Dark

FCX20260821P55
FCX Aug 21 2026 55.00 Put (FCX260821P00055000)
option OPRA

EOD

Jul 22, 2026

0.7000-36.937%(-0.4100)782

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.9900	1.0200	0.7000	0.7000	-36.937%	782	18,681	0.000%
2026-07-21	1.4900	1.7000	1.1000	1.1100	-47.887%	741	18,916	-36.937%
2026-07-20	2.0000	2.1500	1.8800	2.1300	-7.391%	177	18,923	-67.136%
2026-07-17	2.3200	3.0900	2.0400	2.3000	+0.437%	514	18,834	-69.565%
2026-07-16	2.0200	2.6000	1.9000	2.2900	+38.788%	1,870	18,550	-69.432%
2026-07-15	1.3900	2.0800	1.3900	1.6500	+5.096%	235	18,016	-57.576%
2026-07-14	1.4700	1.7000	1.4100	1.5700	-22.660%	871	18,011	-55.414%
2026-07-13	1.8800	2.1900	1.6400	2.0300	+16.000%	777	17,792	-65.517%
2026-07-10	2.1300	2.1300	1.6400	1.7500	-16.268%	1,864	17,460	-60.000%
2026-07-09	2.6300	2.7100	2.0300	2.0900	-33.651%	167	17,206	-66.507%
2026-07-08	2.9100	3.7000	2.7600	3.1500	+24.016%	299	17,164	-77.778%
2026-07-07	2.3000	2.8700	2.3000	2.5400	+20.379%	440	17,157	-72.441%
2026-07-06	2.0100	2.2400	1.8500	2.1100	-12.448%	123	17,187	-66.825%
2026-07-02	2.0200	2.6500	2.0200	2.4100	+2.553%	550	16,819	-70.954%
2026-07-01	2.1500	2.3600	2.0000	2.3500	+21.762%	99	16,819	-70.213%
2026-06-30	1.9800	2.0000	1.8500	1.9300	-9.390%	51	16,787	-63.731%
2026-06-29	2.1600	2.4100	2.1300	2.1300	-3.620%	113	16,777	-67.136%
2026-06-26	2.4200	2.4200	2.0100	2.2100	+3.756%	106	16,734	-68.326%
2026-06-25	2.2000	2.3600	2.1300	2.1300	-17.442%	137	16,718	-67.136%
2026-06-24	2.4100	2.6900	2.2200	2.5800	+43.333%	182	16,659	-72.868%
2026-06-23	1.8400	2.1000	1.6700	1.8000	+53.846%	472	16,610	-61.111%
2026-06-22	1.1400	1.3100	1.1000	1.1700	-8.594%	3,051	16,199	-40.171%
2026-06-18	1.1500	1.4000	1.0700	1.2800	+8.475%	1,770	13,687	-45.313%
2026-06-17	1.0000	1.1800	0.8900	1.1800	+9.259%	26	13,687	-40.678%
2026-06-16	1.1000	1.1900	1.0300	1.0800	-15.625%	61	13,687	-35.185%
2026-06-15	1.1300	1.3600	1.1300	1.2800	-22.424%	31	13,669	-45.313%
2026-06-12	2.0100	2.0100	1.6500	1.6500	-25.339%	70	13,648	-57.576%
2026-06-11	2.6400	2.6600	2.2000	2.2100	-27.541%	54	13,438	-68.326%
2026-06-10	2.6500	3.0500	2.5300	3.0500	+16.412%	1,100	13,433	-77.049%
2026-06-09	2.1000	3.0500	2.1000	2.6200	0.000%	313	12,409	-73.282%
2026-06-08	2.5000	2.6800	2.4700	2.6200	-7.092%	377	12,228	-73.282%
2026-06-05	2.0900	3.0500	2.0900	2.8200	+70.909%	8,129	12,127	-75.177%
2026-06-04	1.7000	1.7200	1.6500	1.6500	+0.610%	14	5,422	-57.576%
2026-06-03	1.5900	1.6400	1.5000	1.6400	+17.143%	32	5,414	-57.317%
2026-06-02	1.5400	1.6400	1.4000	1.4000	-28.205%	62	5,396	-50.000%
2026-06-01	2.3000	2.3000	1.9300	1.9500	-9.722%	60	5,388	-64.103%
2026-05-29	2.2300	2.2300	1.9700	2.1600	-0.461%	83	5,398	-67.593%
2026-05-28	2.5500	2.5500	2.1700	2.1700	-16.538%	181	5,368	-67.742%
2026-05-27	2.6000	2.7300	2.5100	2.6000	+7.438%	20	5,261	-73.077%
2026-05-26	2.4500	2.6100	2.4200	2.4200	-15.088%	456	5,257	-71.074%
