Dark

FCX20260918C40
FCX Sep 18 2026 40.00 Call (FCX260918C00040000)
option OPRA

EOD

Sep 9, 2026

37.02+0.325%(+0.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	37.0200	37.0200	37.0200	37.0200	+0.325%	1	397	0.000%
2026-09-08	38.0600	38.0600	36.9000	36.9000	+12.500%	2	398	+0.325%
2026-09-03	32.8000	32.8000	32.8000	32.8000	-8.380%	1	398	+12.866%
2026-08-31	35.8000	35.8000	35.8000	35.8000	-2.426%	1	399	+3.408%
2026-08-28	36.8000	36.8000	36.6900	36.6900	-4.973%	3	400	+0.899%
2026-08-25	38.6100	38.6100	38.6100	38.6100	+3.735%	3	399	-4.118%
2026-08-24	37.4000	37.4000	37.2200	37.2200	+28.168%	13	399	-0.537%
2026-08-12	29.0400	29.0400	29.0400	29.0400	-0.887%	1	409	+27.479%
2026-08-10	29.3000	29.3000	29.3000	29.3000	-1.080%	9	409	+26.348%
2026-08-07	29.6200	29.6200	29.6200	29.6200	+10.112%	3	409	+24.983%
2026-08-04	26.9000	26.9000	26.9000	26.9000	+14.663%	2	409	+37.621%
2026-07-30	22.5000	23.4600	22.5000	23.4600	+2.895%	6	409	+57.801%
2026-07-21	22.8000	22.8000	22.8000	22.8000	+18.936%	5	411	+62.368%
2026-07-17	19.1700	19.1700	19.1700	19.1700	-6.488%	1	411	+93.114%
2026-07-13	20.5000	20.5000	20.5000	20.5000	-6.606%	1	411	+80.585%
2026-07-10	21.9500	21.9500	21.9500	21.9500	+3.052%	12	411	+68.656%
2026-07-06	21.3000	21.3000	21.3000	21.3000	-8.818%	1	423	+73.803%
2026-06-30	23.3400	23.6000	23.2000	23.3600	+7.898%	5	423	+58.476%
2026-06-26	21.6500	21.6500	21.6500	21.6500	-14.087%	5	422	+70.993%
2026-06-23	25.2000	25.2000	25.2000	25.2000	-18.631%	2	422	+46.905%
2026-06-17	30.9700	30.9700	30.9700	30.9700	+6.793%	3	427	+19.535%
2026-06-12	29.0000	29.0000	29.0000	29.0000	+18.658%	1	427	+27.655%
2026-06-09	25.0000	25.0000	24.4400	24.4400	-19.073%	8	428	+51.473%
2026-06-02	30.2000	30.2000	30.2000	30.2000	+21.480%	8	431	+22.583%
2026-05-26	25.0000	25.0000	24.8600	24.8600	+22.162%	4	435	+48.914%
2026-05-19	20.0000	20.3500	20.0000	20.3500	-5.349%	10	436	+81.916%
2026-05-18	22.2000	22.2000	21.5000	21.5000	-10.417%	5	436	+72.186%
2026-05-15	24.0000	24.0000	24.0000	24.0000	-4.950%	3	436	+54.250%
2026-05-11	25.2000	25.5500	25.2000	25.2500	+12.372%	5	434	+46.614%
2026-05-08	22.4700	22.4700	22.4700	22.4700	+0.045%	2	431	+64.753%
2026-05-07	22.4600	22.4600	22.4600	22.4600	+21.471%	5	432	+64.826%
2026-04-29	17.9000	18.4900	17.9000	18.4900	-7.365%	11	432	+100.216%
2026-04-28	19.9600	19.9600	19.9600	19.9600	-8.018%	10	427	+85.471%
2026-04-27	21.5600	21.7000	21.5600	21.7000	-5.405%	2	427	+70.599%
2026-04-24	22.3000	22.9400	22.3000	22.9400	-23.533%	2	427	+61.378%
2026-04-15	30.0000	30.0000	30.0000	30.0000	+4.457%	5	427	+23.400%
2026-04-13	28.8000	28.8000	28.7200	28.7200	+5.978%	103	427	+28.900%
2026-04-08	27.1000	27.1000	27.1000	27.1000	+23.631%	5	434	+36.605%
