0.4500	0.3600	0.4000	-13.043%	23	1,316	-77.500%
2026-06-26	0.4000	0.4600	0.3900	0.4600	+9.524%	74	1,308	-80.435%
2026-06-25	0.4000	0.4600	0.4000	0.4200	-16.000%	9	1,289	-78.571%
2026-06-24	0.5200	0.5200	0.4900	0.5000	+38.889%	5	1,292	-82.000%
2026-06-23	0.3800	0.4200	0.3600	0.3600	+56.522%	30	1,290	-75.000%
2026-06-18	0.2500	0.2500	0.2300	0.2300	+35.294%	11	1,311	-60.870%
2026-06-17	0.1900	0.1900	0.1700	0.1700	-5.556%	11	1,311	-47.059%
2026-06-16	0.2500	0.2500	0.1800	0.1800	-21.739%	10	1,311	-50.000%
2026-06-15	0.3300	0.3300	0.2300	0.2300	-57.407%	24	1,304	-60.870%
2026-06-11	0.7000	0.7000	0.5400	0.5400	-26.027%	20	1,308	-83.333%
2026-06-10	0.7400	0.7400	0.7300	0.7300	+46.000%	10	1,303	-87.671%
2026-06-09	0.5000	0.5000	0.5000	0.5000	-16.667%	10	1,293	-82.000%
2026-06-08	0.5300	0.6000	0.5300	0.6000	+36.364%	11	1,283	-85.000%
2026-06-01	0.4500	0.4500	0.4400	0.4400	-6.383%	3	1,272	-79.545%
2026-05-29	0.5100	0.5100	0.4500	0.4700	-22.951%	5	1,273	-80.851%
2026-05-28	0.5100	0.6100	0.5100	0.6100	+3.390%	2	1,278	-85.246%
2026-05-26	0.6000	0.6000	0.4800	0.5900	-19.178%	7	1,278	-84.746%
2026-05-22	0.7100	0.7300	0.7100	0.7300	+2.817%	5	1,276	-87.671%
2026-05-21	0.8100	0.8100	0.6600	0.7100	-18.391%	21	1,276	-87.324%
2026-05-20	0.9700	0.9700	0.8700	0.8700	-17.143%	16	1,276	-89.655%
2026-05-19	1.1600	1.1600	1.0300	1.0500	+11.702%	15	1,274	-91.429%
2026-05-18	0.8100	0.9400	0.7800	0.9400	+27.027%	28	1,274	-90.426%
2026-05-15	0.8200	0.8500	0.7400	0.7400	+23.333%	12	1,274	-87.838%
2026-05-14	0.5900	0.6100	0.5900	0.6000	+39.535%	4	1,286	-85.000%
2026-05-13	0.5000	0.5000	0.4300	0.4300	-37.681%	9	1,291	-79.070%
2026-05-12	0.6300	0.6900	0.6100	0.6900	+6.154%	11	1,291	-86.957%
2026-05-11	0.6900	0.6900	0.6500	0.6500	-27.778%	8	1,291	-86.154%
2026-05-08	0.9000	0.9000	0.9000	0.9000	-5.263%	1	1,285	-90.000%
2026-05-07	0.8600	0.9500	0.8600	0.9500	-4.040%	9	1,285	-90.526%
2026-05-06	0.9800	0.9900	0.9800	0.9900	-23.846%	2	1,280	-90.909%
2026-05-05	1.3000	1.3000	1.3000	1.3000	-10.345%	1	1,281	-93.077%
2026-05-04	1.4700	1.5000	1.4300	1.4500	+9.023%	25	1,280	-93.793%
2026-05-01	1.3500	1.3500	1.3300	1.3300	-8.904%	13	1,243	-93.233%
2026-04-29	1.4900	1.4900	1.3300	1.4600	+31.532%	12	1,243	-93.836%
2026-04-24	1.2000	1.2000	1.0300	1.1100	+0.909%	19	1,253	-91.892%
2026-04-23	0.9200	1.1000	0.9200	1.1000	+92.982%	5	1,252	-91.818%
2026-04-22	0.5900	0.6000	0.5600	0.5700	+3.636%	45	1,247	-84.211%
2026-04-17	0.5500	0.5500	0.5500	0.5500	-33.735%	1	1,234	-83.636%
2026-04-16	0.8300	0.8300	0.8300	0.8300	0.000%	1	1,235	-89.157%
2026-04-15	0.8300	0.8300	0.8300	0.8300	-12.632%	1	1,236	-89.157%
2026-04-10	1.0000	1.0000	0.9500	0.9500	-9.524%	6	1,236	-90.526%
2026-04-09	1.0500	1.0500	1.0500	1.0500	-21.642%	1	1,242	-91.429%