2026-05-22	2.9300	2.9300	2.8500	2.8500	-1.384%	155	5,409	-75.439%
2026-05-21	3.3500	3.3500	2.7000	2.8900	-13.731%	98	5,399	-75.779%
2026-05-20	3.9500	3.9500	3.3000	3.3500	-16.250%	421	5,399	-79.104%
2026-05-19	3.8000	4.1000	3.6500	4.0000	+17.647%	1,343	4,015	-82.500%
2026-05-18	3.0000	3.6000	3.0000	3.4000	+21.429%	68	4,015	-79.412%
2026-05-15	3.3000	3.3000	2.7800	2.8000	+21.212%	55	4,015	-75.000%
2026-05-14	2.2100	2.4000	2.1400	2.3100	+18.462%	351	3,987	-69.697%
2026-05-13	1.9900	2.2400	1.8400	1.9500	-12.162%	146	2,899	-64.103%
2026-05-12	2.6800	2.6800	2.2200	2.2200	-14.615%	930	2,899	-68.468%
2026-05-11	2.8400	2.8400	2.5300	2.6000	-20.732%	8	2,899	-73.077%
2026-05-08	3.3000	3.4400	3.2500	3.2800	-7.606%	64	2,897	-78.659%
2026-05-07	3.3600	3.5500	3.0000	3.5500	+1.429%	336	2,858	-80.282%
2026-05-06	3.4500	3.5500	3.4500	3.5000	-22.222%	67	2,535	-80.000%
2026-05-05	4.6900	4.6900	4.4100	4.5000	-12.959%	71	2,506	-84.444%
2026-05-04	4.9500	5.1700	4.7500	5.1700	+9.302%	106	2,505	-86.460%
2026-05-01	4.6500	4.7600	4.2500	4.7300	+5.111%	57	2,434	-85.201%
2026-04-30	4.3000	4.6500	4.3000	4.5000	-8.163%	14	2,434	-84.444%
2026-04-29	4.6000	4.9000	4.4200	4.9000	+12.644%	119	2,433	-85.714%
2026-04-28	4.1000	4.5000	4.1000	4.3500	+16.000%	191	2,439	-83.908%
2026-04-27	3.9700	3.9700	3.6000	3.7500	+3.878%	112	2,317	-81.333%
2026-04-24	4.0000	4.0000	3.4400	3.6100	-3.733%	218	2,291	-80.609%
2026-04-23	3.5000	3.7500	3.0000	3.7500	+96.335%	17	2,189	-81.333%
2026-04-22	1.9300	1.9600	1.9100	1.9100	-9.479%	31	2,190	-63.351%
2026-04-21	2.1100	2.1100	2.1100	2.1100	+7.107%	1	2,195	-66.825%
2026-04-20	1.9400	1.9700	1.8300	1.9700	+6.486%	26	2,195	-64.467%
2026-04-17	1.9000	1.9000	1.8500	1.8500	-19.913%	64	2,194	-62.162%
2026-04-16	2.2200	2.3100	2.2200	2.3100	-1.282%	27	2,161	-69.697%
2026-04-15	2.2800	2.3400	2.2800	2.3400	-0.426%	19	2,140	-70.085%
2026-04-14	2.5500	2.5500	2.3500	2.3500	-12.963%	39	2,133	-70.213%
2026-04-10	2.8300	2.8400	2.7000	2.7000	-11.475%	4	2,163	-74.074%
2026-04-09	3.3000	3.3000	3.0500	3.0500	-8.683%	17	2,165	-77.049%
2026-04-08	3.5000	3.5000	3.2500	3.3400	-32.525%	25	2,162	-79.042%
2026-04-07	4.8900	4.9500	4.8500	4.9500	+7.609%	5	2,161	-85.859%
2026-04-06	4.9500	4.9500	4.6000	4.6000	-8.000%	28	2,157	-84.783%
2026-04-02	5.1000	5.1000	5.0000	5.0000	+6.383%	3	2,153	-86.000%
2026-04-01	5.1600	5.1600	4.6500	4.7000	-21.667%	8	2,153	-85.106%
2026-03-31	6.2700	6.2700	6.0000	6.0000	-18.256%	3	2,147	-88.333%
2026-03-30	7.1500	7.3400	7.1500	7.3400	+7.467%	1,203	2,144	-90.463%
2026-03-27	7.0400	7.0400	6.6000	6.8300	+1.940%	8	1,771	-89.751%
2026-03-26	6.7000	6.7000	6.7000	6.7000	+10.744%	1	1,769	-89.552%
2026-03-25	5.9500	6.0500	5.9500	6.0500	-17.123%	25	1,768	-88.430%
2026-03-23	7.3000	7.3000	7.3000	7.3000	-12.575%	3	1,750	-90.411%
2026-03-20	7.6200	8.3500	7.6200	8.3500	+3.086%	11	1,751	-91.617%
2026-03-19	8.6000	8.6000	8.0300	8.1000	+20.536%	43	1,756	-91.358%
