Dark

FCX20260821P47
FCX Aug 21 2026 47.00 Put (FCX260821P00047000)
option OPRA

EOD

Jul 22, 2026

0.1400-22.222%(-0.0400)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.1400	0.1800	0.1300	0.1400	-22.222%	113	2,395	0.000%
2026-07-21	0.2700	0.3000	0.1800	0.1800	-51.351%	19	2,500	-22.222%
2026-07-20	0.4200	0.4200	0.3700	0.3700	-50.667%	4	2,515	-62.162%
2026-07-17	0.7500	0.7500	0.7500	0.7500	+41.509%	1	2,511	-81.333%
2026-07-16	0.4900	0.5300	0.4900	0.5300	+47.222%	10	2,512	-73.585%
2026-07-15	0.5100	0.5100	0.3000	0.3600	+16.129%	16	2,505	-61.111%
2026-07-14	0.3100	0.3100	0.3100	0.3100	-31.111%	1	2,508	-54.839%
2026-07-13	0.3800	0.4500	0.3700	0.4500	+15.385%	13	2,508	-68.889%
2026-07-10	0.4000	0.4000	0.3800	0.3900	-22.000%	3	2,508	-64.103%
2026-07-09	0.6500	0.6500	0.4500	0.5000	-43.182%	159	2,509	-72.000%
2026-07-08	0.7800	1.0200	0.7700	0.8800	+39.683%	56	2,398	-84.091%
2026-07-07	0.6000	0.6900	0.5800	0.6300	+23.529%	45	2,364	-77.778%
2026-07-06	0.5200	0.5400	0.4800	0.5100	-12.069%	27	2,383	-72.549%
2026-07-02	0.5500	0.6900	0.5200	0.5800	0.000%	191	2,400	-75.862%
2026-07-01	0.5900	0.5900	0.5800	0.5800	+18.367%	2	2,400	-75.862%
2026-06-30	0.5200	0.5200	0.4700	0.4900	-15.517%	31	2,399	-71.429%
2026-06-29	0.6400	0.6400	0.5700	0.5800	-9.375%	126	2,419	-75.862%
2026-06-26	0.6400	0.6400	0.5900	0.6400	0.000%	72	2,417	-78.125%
2026-06-25	0.6800	0.6900	0.6400	0.6400	-18.987%	32	2,426	-78.125%
2026-06-24	0.6900	0.8000	0.6900	0.7900	+43.636%	57	2,442	-82.278%
2026-06-23	0.5500	0.5500	0.5500	0.5500	+120.000%	10	2,442	-74.545%
2026-06-17	0.2800	0.2800	0.2500	0.2500	-26.471%	6	2,437	-44.000%
2026-06-15	0.4200	0.4200	0.3400	0.3400	-64.583%	93	2,437	-58.824%
2026-06-09	0.9200	0.9600	0.9200	0.9600	+62.712%	4	2,453	-85.417%
2026-06-05	0.5900	0.5900	0.5900	0.5900	-19.178%	3	2,453	-76.271%
2026-06-01	0.7700	0.7700	0.7300	0.7300	+21.667%	142	2,454	-80.822%
2026-05-29	0.7000	0.7000	0.6000	0.6000	-24.051%	3	2,312	-76.667%
2026-05-26	0.8000	0.9000	0.7900	0.7900	-18.557%	1,049	2,311	-82.278%
2026-05-22	0.9800	1.0000	0.9700	0.9700	+1.042%	11	1,900	-85.567%
2026-05-21	1.1000	1.1100	0.9200	0.9600	-18.644%	19	1,901	-85.417%
2026-05-20	1.3100	1.3200	1.1800	1.1800	-17.483%	8	1,901	-88.136%
2026-05-19	1.4100	1.4800	1.4000	1.4300	+15.323%	13	1,921	-90.210%
2026-05-18	1.1000	1.3100	1.1000	1.2400	+14.815%	26	1,921	-88.710%
2026-05-15	1.0900	1.1200	1.0800	1.0800	+33.333%	6	1,921	-87.037%
2026-05-14	0.8100	0.8100	0.8100	0.8100	+30.645%	1	1,927	-82.716%
2026-05-13	0.6300	0.6700	0.6100	0.6200	-26.190%	25	1,939	-77.419%
2026-05-12	0.8500	0.8800	0.8400	0.8400	-32.258%	7	1,939	-83.333%
2026-05-08	1.2400	1.2400	1.2400	1.2400	-3.876%	19	1,939	-88.710%
2026-05-07	1.1500	1.2900	1.0700	1.2900	-7.194%	30	1,920	-89.147%
2026-05-06	1.3100	1.3900	1.3100	1.3900	-20.115%	25	1,932	-89.928%
