Dark

FCX20260821P50
FCX Aug 21 2026 50.00 Put (FCX260821P00050000)
option OPRA

EOD

Jul 22, 2026

0.2800-28.205%(-0.1100)267

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.3600	0.3900	0.2400	0.2800	-28.205%	267	14,890	0.000%
2026-07-21	0.6000	0.6000	0.3800	0.3900	-53.012%	610	15,067	-28.205%
2026-07-20	0.7500	0.8300	0.7500	0.8300	-5.682%	90	15,304	-66.265%
2026-07-17	1.2500	1.3200	0.8100	0.8800	-3.297%	481	15,258	-68.182%
2026-07-16	0.8000	1.0600	0.7700	0.9100	+35.821%	859	14,997	-69.231%
2026-07-15	0.5400	0.7900	0.5400	0.6700	+4.688%	83	15,005	-58.209%
2026-07-14	0.6400	0.6700	0.5500	0.6400	-26.437%	2,286	15,023	-56.250%
2026-07-13	0.7200	0.9000	0.6700	0.8700	+24.286%	162	13,703	-67.816%
2026-07-10	0.8900	0.9500	0.6400	0.7000	-24.731%	791	13,679	-60.000%
2026-07-09	1.2600	1.2600	0.8500	0.9300	-38.816%	431	13,175	-69.892%
2026-07-08	1.3000	1.7500	1.1800	1.5200	+33.333%	2,944	12,968	-81.579%
2026-07-07	0.9500	1.2800	0.9500	1.1400	+25.275%	288	11,102	-75.439%
2026-07-06	0.8200	1.0000	0.8200	0.9100	-14.151%	107	11,090	-69.231%
2026-07-02	0.9500	1.2000	0.9500	1.0600	-3.636%	85	11,056	-73.585%
2026-07-01	1.0100	1.1000	0.8200	1.1000	+22.222%	224	11,056	-74.545%
2026-06-30	0.8800	0.9000	0.8100	0.9000	-9.091%	1,000	10,970	-68.889%
2026-06-29	1.0600	1.1500	0.9600	0.9900	-6.604%	213	10,791	-71.717%
2026-06-26	0.9900	1.0900	0.9700	1.0600	0.000%	157	10,714	-73.585%
2026-06-25	1.0500	1.1300	1.0400	1.0600	-17.188%	86	10,676	-73.585%
2026-06-24	0.9700	1.3800	0.9700	1.2800	+50.588%	378	10,665	-78.125%
2026-06-23	0.9100	0.9800	0.8000	0.8500	+60.377%	193	10,469	-67.059%
2026-06-22	0.6000	0.6000	0.5300	0.5300	-15.873%	13	10,417	-47.170%
2026-06-18	0.6100	0.6300	0.6100	0.6300	+16.667%	43	10,780	-55.556%
2026-06-17	0.4900	0.5400	0.4000	0.5400	+5.882%	426	10,780	-48.148%
2026-06-16	0.4700	0.5400	0.4700	0.5100	-19.048%	11	10,780	-45.098%
2026-06-15	0.6600	0.6600	0.5100	0.6300	-26.744%	21	10,781	-55.556%
2026-06-12	0.9100	0.9200	0.8600	0.8600	-15.686%	6	10,789	-67.442%
2026-06-11	1.4900	1.4900	1.0200	1.0200	-35.032%	30	10,790	-72.549%
2026-06-10	1.4700	1.6200	1.3500	1.5700	+16.296%	154	10,782	-82.166%
2026-06-09	1.1100	1.3500	1.1100	1.3500	+1.504%	19	10,668	-79.259%
2026-06-08	1.2100	1.4100	1.2100	1.3300	-14.744%	14	10,666	-78.947%
2026-06-05	1.0600	1.7000	1.0600	1.5600	+85.714%	1,203	10,656	-82.051%
2026-06-04	0.8600	0.9200	0.8300	0.8400	+7.692%	44	10,157	-66.667%
2026-06-03	0.8100	0.8100	0.7600	0.7800	+39.286%	11	10,117	-64.103%
2026-06-02	0.8300	0.8300	0.5600	0.5600	-41.053%	1,306	10,116	-50.000%
2026-06-01	1.1300	1.1300	0.9500	0.9500	-14.414%	5	8,974	-70.526%
2026-05-29	1.2400	1.2400	1.0400	1.1100	+8.824%	176	8,977	-74.775%
2026-05-28	1.2400	1.2700	1.0200	1.0200	-23.881%	19	9,002	-72.549%
2026-05-27	1.2500	1.3400	1.2500	1.3400	+1.515%	2	8,997	-79.104%
2026-05-26	1.2600	1.3900	1.1400	1.3200	-14.839%	47	8,996	-78.788%
2026-05-22	1.5700	1.5700	1.4900	1.5500	+1.974%	44	8,990	-81.935%