2026-04-07	22.6400	22.6400	21.9200	21.9200	-1.261%	11	434	+68.887%
2026-04-01	22.0000	22.2000	22.0000	22.2000	+30.588%	7	435	+66.757%
2026-03-23	17.0000	17.0000	17.0000	17.0000	+7.937%	4	435	+117.765%
2026-03-19	14.1500	15.7500	14.1500	15.7500	-23.729%	28	435	+135.048%
2026-03-12	21.5000	21.5000	20.6500	20.6500	+1.225%	2	435	+79.274%
2026-03-09	20.4500	20.4500	20.4000	20.4000	-8.725%	14	435	+81.471%
2026-03-06	22.3500	22.3500	22.3500	22.3500	-5.895%	1	449	+65.638%
2026-03-05	23.7500	23.7500	23.7500	23.7500	-15.179%	8	450	+55.874%
2026-03-04	28.1500	28.2500	28.0000	28.0000	+6.870%	19	458	+32.214%
2026-03-03	24.0500	26.4000	24.0500	26.2000	-11.636%	12	477	+41.298%
2026-02-27	29.6500	29.6500	29.6500	29.6500	-4.601%	1	487	+24.857%
2026-02-25	31.0800	31.0800	31.0800	31.0800	+26.599%	2	490	+19.112%
2026-02-20	24.5500	24.5500	24.5500	24.5500	-3.725%	2	490	+50.794%
2026-02-11	25.5000	25.5000	25.5000	25.5000	+3.997%	2	490	+45.176%
2026-02-10	24.5000	24.5200	24.5000	24.5200	-3.045%	15	492	+50.979%
2026-02-09	25.2900	25.2900	25.2900	25.2900	-3.473%	1	492	+46.382%
2026-02-03	25.8500	26.2000	25.8500	26.2000	+3.557%	2	493	+41.298%
2026-01-28	25.2800	25.3000	25.2800	25.3000	+4.330%	4	493	+46.324%
2026-01-27	23.6700	24.2500	23.6000	24.2500	-2.218%	9	493	+52.660%
2026-01-26	24.8000	24.8000	24.8000	24.8000	+11.161%	2	493	+49.274%
2026-01-23	22.3800	22.3800	22.3100	22.3100	-3.000%	6	493	+65.935%
2026-01-21	23.0000	23.0000	23.0000	23.0000	+7.276%	2	495	+60.957%
2026-01-15	21.4400	21.4400	21.4400	21.4400	+0.657%	5	495	+72.668%
2026-01-13	21.3000	21.3000	21.3000	21.3000	+3.902%	1	500	+73.803%
2026-01-12	20.4000	20.5000	20.4000	20.5000	+12.637%	3	500	+80.585%
2026-01-09	18.2000	18.2000	18.2000	18.2000	+10.303%	2	500	+103.407%
2026-01-08	16.0500	16.5000	16.0500	16.5000	-11.812%	35	500	+124.364%
2026-01-06	18.4800	18.9500	18.4000	18.7100	+14.785%	351	497	+97.862%
2026-01-05	16.3200	16.3200	16.0000	16.3000	+16.846%	21	694	+127.117%
2025-12-31	13.9500	13.9500	13.9500	13.9500	-2.448%	50	694	+165.376%
2025-12-29	14.0500	14.9000	14.0500	14.3000	-9.494%	14	694	+158.881%
2025-12-26	16.2000	16.2000	15.8000	15.8000	+7.119%	15	695	+134.304%
2025-12-23	14.7500	14.7500	14.7500	14.7500	+8.217%	7	694	+150.983%
2025-12-22	13.4000	13.6300	13.3500	13.6300	+10.633%	9	694	+171.607%
2025-12-19	12.6000	12.6000	12.0000	12.3200	+10.295%	54	696	+200.487%
2025-12-18	11.4500	11.4500	11.1700	11.1700	-1.063%	18	668	+231.423%
2025-12-17	11.5300	11.5300	10.9000	11.2900	+5.023%	15	664	+227.901%
2025-12-16	10.7000	11.0000	10.6400	10.7500	-2.539%	335	672	+244.372%
2025-12-12	10.8000	11.0300	10.8000	11.0300	-4.170%	4	442	+235.630%
2025-12-11	11.1400	11.5500	10.7500	11.5100	+30.056%	25	442	+221.633%