2026-04-08	1.3400	1.3400	1.3400	1.3400	-28.342%	2	1,243	-93.284%
2026-04-07	1.9500	1.9500	1.8700	1.8700	-5.556%	12	1,245	-95.187%
2026-04-02	2.0000	2.0100	1.9800	1.9800	+3.125%	6	1,245	-95.455%
2026-04-01	1.9500	1.9500	1.9200	1.9200	-40.923%	14	1,245	-95.313%
2026-03-30	3.2500	3.2500	3.2500	3.2500	+14.841%	2	1,238	-97.231%
2026-03-26	2.5900	2.8300	2.5900	2.8300	+17.427%	6	1,238	-96.820%
2026-03-25	2.4100	2.4100	2.4100	2.4100	-16.897%	1	1,233	-96.266%
2026-03-24	2.9000	2.9000	2.9000	2.9000	-3.333%	2	1,233	-96.897%
2026-03-23	2.8300	3.0000	2.8300	3.0000	-17.808%	5	1,231	-97.000%
2026-03-20	3.3000	3.6500	3.3000	3.6500	+2.817%	74	1,228	-97.534%
2026-03-19	3.6000	3.6000	3.5500	3.5500	+51.064%	85	1,161	-97.465%
2026-03-17	2.3700	2.3700	2.3500	2.3500	-8.560%	57	1,146	-96.170%
2026-03-16	2.4500	2.5700	2.4500	2.5700	+16.290%	28	1,089	-96.498%
2026-03-12	2.1400	2.2100	2.1400	2.2100	+11.055%	76	1,078	-95.928%
2026-03-11	2.1000	2.1000	1.9800	1.9900	+9.945%	6	1,002	-95.477%
2026-03-10	1.8200	1.8200	1.8000	1.8100	-14.218%	59	999	-95.028%
2026-03-09	2.5700	2.5700	2.1000	2.1100	-13.878%	27	973	-95.735%
2026-03-06	2.1300	2.4500	2.1300	2.4500	+51.235%	99	971	-96.327%
2026-03-05	1.6200	1.6200	1.6200	1.6200	+29.600%	1	931	-94.444%
2026-03-04	1.1400	1.2500	1.1400	1.2500	-30.556%	31	930	-92.800%
2026-03-03	1.8000	1.8000	1.8000	1.8000	+44.000%	2	899	-95.000%
2026-02-26	1.2500	1.2500	1.2500	1.2500	0.000%	719	897	-92.800%
2026-02-25	1.2600	1.2600	1.2500	1.2500	-30.556%	91	164	-92.800%
2026-02-19	1.8000	1.8000	1.8000	1.8000	-5.263%	5	164	-95.000%
2026-02-17	1.9800	2.0600	1.9000	1.9000	+9.195%	23	159	-95.263%
2026-02-13	1.7400	1.7400	1.7400	1.7400	+17.568%	17	155	-94.828%
2026-02-09	1.4800	1.4800	1.4800	1.4800	-20.856%	1	155	-93.919%
2026-02-06	2.0100	2.0100	1.8700	1.8700	-15.385%	2	155	-95.187%
2026-02-05	2.0300	2.2100	2.0300	2.2100	+41.667%	23	155	-95.928%
2026-02-03	1.5400	1.5600	1.5400	1.5600	-21.608%	22	140	-94.231%
2026-02-02	1.9500	1.9900	1.8900	1.9900	-0.995%	45	123	-95.477%
2026-01-30	1.9200	2.0100	1.9200	2.0100	+21.084%	20	118	-95.522%
2026-01-22	1.6600	1.6600	1.6600	1.6600	-15.306%	4	105	-94.578%
2026-01-20	1.9600	1.9600	1.9600	1.9600	-5.769%	7	102	-95.408%
2026-01-16	1.9500	2.0800	1.9500	2.0800	+11.230%	102	131	-95.673%
2026-01-15	1.8000	1.8700	1.8000	1.8700	+1.081%	17	131	-95.187%
2026-01-13	1.8000	1.8500	1.8000	1.8500	-6.566%	4	114	-95.135%
2026-01-12	1.9800	1.9800	1.9800	1.9800	-20.800%	1	111	-95.455%
2026-01-07	2.5000	2.5000	2.5000	2.5000	-8.425%	3	110	-96.400%
2026-01-06	2.7300	2.7300	2.7300	2.7300	+5.405%	10	107	-96.703%
2026-01-05	2.6300	2.6300	2.5900	2.5900	-22.222%	107	0	-96.525%
2025-12-31	3.3300	3.3300	3.3300	3.3300	0.000%	10	0	-97.297%