Dark

FCX20260821P49
FCX Aug 21 2026 49.00 Put (FCX260821P00049000)
option OPRA

EOD

Jul 22, 2026

0.2200-29.032%(-0.0900)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.2600	0.2600	0.2100	0.2200	-29.032%	3	4,398	0.000%
2026-07-21	0.3900	0.3900	0.3100	0.3100	-50.000%	23	4,397	-29.032%
2026-07-20	0.5800	0.6500	0.5800	0.6200	-15.068%	4	4,405	-64.516%
2026-07-17	0.7200	0.7300	0.7200	0.7300	-12.048%	2	4,404	-69.863%
2026-07-16	0.6500	0.8300	0.6500	0.8300	+69.388%	27	4,402	-73.494%
2026-07-15	0.4100	0.4900	0.4100	0.4900	-9.259%	4	4,400	-55.102%
2026-07-14	0.4500	0.5400	0.4500	0.5400	-25.000%	36	4,400	-59.259%
2026-07-13	0.5600	0.7200	0.5600	0.7200	+26.316%	207	4,401	-69.444%
2026-07-10	0.6600	0.7000	0.5700	0.5700	-17.391%	14	4,293	-61.404%
2026-07-09	0.8600	0.8600	0.6900	0.6900	-51.748%	27	4,303	-68.116%
2026-07-08	1.1900	1.4500	1.1800	1.4300	+52.128%	26	4,296	-84.615%
2026-07-07	0.8600	1.0300	0.8600	0.9400	+16.049%	22	4,295	-76.596%
2026-07-06	0.7400	0.8200	0.7400	0.8100	-6.897%	15	4,299	-72.840%
2026-07-02	0.8900	0.9700	0.8700	0.8700	-3.333%	366	4,184	-74.713%
2026-07-01	0.7500	0.9000	0.7100	0.9000	+20.000%	56	4,184	-75.556%
2026-06-30	0.7100	0.7500	0.6900	0.7500	-12.791%	95	4,181	-70.667%
2026-06-29	0.8200	0.9200	0.8200	0.8600	-4.444%	8	4,179	-74.419%
2026-06-26	0.8400	0.9000	0.8300	0.9000	-3.226%	16	4,179	-75.556%
2026-06-25	0.9000	0.9500	0.8700	0.9300	-6.061%	58	4,175	-76.344%
2026-06-24	1.0000	1.0000	0.9400	0.9900	+30.263%	6	4,182	-77.778%
2026-06-23	0.6900	0.7600	0.6900	0.7600	+94.872%	3	4,181	-71.053%
2026-06-17	0.4000	0.4000	0.3600	0.3900	-9.302%	4	4,184	-43.590%
2026-06-16	0.4300	0.4300	0.4300	0.4300	-12.245%	1	4,184	-48.837%
2026-06-15	0.5600	0.5600	0.4400	0.4900	-60.484%	36	4,185	-55.102%
2026-06-11	1.1600	1.2400	1.1600	1.2400	-11.429%	12	4,177	-82.258%
2026-06-10	1.3600	1.4400	1.3600	1.4000	+27.273%	14	4,175	-84.286%
2026-06-09	0.9900	1.1000	0.9900	1.1000	-9.091%	83	4,172	-80.000%
2026-06-08	1.0900	1.2100	1.0900	1.2100	-17.687%	7	4,122	-81.818%
2026-06-05	1.0400	1.4700	1.0400	1.4700	+119.403%	78	4,118	-85.034%
2026-06-04	0.6700	0.6700	0.6700	0.6700	-22.989%	2	4,101	-67.164%
2026-06-01	0.9600	0.9600	0.8700	0.8700	-1.136%	11	4,099	-74.713%
2026-05-29	0.8800	0.8800	0.8800	0.8800	-20.000%	2	4,109	-75.000%
2026-05-28	1.0700	1.1000	1.0700	1.1000	-5.983%	3	4,109	-80.000%
2026-05-27	1.2100	1.2100	1.1700	1.1700	+2.632%	2	4,107	-81.197%
2026-05-26	1.0600	1.1400	1.0600	1.1400	-13.636%	1,210	4,107	-80.702%
2026-05-22	1.3200	1.3400	1.2900	1.3200	+2.326%	77	3,292	-83.333%
2026-05-21	1.4500	1.4700	1.2900	1.2900	-17.834%	12	3,292	-82.946%
2026-05-20	1.9300	1.9300	1.5600	1.5700	-16.043%	34	3,292	-85.987%
2026-05-19	1.9700	1.9700	1.8300	1.8700	+11.976%	25	1,881	-88.235%
2026-05-18	1.4500	1.7200	1.4500	1.6700	+15.972%	1,521	1,881	-86.826%
2026-05-15	1.5900	1.5900	1.4400	1.4400	+39.806%	3	1,881	-84.722%
2026-05-14	1.0700	1.1400	1.0200	1.0300	+13.187%	524	1,881	-78.641%
2026-05-13	0.8800	0.9100	0.8300	0.9100	-21.552%	134	1,244	-75.824%
2026-05-12	1.1500	1.1600	1.1500	1.1600	-4.918%	3	1,244	-81.034%
2026-05-11	1.2200	1.2200	1.2200	1.2200	-25.610%	11	1,244	-81.967%
2026-05-08	1.6400	1.6400	1.6400	1.6400	0.000%	4	1,235	-86.585%