2025-12-10	8.8500	8.8500	8.8500	8.8500	+2.668%	15	447	+318.305%
2025-12-09	8.6200	8.6200	8.6200	8.6200	-9.168%	2	447	+329.466%
2025-12-08	9.4900	9.4900	9.4900	9.4900	-0.105%	8	445	+290.095%
2025-12-05	9.9500	9.9500	9.5000	9.5000	+9.573%	5	445	+289.684%
2025-12-04	8.5800	8.6700	8.5800	8.6700	-4.725%	7	444	+326.990%
2025-12-03	9.2000	9.2000	9.0000	9.1000	+12.485%	27	440	+306.813%
2025-12-01	8.0900	8.0900	8.0900	8.0900	-0.123%	10	440	+357.602%
2025-11-28	8.1000	8.1000	8.1000	8.1000	+13.287%	1	440	+357.037%
2025-11-26	7.1500	7.1500	7.1500	7.1500	+14.217%	1	439	+417.762%
2025-11-24	6.2600	6.2600	6.2600	6.2600	+0.321%	6	439	+491.374%
2025-11-21	6.2400	6.2400	6.2400	6.2400	-4.000%	8	445	+493.269%
2025-11-20	6.5000	6.5000	6.5000	6.5000	-6.475%	10	445	+469.538%
2025-11-18	6.8000	7.0000	6.8000	6.9500	+11.022%	26	440	+432.662%
2025-11-17	6.2600	6.2600	6.2600	6.2600	+1.789%	1	437	+491.374%
2025-11-14	6.1500	6.1500	6.1500	6.1500	-10.219%	10	436	+501.951%
2025-11-13	7.0000	7.0000	6.8500	6.8500	-12.179%	2	446	+440.438%
2025-11-12	7.3500	7.8000	7.3500	7.8000	+22.835%	4	446	+374.615%
2025-11-07	6.3500	6.3500	6.3500	6.3500	+8.177%	7	449	+482.992%
2025-11-06	5.9200	5.9200	5.8700	5.8700	-8.281%	3	449	+530.664%
2025-11-05	6.5500	6.5500	6.3000	6.4000	+3.226%	12	448	+478.438%
2025-11-04	6.1700	6.6000	6.1700	6.2000	-20.513%	8	460	+497.097%
2025-11-03	7.8000	7.8000	7.8000	7.8000	+4.698%	3	458	+374.615%
2025-10-31	7.4500	7.4500	7.4500	7.4500	0.000%	1	458	+396.913%
2025-10-30	7.5000	7.5000	7.4500	7.4500	-13.873%	2	458	+396.913%
2025-10-29	7.9000	8.8000	7.9000	8.6500	+18.656%	12	459	+327.977%
2025-10-28	7.3000	7.3000	7.2900	7.2900	+4.892%	2	466	+407.819%
2025-10-27	7.7000	7.7000	6.9500	6.9500	+8.594%	7	469	+432.662%
2025-10-24	6.8100	6.8100	6.4000	6.4000	-17.419%	2	469	+478.438%
2025-10-23	7.7500	7.7500	7.7500	7.7500	+5.442%	15	469	+377.677%
2025-10-21	7.2500	7.4700	7.2500	7.3500	-7.314%	22	474	+403.673%
2025-10-20	8.0000	8.0000	7.9300	7.9300	+1.667%	3	469	+366.835%
2025-10-16	7.8000	7.8000	7.8000	7.8000	-2.500%	11	469	+374.615%
2025-10-15	8.0000	8.0000	8.0000	8.0000	-1.840%	2	469	+362.750%
2025-10-14	7.3500	8.1500	7.3500	8.1500	+7.237%	11	471	+354.233%
2025-10-10	8.6000	8.9000	7.3500	7.6000	-12.139%	11	470	+387.105%
2025-10-09	9.6000	9.7000	8.6500	8.6500	+2.854%	8	469	+327.977%
2025-10-08	8.1000	8.5000	8.1000	8.4100	+17.622%	11	471	+340.190%
2025-10-07	7.2000	7.2000	6.7700	7.1500	+9.160%	68	490	+417.762%
2025-10-06	7.1000	7.2000	6.5500	6.5500	+1.550%	17	490	+465.191%
2025-10-03	6.3000	6.6800	6.3000	6.4500	+11.207%	16	499	+473.953%
2025-10-02	5.6800	6.0500	5.6000	5.8000	-6.452%	21	499	+538.276%
2025-10-01	6.4500	6.4500	6.1300	6.2000	+2.479%	53	496	+497.097%