2026-05-05	1.8600	1.8600	1.7400	1.7400	-15.942%	61	1,913	-91.954%
2026-05-04	2.0000	2.0900	2.0000	2.0700	+13.115%	35	1,900	-93.237%
2026-05-01	1.7400	1.8300	1.7400	1.8300	-5.181%	30	1,850	-92.350%
2026-04-29	1.6900	1.9300	1.6900	1.9300	+9.659%	2	1,850	-92.746%
2026-04-28	1.7600	1.7600	1.7600	1.7600	+17.333%	11	1,848	-92.045%
2026-04-27	1.5000	1.5000	1.5000	1.5000	+4.167%	1	1,859	-90.667%
2026-04-24	1.4900	1.5000	1.3500	1.4400	+97.260%	163	1,859	-90.278%
2026-04-22	0.7600	0.8500	0.7300	0.7300	-47.482%	3	1,926	-80.822%
2026-04-09	1.3900	1.3900	1.3900	1.3900	-41.841%	5	1,927	-89.928%
2026-04-07	2.2900	2.3900	2.2900	2.3900	+2.137%	2	1,924	-94.142%
2026-04-06	2.3400	2.3400	2.3400	2.3400	-4.490%	1	1,922	-94.017%
2026-04-02	2.4600	2.4600	2.4500	2.4500	+5.150%	6	1,920	-94.286%
2026-04-01	2.3700	2.3700	2.2800	2.3300	-19.655%	13	1,920	-93.991%
2026-03-31	2.9000	2.9000	2.9000	2.9000	-26.582%	7	1,918	-95.172%
2026-03-30	3.4500	3.9500	3.4500	3.9500	+12.857%	8	1,918	-96.456%
2026-03-27	3.3000	3.5000	3.3000	3.5000	0.000%	4	1,910	-96.000%
2026-03-26	3.3000	3.5000	3.3000	3.5000	+14.754%	72	1,906	-96.000%
2026-03-25	3.0500	3.0500	3.0500	3.0500	-4.688%	5	1,837	-95.410%
2026-03-24	3.3500	3.3500	3.2000	3.2000	-11.111%	4	1,833	-95.625%
2026-03-23	3.6500	3.6500	3.6000	3.6000	-16.279%	111	1,829	-96.111%
2026-03-19	4.6000	4.6000	4.3000	4.3000	+32.308%	122	1,718	-96.744%
2026-03-18	3.2500	3.2500	3.2500	3.2500	+12.457%	3	1,596	-95.692%
2026-03-17	2.9200	2.9600	2.8900	2.8900	-5.246%	29	1,593	-95.156%
2026-03-16	3.0500	3.1000	3.0500	3.0500	-11.594%	71	1,566	-95.410%
2026-03-13	3.4500	3.4500	3.4500	3.4500	+26.374%	1	1,495	-95.942%
2026-03-12	2.4500	2.8000	2.4500	2.7300	+16.170%	10	1,494	-94.872%
2026-03-11	2.3900	2.3900	2.3500	2.3500	+7.306%	63	1,485	-94.043%
2026-03-10	2.2000	2.2000	2.1900	2.1900	-28.197%	2	1,427	-93.607%
2026-03-09	3.4100	3.4100	3.0500	3.0500	0.000%	1,004	1,427	-95.410%
2026-03-06	2.7500	3.0500	2.7300	3.0500	+58.031%	77	434	-95.410%
2026-02-20	2.0400	2.0400	1.9300	1.9300	-9.813%	58	371	-92.746%
2026-02-19	2.2400	2.2400	2.1400	2.1400	-0.465%	16	313	-93.458%
2026-02-18	2.0400	2.1500	2.0100	2.1500	-10.788%	74	297	-93.488%
2026-02-17	2.5900	2.5900	2.4000	2.4100	+9.545%	106	224	-94.191%
2026-02-13	2.2000	2.2000	2.2000	2.2000	-0.901%	24	103	-93.636%
2026-02-12	2.0500	2.2200	2.0500	2.2200	+30.588%	34	103	-93.694%
2026-02-11	1.7000	1.7000	1.7000	1.7000	-38.628%	1	70	-91.765%
2026-02-05	2.3400	2.8300	2.3400	2.7700	+39.899%	39	71	-94.946%
2026-02-04	1.9800	1.9800	1.9800	1.9800	-19.184%	9	38	-92.929%
2026-01-30	2.5000	2.5000	2.4500	2.4500	-4.669%	18	29	-94.286%
2026-01-12	2.5700	2.5700	2.5700	2.5700	-24.854%	1	13	-94.553%
2026-01-08	3.4300	3.4300	3.4200	3.4200	+6.875%	12	14	-95.906%
2026-01-05	3.2000	3.2000	3.2000	3.2000	-20.000%	1	1	-95.625%
2025-12-30	4.0000	4.0000	4.0000	4.0000	0.000%	1	1	-96.500%