2026-05-07	1.5100	1.6400	1.4500	1.6400	-29.310%	37	1,239	-86.585%
2026-05-05	2.3200	2.3200	2.3200	2.3200	-2.521%	6	1,269	-90.517%
2026-05-01	2.2000	2.3800	2.2000	2.3800	+9.677%	39	1,230	-90.756%
2026-04-29	2.3500	2.3500	2.1700	2.1700	-4.405%	4	1,230	-89.862%
2026-04-28	2.2700	2.2700	2.2700	2.2700	+26.111%	31	1,230	-90.308%
2026-04-27	2.0500	2.0500	1.8000	1.8000	-3.743%	13	1,199	-87.778%
2026-04-24	2.0200	2.0200	1.8700	1.8700	+87.000%	18	1,211	-88.235%
2026-04-22	0.9300	1.0000	0.9300	1.0000	+8.696%	3	1,195	-78.000%
2026-04-17	1.0500	1.0500	0.9200	0.9200	-29.231%	14	1,196	-76.087%
2026-04-15	1.3000	1.3000	1.3000	1.3000	-3.704%	2	1,209	-83.077%
2026-04-14	1.3500	1.3500	1.3500	1.3500	-10.000%	1	1,209	-83.704%
2026-04-13	1.5000	1.5000	1.5000	1.5000	-46.429%	1	1,209	-85.333%
2026-04-06	2.8400	2.8400	2.8000	2.8000	-2.439%	3	1,210	-92.143%
2026-04-02	2.9000	2.9000	2.8700	2.8700	+3.986%	23	1,207	-92.334%
2026-04-01	2.8800	2.8800	2.7600	2.7600	-21.143%	3	1,207	-92.029%
2026-03-31	3.8000	3.8000	3.5000	3.5000	-12.500%	3	1,205	-93.714%
2026-03-27	4.2000	4.2000	4.0000	4.0000	+9.589%	40	1,202	-94.500%
2026-03-25	3.6000	3.6500	3.6000	3.6500	-14.118%	60	1,162	-93.973%
2026-03-24	4.2500	4.2500	4.2500	4.2500	-5.556%	45	1,156	-94.824%
2026-03-23	4.5000	4.5000	4.5000	4.5000	-13.462%	10	1,111	-95.111%
2026-03-20	5.2500	5.2500	5.1000	5.2000	+4.000%	57	1,101	-95.769%
2026-03-19	5.3700	5.3700	5.0000	5.0000	+28.205%	18	1,046	-95.600%
2026-03-18	4.0800	4.0800	3.9000	3.9000	+11.429%	87	1,040	-94.359%
2026-03-17	3.4000	3.5000	3.4000	3.5000	-4.110%	55	1,000	-93.714%
2026-03-16	3.7000	3.7500	3.6500	3.6500	-10.976%	110	948	-93.973%
2026-03-13	3.6000	4.1000	3.6000	4.1000	+22.388%	29	841	-94.634%
2026-03-12	3.1000	3.3500	3.1000	3.3500	+21.377%	7	816	-93.433%
2026-03-10	2.9000	2.9500	2.7600	2.7600	-13.750%	14	809	-92.029%
2026-03-09	3.7500	3.7500	3.2000	3.2000	-12.329%	17	808	-93.125%
2026-03-06	3.2000	3.6500	3.2000	3.6500	+89.119%	104	805	-93.973%
2026-02-27	1.9700	1.9900	1.9300	1.9300	-1.531%	26	727	-88.601%
2026-02-24	1.9200	1.9600	1.9100	1.9600	-18.333%	68	703	-88.776%
2026-02-20	2.4500	2.5100	2.4000	2.4000	-9.774%	91	635	-90.833%
2026-02-19	2.7400	2.7600	2.6500	2.6600	+2.308%	116	544	-91.729%
2026-02-18	2.4900	2.6600	2.4700	2.6000	-13.043%	296	448	-91.538%
2026-02-17	3.0000	3.1500	2.9300	2.9900	+13.258%	33	179	-92.642%
2026-02-13	2.7000	2.7000	2.6100	2.6400	+5.600%	4	175	-91.667%
2026-02-12	2.5000	2.5000	2.5000	2.5000	+13.122%	20	175	-91.200%
2026-02-11	2.2100	2.2100	2.2100	2.2100	-12.302%	1	171	-90.045%
2026-02-10	2.5200	2.5200	2.5200	2.5200	-20.000%	2	170	-91.270%
2026-02-05	3.3200	3.3200	3.1500	3.1500	+24.506%	8	171	-93.016%
2026-02-04	2.5100	2.5300	2.5100	2.5300	-2.317%	13	170	-91.304%
2026-01-29	2.5900	2.5900	2.5900	2.5900	+2.372%	7	159	-91.506%
2026-01-28	2.5300	2.5300	2.5300	2.5300	+4.115%	15	166	-91.304%
2026-01-26	2.4300	2.4300	2.4300	2.4300	-15.917%	32	166	-90.947%
2026-01-13	2.8900	2.8900	2.8900	2.8900	-7.668%	1	159	-92.388%
2026-01-12	3.1300	3.1300	3.1300	3.1300	-23.659%	1	159	-92.971%
2026-01-05	4.1000	4.1000	4.1000	4.1000	-12.766%	2	158	-94.634%
2025-12-29	4.7000	4.7000	4.7000	4.7000	-13.761%	2	158	-95.319%
2025-12-19	5.4500	5.4600	5.4500	5.4500	0.000%	157	157	-95.963%