2025-09-30	5.6000	6.1000	5.6000	6.0500	+9.403%	78	475	+511.901%
2025-09-29	4.9000	5.6000	4.9000	5.5300	+25.397%	86	453	+569.439%
2025-09-26	4.3500	4.6000	4.3400	4.4100	+4.751%	94	422	+739.456%
2025-09-25	4.9000	4.9000	4.2100	4.2100	-21.892%	41	355	+779.335%
2025-09-24	7.6000	7.6000	5.3900	5.3900	-46.368%	77	340	+586.827%
2025-09-23	10.5900	10.5900	10.0500	10.0500	+0.701%	13	282	+268.358%
2025-09-22	9.9800	9.9800	9.9800	9.9800	+2.359%	1	270	+270.942%
2025-09-19	9.7000	9.8500	9.7000	9.7500	-2.500%	11	271	+279.692%
2025-09-18	9.9500	10.0000	9.9500	10.0000	-3.382%	6	269	+270.200%
2025-09-17	10.4000	10.4000	10.3500	10.3500	+3.190%	21	269	+257.681%
2025-09-16	9.9600	10.0300	9.9600	10.0300	-0.693%	11	272	+269.093%
2025-09-15	9.6600	10.1000	9.6600	10.1000	-6.654%	12	262	+266.535%
2025-09-08	10.8200	10.8200	10.8200	10.8200	-4.248%	2	259	+242.144%
2025-09-05	11.3000	11.3000	11.3000	11.3000	+4.630%	6	257	+227.611%
2025-09-03	10.8000	10.8000	10.8000	10.8000	+14.894%	15	259	+242.778%
2025-08-26	9.4000	9.4000	9.4000	9.4000	+12.981%	12	258	+293.830%
2025-08-15	8.3200	8.3200	8.3200	8.3200	+8.052%	1	258	+344.952%
2025-08-14	7.7000	7.7000	7.7000	7.7000	-8.876%	1	258	+380.779%
2025-08-12	8.4500	8.4500	8.4500	8.4500	+9.740%	15	257	+338.107%
2025-08-08	7.7000	7.7000	7.7000	7.7000	+6.944%	5	257	+380.779%
2025-08-07	7.3000	7.3000	7.2000	7.2000	+4.499%	62	257	+414.167%
2025-08-05	6.8900	6.8900	6.8900	6.8900	+6.000%	1	257	+437.300%
2025-08-01	6.5000	6.5000	6.5000	6.5000	-9.722%	3	257	+469.538%
2025-07-31	6.6000	8.2000	6.6000	7.2000	+18.812%	87	255	+414.167%
2025-07-30	6.7000	6.7000	6.0600	6.0600	-35.873%	21	207	+510.891%
2025-07-29	9.4500	9.4500	9.4500	9.4500	+5.000%	6	194	+291.746%
2025-07-28	10.4000	10.4000	9.0000	9.0000	-9.639%	6	194	+311.333%
2025-07-25	9.9600	9.9600	9.9600	9.9600	-14.506%	1	195	+271.687%
2025-07-22	11.6500	11.6500	11.6500	11.6500	+3.556%	5	194	+217.768%
2025-07-09	11.2500	11.2500	11.2500	11.2500	+15.385%	2	194	+229.067%
2025-06-26	9.7500	9.7500	9.7500	9.7500	+28.289%	2	192	+279.692%
2025-06-23	7.6000	7.6000	7.6000	7.6000	+1.333%	1	194	+387.105%
2025-06-20	7.7800	7.7800	7.4500	7.5000	-9.091%	104	193	+393.600%
2025-06-13	8.2200	8.3500	8.2200	8.2500	-1.198%	206	178	+348.727%
2025-06-12	8.3500	8.3500	8.3500	8.3500	+1.212%	1	109	+343.353%
2025-06-11	8.2500	8.2500	8.2500	8.2500	-10.811%	3	108	+348.727%
2025-06-09	8.9900	9.2500	8.9900	9.2500	+6.936%	101	106	+300.216%
2025-06-06	8.6500	8.6500	8.6500	8.6500	-2.260%	2	6	+327.977%
2025-06-05	8.8500	8.8500	8.8500	8.8500	+22.407%	3	5	+318.305%
2025-06-02	7.2300	7.2300	7.2300	7.2300	+3.286%	2	5	+412.033%
2025-05-28	7.0000	7.0000	7.0000	7.0000	0.000%	3	3	+428.857%