Dark

FCX20260821P48
FCX Aug 21 2026 48.00 Put (FCX260821P00048000)
option OPRA

EOD

Jul 22, 2026

0.1600-38.462%(-0.1000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.2200	0.2200	0.1600	0.1600	-38.462%	7	4,350	0.000%
2026-07-21	0.3600	0.3600	0.2400	0.2600	-50.000%	15	4,355	-38.462%
2026-07-20	0.5000	0.5200	0.5000	0.5200	-20.000%	6	4,366	-69.231%
2026-07-17	0.6800	0.6800	0.6500	0.6500	-4.412%	6	4,364	-75.385%
2026-07-16	0.5100	0.6800	0.4700	0.6800	+36.000%	48	4,364	-76.471%
2026-07-15	0.3800	0.5200	0.3800	0.5000	+21.951%	14	4,339	-68.000%
2026-07-14	0.3900	0.4300	0.3900	0.4100	-30.508%	4	4,347	-60.976%
2026-07-13	0.4800	0.5900	0.4800	0.5900	+28.261%	16	4,348	-72.881%
2026-07-10	0.4900	0.4900	0.4600	0.4600	-24.590%	3	4,346	-65.217%
2026-07-09	0.8200	0.8200	0.5800	0.6100	-40.777%	35	4,348	-73.770%
2026-07-08	0.7900	1.2000	0.7900	1.0300	+43.056%	39	4,333	-84.466%
2026-07-07	0.7200	0.7200	0.7200	0.7200	+7.463%	1	4,311	-77.778%
2026-07-06	0.6700	0.6700	0.6700	0.6700	-14.103%	5	4,310	-76.119%
2026-07-02	0.7200	0.7800	0.7200	0.7800	+8.333%	5	4,311	-79.487%
2026-07-01	0.6400	0.7500	0.6400	0.7200	+26.316%	89	4,311	-77.778%
2026-06-30	0.6300	0.6300	0.5700	0.5700	-18.571%	3	4,301	-71.930%
2026-06-29	0.7500	0.7800	0.6800	0.7000	-7.895%	80	4,303	-77.143%
2026-06-26	0.7400	0.7600	0.7400	0.7600	+2.703%	22	4,310	-78.947%
2026-06-25	0.7700	0.7700	0.7400	0.7400	-12.941%	12	4,310	-78.378%
2026-06-24	0.7800	0.8700	0.7800	0.8500	+26.866%	9	4,309	-81.176%
2026-06-23	0.6500	0.6700	0.6500	0.6700	+67.500%	25	4,308	-76.119%
2026-06-22	0.4000	0.4000	0.4000	0.4000	-11.111%	1	4,321	-60.000%
2026-06-18	0.4500	0.4500	0.4500	0.4500	+55.172%	32	4,321	-64.444%
2026-06-17	0.2900	0.2900	0.2900	0.2900	-21.622%	1	4,321	-44.828%
2026-06-16	0.3700	0.3700	0.3700	0.3700	-11.905%	1	4,321	-56.757%
2026-06-15	0.3900	0.4200	0.3900	0.4200	-34.375%	5	4,321	-61.905%
2026-06-12	0.6400	0.6400	0.6400	0.6400	-39.623%	2	4,321	-75.000%
2026-06-11	1.0600	1.0600	1.0600	1.0600	-11.667%	2	4,319	-84.906%
2026-06-10	1.0700	1.2000	1.0700	1.2000	+26.316%	5	4,319	-86.667%
2026-06-09	0.9500	0.9500	0.9500	0.9500	-7.767%	30	4,316	-83.158%
2026-06-08	1.0300	1.0300	1.0300	1.0300	+18.391%	2	4,331	-84.466%
2026-06-05	0.8700	0.8700	0.8700	0.8700	-8.421%	1	4,329	-81.609%
2026-05-28	0.9500	0.9500	0.9500	0.9500	-5.000%	2	4,329	-83.158%
2026-05-27	1.0000	1.0000	1.0000	1.0000	-1.961%	2	4,329	-84.000%
2026-05-26	0.9300	1.0400	0.8500	1.0200	-8.929%	63	4,330	-84.314%
2026-05-22	1.1300	1.1600	1.1200	1.1200	+2.752%	15	4,368	-85.714%
2026-05-21	1.2500	1.2900	1.0900	1.0900	-19.853%	11	4,368	-85.321%
2026-05-20	1.6300	1.6300	1.3600	1.3600	-18.563%	22	4,368	-88.235%
2026-05-19	1.6300	1.6800	1.5300	1.6700	+17.606%	10	4,373	-90.419%
2026-05-18	1.3200	1.5100	1.3200	1.4200	+15.447%	15	4,373	-88.732%
2026-05-15	1.3900	1.3900	1.2300	1.2300	+33.696%	3	4,373	-86.992%
2026-05-14	0.9500	0.9500	0.9200	0.9200	-6.122%	6,601	4,374	-82.609%
2026-05-12	1.0100	1.0100	0.9800	0.9800	-20.968%	4	2,775	-83.673%
2026-05-11	1.2400	1.2400	1.2400	1.2400	-10.791%	1	2,775	-87.097%
2026-05-07	1.4000	1.4200	1.3900	1.3900	-35.648%	4	2,775	-88.489%
2026-05-01	2.0500	2.1600	2.0500	2.1600	+9.645%	86	2,690	-92.593%
2026-04-28	1.9700	1.9700	1.9700	1.9700	+8.840%	10	2,690	-91.878%
2026-04-24	1.8100	1.8100	1.8100	1.8100	+16.026%	10	2,680	-91.160%