2026-05-21	1.6900	1.7200	1.4400	1.5200	-16.022%	24	8,988	-81.579%
2026-05-20	2.1300	2.1300	1.7900	1.8100	-16.204%	56	8,988	-84.530%
2026-05-19	2.0000	2.2500	1.9900	2.1600	+13.684%	33	8,867	-87.037%
2026-05-18	1.7200	1.9700	1.7200	1.9000	+25.828%	527	8,867	-85.263%
2026-05-15	1.8500	1.8500	1.5100	1.5100	+15.267%	69	8,867	-81.457%
2026-05-14	1.2500	1.3200	1.2500	1.3100	+19.091%	24	8,853	-78.626%
2026-05-13	1.0100	1.1000	0.9700	1.1000	-15.385%	1,016	8,662	-74.545%
2026-05-12	1.5300	1.5300	1.3000	1.3000	-7.143%	104	8,662	-78.462%
2026-05-11	1.3600	1.4000	1.3200	1.4000	-22.222%	6	8,662	-80.000%
2026-05-08	1.8000	1.8000	1.8000	1.8000	-9.091%	3	8,663	-84.444%
2026-05-07	2.0400	2.0600	1.6500	1.9800	+1.538%	203	8,661	-85.859%
2026-05-06	1.9200	1.9800	1.9200	1.9500	-25.287%	22	8,646	-85.641%
2026-05-05	2.6500	2.7000	2.5300	2.6100	-13.000%	618	8,658	-89.272%
2026-05-04	2.8700	3.0000	2.7500	3.0000	+9.489%	7	8,464	-90.667%
2026-05-01	2.4400	2.7900	2.4400	2.7400	+7.874%	899	8,228	-89.781%
2026-04-30	2.5000	2.7200	2.5000	2.5400	-9.286%	8	8,228	-88.976%
2026-04-29	2.4400	2.8000	2.4400	2.8000	+10.672%	5	8,222	-90.000%
2026-04-28	2.6000	2.6000	2.4700	2.5300	+18.224%	15	8,217	-88.933%
2026-04-27	2.2600	2.2600	2.0700	2.1400	-1.835%	46	8,215	-86.916%
2026-04-24	2.4000	2.4000	1.9900	2.1800	+1.395%	27	8,214	-87.156%
2026-04-23	1.9000	2.1500	1.6800	2.1500	+99.074%	86	8,211	-86.977%
2026-04-22	1.0500	1.1200	1.0500	1.0800	-10.000%	85	8,164	-74.074%
2026-04-21	1.1000	1.2000	1.1000	1.2000	+12.150%	3	8,131	-76.667%
2026-04-20	1.0500	1.1100	0.9900	1.0700	+1.905%	16	8,131	-73.832%
2026-04-17	1.1000	1.1000	1.0200	1.0500	-19.231%	15	8,134	-73.333%
2026-04-16	1.3000	1.3000	1.3000	1.3000	-12.162%	1	8,143	-78.462%
2026-04-14	1.4800	1.4800	1.4800	1.4800	-8.075%	1	8,144	-81.081%
2026-04-13	1.6500	1.6500	1.6100	1.6100	-3.593%	16	8,145	-82.609%
2026-04-10	1.6600	1.6700	1.6600	1.6700	-24.775%	2	8,131	-83.234%
2026-04-08	2.2000	2.2200	2.2000	2.2200	-30.625%	3	8,131	-87.387%
2026-04-07	3.0500	3.2000	2.9700	3.2000	+3.226%	36	8,130	-91.250%
2026-04-06	3.2000	3.2000	3.1000	3.1000	-3.727%	216	8,130	-90.968%
2026-04-02	3.2500	3.3500	3.0500	3.2200	+5.574%	34	7,932	-91.304%
2026-04-01	3.2000	3.2000	2.9400	3.0500	-17.790%	18	7,932	-90.820%
2026-03-31	4.2400	4.2400	3.7000	3.7100	-27.961%	54	7,932	-92.453%
2026-03-30	4.4000	5.1500	4.4000	5.1500	+17.045%	31	7,965	-94.563%
2026-03-27	4.5800	4.6600	4.4000	4.4000	-4.139%	61	7,956	-93.636%
2026-03-26	4.4000	4.6000	4.4000	4.5900	+13.333%	61	7,916	-93.900%
2026-03-25	4.0000	4.0500	3.9000	4.0500	-11.957%	150	7,914	-93.086%
2026-03-23	5.0000	5.0000	4.6000	4.6000	-18.871%	172	7,914	-93.913%
2026-03-20	5.6300	5.6700	5.6300	5.6700	+1.250%	2	7,903	-95.062%
2026-03-19	6.0600	6.0600	5.6000	5.6000	+28.146%	31	7,902	-95.000%
2026-03-18	4.3000	4.3700	4.2000	4.3700	+15.303%	130	7,890	-93.593%
2026-03-17	3.7500	3.8500	3.7500	3.7900	-6.420%	102	7,840	-92.612%