2026-03-18	6.5500	6.7200	6.4500	6.7200	+13.898%	20	1,740	-89.583%
2026-03-17	5.8000	5.9500	5.7500	5.9000	-6.349%	64	1,730	-88.136%
2026-03-13	6.3000	6.3000	6.3000	6.3000	+12.500%	1	1,692	-88.889%
2026-03-12	5.3000	5.6000	5.3000	5.6000	+4.673%	24	1,692	-87.500%
2026-03-11	5.0000	5.3600	5.0000	5.3500	+13.830%	12	1,669	-86.916%
2026-03-10	4.9000	5.0500	4.7000	4.7000	-12.477%	12	1,665	-85.106%
2026-03-09	6.7300	7.0900	5.3700	5.3700	+4.272%	1,321	1,665	-86.965%
2026-03-06	5.1500	5.1500	5.1500	5.1500	+12.200%	1	914	-86.408%
2026-03-05	4.5900	4.5900	4.5900	4.5900	+27.500%	5	914	-84.749%
2026-03-04	3.4500	3.6000	3.4500	3.6000	-14.894%	8	912	-80.556%
2026-03-03	3.9500	4.9000	3.9500	4.2300	+22.609%	6	907	-83.452%
2026-02-27	3.5500	3.5500	3.4000	3.4500	+7.813%	204	904	-79.710%
2026-02-26	3.6000	3.6000	3.2000	3.2000	-1.538%	92	755	-78.125%
2026-02-25	3.2300	3.2500	3.2200	3.2500	-2.985%	13	726	-78.462%
2026-02-24	3.8000	3.8000	3.3500	3.3500	-14.103%	135	726	-79.104%
2026-02-23	4.0000	4.0000	3.8000	3.9000	-8.235%	26	616	-82.051%
2026-02-20	4.4200	4.4200	4.2500	4.2500	-7.609%	3	596	-83.529%
2026-02-18	4.4000	4.6000	4.4000	4.6000	-6.122%	251	594	-84.783%
2026-02-17	5.4500	5.4500	4.9000	4.9000	+2.083%	8	442	-85.714%
2026-02-13	4.8000	4.8000	4.8000	4.8000	+11.628%	1	442	-85.417%
2026-02-12	3.6900	4.3500	3.6900	4.3000	+10.256%	51	442	-83.721%
2026-02-11	4.0100	4.0100	3.9000	3.9000	-12.360%	15	395	-82.051%
2026-02-10	4.4500	4.4500	4.4500	4.4500	+4.706%	13	400	-84.270%
2026-02-09	4.4500	4.4500	4.2000	4.2500	-15.000%	87	388	-83.529%
2026-02-06	5.1200	5.1200	5.0000	5.0000	-10.714%	42	378	-86.000%
2026-02-05	5.8500	5.8500	5.4500	5.6000	+14.286%	49	365	-87.500%
2026-02-04	4.3500	4.9000	4.3500	4.9000	+14.486%	82	334	-85.714%
2026-02-03	4.2700	4.2800	4.2700	4.2800	-16.893%	2	255	-83.645%
2026-02-02	5.2000	5.2000	5.1500	5.1500	+0.980%	2	256	-86.408%
2026-01-30	5.1000	5.1000	5.1000	5.1000	+15.909%	1	255	-86.275%
2026-01-29	4.4000	4.4000	4.4000	4.4000	+3.529%	7	254	-84.091%
2026-01-28	4.3400	4.3400	4.2500	4.2500	-3.846%	22	247	-83.529%
2026-01-27	4.2900	4.4200	4.2900	4.4200	+2.791%	26	229	-84.163%
2026-01-26	4.1000	4.3000	4.1000	4.3000	-14.000%	9	230	-83.721%
2026-01-23	5.0000	5.0000	5.0000	5.0000	+4.167%	13	221	-86.000%
2026-01-21	4.5500	4.8000	4.5500	4.8000	-10.448%	9	209	-85.417%
2026-01-16	5.3600	5.3600	5.3600	5.3600	+11.667%	1	200	-86.940%
2026-01-14	5.0000	5.0000	4.7700	4.8000	-8.222%	66	200	-85.417%
2026-01-13	5.1100	5.2300	5.1100	5.2300	-5.766%	19	204	-86.616%
2026-01-12	5.5500	5.5500	5.5500	5.5500	-4.310%	55	217	-87.387%
2026-01-09	5.8000	5.8000	5.8000	5.8000	-5.074%	2	167	-87.931%
2026-01-06	5.3500	6.1500	5.3500	6.1100	-12.086%	26	165	-88.543%
2026-01-05	6.9500	6.9500	6.9500	6.9500	-13.125%	6	144	-89.928%
2025-12-29	8.0000	8.0000	8.0000	8.0000	+15.108%	10	144	-91.250%
2025-12-26	7.1000	7.1000	6.9500	6.9500	-21.910%	58	134	-89.928%
2025-12-19	8.9000	8.9000	8.9000	8.9000	0.000%	78	78	-92.135%