2026-04-23	1.5600	1.5600	1.5600	1.5600	+87.952%	3	2,680	-89.744%
2026-04-22	0.8700	0.8700	0.8300	0.8300	-17.000%	22	2,677	-80.723%
2026-04-21	1.0000	1.0000	1.0000	1.0000	+25.000%	1	2,698	-84.000%
2026-04-17	0.8000	0.8000	0.8000	0.8000	-51.807%	2	2,698	-80.000%
2026-04-09	1.6600	1.6600	1.6600	1.6600	-34.646%	1	2,698	-90.361%
2026-04-07	2.5400	2.5400	2.5400	2.5400	-1.167%	3	2,697	-93.701%
2026-04-06	2.5600	2.5700	2.5600	2.5700	+6.639%	2	2,699	-93.774%
2026-04-01	2.6100	2.6100	2.4100	2.4100	-22.258%	2	2,699	-93.361%
2026-03-31	3.4000	3.4500	3.1000	3.1000	-27.907%	19	2,698	-94.839%
2026-03-30	3.6000	4.3500	3.6000	4.3000	+11.688%	17	2,679	-96.279%
2026-03-27	3.8500	3.8500	3.8500	3.8500	+1.316%	1	2,665	-95.844%
2026-03-26	3.6500	3.8500	3.6000	3.8000	+13.433%	54	2,665	-95.789%
2026-03-25	3.3500	3.3500	3.3500	3.3500	-6.944%	14	2,642	-95.224%
2026-03-24	3.9000	3.9000	3.6000	3.6000	-10.000%	41	2,628	-95.556%
2026-03-23	4.0000	4.0000	4.0000	4.0000	-16.667%	1	2,593	-96.000%
2026-03-20	4.4100	4.8000	4.4100	4.8000	0.000%	40	2,593	-96.667%
2026-03-19	4.9300	5.0800	4.7700	4.8000	+35.593%	75	2,588	-96.667%
2026-03-18	3.6500	3.6500	3.5400	3.5400	+12.381%	11	2,523	-95.480%
2026-03-17	3.0500	3.2500	3.0500	3.1500	-3.077%	192	2,512	-94.921%
2026-03-16	3.2500	3.2500	3.2500	3.2500	-14.474%	1	2,363	-95.077%
2026-03-13	3.8000	3.8000	3.8000	3.8000	+24.590%	1	2,363	-95.789%
2026-03-12	3.0500	3.0500	3.0500	3.0500	+25.514%	2	2,363	-94.754%
2026-03-10	2.4300	2.4300	2.4300	2.4300	-16.207%	10	2,361	-93.416%
2026-03-09	3.4000	3.4000	2.9000	2.9000	-13.433%	9	2,361	-94.483%
2026-03-06	2.8700	3.3500	2.8700	3.3500	+103.030%	111	2,364	-95.224%
2026-03-04	1.6500	1.6500	1.6500	1.6500	0.000%	10	2,263	-90.303%
2026-02-25	1.7200	1.7200	1.6500	1.6500	-6.780%	16	2,254	-90.303%
2026-02-24	1.8100	1.8100	1.7000	1.7700	-18.433%	90	2,254	-90.960%
2026-02-20	2.2700	2.2700	2.1700	2.1700	-9.205%	106	2,170	-92.627%
2026-02-19	2.4400	2.5000	2.3900	2.3900	-0.830%	52	2,064	-93.305%
2026-02-18	2.3000	2.4100	2.2700	2.4100	-10.741%	57	2,029	-93.361%
2026-02-17	2.7500	2.9000	2.6700	2.7000	+12.971%	51	1,979	-94.074%
2026-02-13	2.3900	2.3900	2.3900	2.3900	+2.575%	17	1,938	-93.305%
2026-02-12	1.8900	2.4700	1.8900	2.3300	+25.946%	76	1,938	-93.133%
2026-02-11	1.8500	1.8500	1.8500	1.8500	-22.917%	4	1,899	-91.351%
2026-02-10	2.3600	2.4000	2.3600	2.4000	+13.744%	40	1,899	-93.333%
2026-02-09	2.1500	2.1500	2.1100	2.1100	-31.935%	31	1,925	-92.417%
2026-02-05	2.7500	3.1000	2.7500	3.1000	+25.000%	44	1,934	-94.839%
2026-02-04	2.0500	2.4800	2.0500	2.4800	+18.095%	59	1,918	-93.548%
2026-02-03	2.1900	2.1900	2.1000	2.1000	-22.794%	1,717	1,865	-92.381%
2026-02-02	2.7000	2.7600	2.5300	2.7200	-1.449%	121	149	-94.118%
2026-01-30	2.7400	2.7600	2.7000	2.7600	+25.455%	4	28	-94.203%
2026-01-22	2.2000	2.2000	2.2000	2.2000	-13.725%	10	28	-92.727%
2026-01-15	2.5500	2.5500	2.5500	2.5500	+2.000%	1	18	-93.725%
2026-01-14	2.5000	2.5000	2.5000	2.5000	-0.794%	1	18	-93.600%
2026-01-13	2.5200	2.5200	2.5200	2.5200	-22.222%	14	17	-93.651%
2026-01-09	3.2400	3.2400	3.2400	3.2400	+0.310%	1	3	-95.062%
2026-01-06	3.2800	3.2800	3.2300	3.2300	-12.703%	2	4	-95.046%
2026-01-05	3.7000	3.7000	3.7000	3.7000	-16.290%	1	1	-95.676%
2026-01-02	4.4200	4.4200	4.4200	4.4200	0.000%	1	1	-96.380%