2026-03-16	4.1000	4.1000	4.0500	4.0500	-10.793%	190	7,802	-93.086%
2026-03-13	4.2000	4.5800	4.2000	4.5400	+24.384%	19	7,801	-93.833%
2026-03-12	3.7000	3.7000	3.6500	3.6500	+12.308%	3	7,803	-92.329%
2026-03-11	3.0800	3.2500	3.0800	3.2500	+6.557%	3,001	7,802	-91.385%
2026-03-10	3.2500	3.2500	3.0000	3.0500	-23.750%	14	4,803	-90.820%
2026-03-09	4.6300	4.6300	4.0000	4.0000	+2.564%	17	4,808	-93.000%
2026-03-06	3.6000	3.9500	3.6000	3.9000	+39.785%	28	4,801	-92.821%
2026-03-05	3.0100	3.0500	2.7900	2.7900	+25.676%	402	4,773	-89.964%
2026-03-04	2.2200	2.2200	2.2200	2.2200	-16.854%	1	4,398	-87.387%
2026-03-03	2.9300	3.2000	2.6700	2.6700	+25.352%	389	4,397	-89.513%
2026-02-27	2.2300	2.2300	2.1300	2.1300	+9.794%	30	4,043	-86.854%
2026-02-26	2.1900	2.1900	1.9400	1.9400	-5.366%	501	4,031	-85.567%
2026-02-25	2.0500	2.0500	2.0500	2.0500	-5.530%	1	3,533	-86.341%
2026-02-24	2.2400	2.2500	2.1000	2.1700	-18.727%	93	3,533	-87.097%
2026-02-20	2.7300	2.7400	2.6700	2.6700	-6.643%	31	3,516	-89.513%
2026-02-19	2.9800	3.0000	2.8600	2.8600	-1.718%	56	3,514	-90.210%
2026-02-18	2.9800	2.9800	2.7200	2.9100	-9.063%	1,131	3,502	-90.378%
2026-02-17	3.4000	3.5000	3.2000	3.2000	+9.589%	34	3,273	-91.250%
2026-02-13	2.9200	2.9200	2.9200	2.9200	-2.667%	3	3,245	-90.411%
2026-02-12	2.3500	3.0000	2.3500	3.0000	+33.333%	19	3,245	-90.667%
2026-02-11	2.2500	2.2500	2.2500	2.2500	-16.357%	1	3,244	-87.556%
2026-02-10	2.6900	2.6900	2.6900	2.6900	+5.490%	1	3,244	-89.591%
2026-02-09	2.5500	2.5500	2.5500	2.5500	-21.538%	1	3,244	-89.020%
2026-02-06	3.2000	3.2500	3.1500	3.2500	-7.143%	28	3,245	-91.385%
2026-02-05	3.6500	3.6500	3.5000	3.5000	+11.111%	13	3,232	-92.000%
2026-02-04	2.5000	3.1500	2.5000	3.1500	+17.100%	50	3,231	-91.111%
2026-02-03	2.5900	2.6900	2.5900	2.6900	-23.362%	12	3,197	-89.591%
2026-01-30	3.3000	3.5100	3.3000	3.5100	+18.581%	19	3,188	-92.023%
2026-01-29	2.9600	2.9600	2.9600	2.9600	+5.714%	1	3,187	-90.541%
2026-01-26	2.7000	2.8000	2.7000	2.8000	-9.677%	6	3,188	-90.000%
2026-01-23	3.0000	3.1000	3.0000	3.1000	+5.802%	1,120	3,182	-90.968%
2026-01-22	2.9100	2.9300	2.9100	2.9300	-11.212%	6	2,062	-90.444%
2026-01-20	3.3000	3.3000	3.3000	3.3000	+3.125%	1	2,056	-91.515%
2026-01-16	3.4100	3.4100	3.2000	3.2000	+9.215%	3	2,053	-91.250%
2026-01-15	3.2000	3.2000	2.9300	2.9300	-4.248%	4	2,053	-90.444%
2026-01-14	3.0500	3.1000	3.0500	3.0600	-4.375%	15	2,051	-90.850%
2026-01-13	3.2200	3.2200	3.2000	3.2000	-3.323%	10	2,038	-91.250%
2026-01-12	3.4100	3.5200	3.2100	3.3100	-19.465%	20	2,046	-91.541%
2026-01-09	4.1100	4.1100	4.1100	4.1100	+2.750%	1	2,028	-93.187%
2026-01-06	4.1500	4.1500	4.0000	4.0000	-11.111%	2	2,027	-93.000%
2026-01-05	4.5500	4.5500	4.5000	4.5000	-14.611%	2,021	6	-93.778%
2025-12-29	5.2700	5.2700	5.2700	5.2700	+9.792%	1	6	-94.687%
2025-12-23	4.9000	4.9000	4.8000	4.8000	-10.280%	4	5	-94.167%
2025-12-22	5.3500	5.3500	5.3500	5.3500	0.000%	1	1	-94.766%