Dark

FCX20260918C45
FCX Sep 18 2026 45.00 Call (FCX260918C00045000)
option OPRA

EOD

Sep 9, 2026

32.15+6.422%(+1.94)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	32.2100	32.2100	32.1500	32.1500	+6.422%	22	2,506	0.000%
2026-09-03	30.2100	30.2100	30.2100	30.2100	+5.078%	1	2,514	+6.422%
2026-09-01	28.7500	28.7500	28.7500	28.7500	-10.156%	2	2,515	+11.826%
2026-08-28	32.0000	32.0000	32.0000	32.0000	-5.882%	3	2,515	+0.469%
2026-08-26	34.0000	34.0000	34.0000	34.0000	+43.158%	1	2,515	-5.441%
2026-08-11	24.0000	24.0000	23.7500	23.7500	-7.731%	9	2,516	+35.368%
2026-08-10	25.7400	25.7400	25.7400	25.7400	+4.422%	1	2,524	+24.903%
2026-08-05	24.6500	24.6500	24.6500	24.6500	+32.313%	1	2,525	+30.426%
2026-08-03	18.6300	18.6300	18.6300	18.6300	+1.803%	8	2,526	+72.571%
2026-07-30	18.1400	18.3000	18.1400	18.3000	+12.201%	13	2,526	+75.683%
2026-07-29	16.3100	16.3100	16.3100	16.3100	-8.009%	1	2,538	+97.118%
2026-07-27	17.7300	17.7300	17.7300	17.7300	-2.314%	1	2,538	+81.331%
2026-07-23	18.1500	18.1500	18.1500	18.1500	-8.101%	3	2,539	+77.135%
2026-07-22	19.7500	19.7500	19.7500	19.7500	+34.354%	2	2,539	+62.785%
2026-07-20	14.7000	14.7000	14.7000	14.7000	-0.204%	15	2,541	+118.707%
2026-07-17	13.5500	14.7700	13.5500	14.7300	-17.014%	37	2,535	+118.262%
2026-07-14	18.2500	18.2500	17.7500	17.7500	+0.510%	8	2,560	+81.127%
2026-07-10	17.6600	17.6600	17.6600	17.6600	+26.143%	1	2,558	+82.050%
2026-07-08	12.7500	14.0000	12.7500	14.0000	-15.408%	40	2,558	+129.643%
2026-07-06	17.5000	17.5000	16.5500	16.5500	-3.779%	13	2,556	+94.260%
2026-07-01	17.2000	17.2000	17.2000	17.2000	-8.511%	1	2,547	+86.919%
2026-06-30	18.8000	18.8000	18.8000	18.8000	+8.859%	1	2,546	+71.011%
2026-06-29	17.2700	17.2700	17.2700	17.2700	-6.141%	1	2,545	+86.161%
2026-06-24	18.4000	18.4000	18.4000	18.4000	-8.594%	2	2,546	+74.728%
2026-06-23	20.1300	20.1300	20.1300	20.1300	-16.542%	8	2,544	+59.712%
2026-06-18	25.7500	25.7500	24.1200	24.1200	-13.237%	5	2,542	+33.292%
2026-06-17	27.5000	27.8000	27.5000	27.8000	+6.310%	2	2,542	+15.647%
2026-06-16	26.8000	26.8000	26.1500	26.1500	-4.840%	2	2,542	+22.945%
2026-06-15	27.4800	27.4800	27.4800	27.4800	+37.538%	2	2,542	+16.994%
2026-06-05	20.1500	20.1500	19.9800	19.9800	-25.587%	10	2,544	+60.911%
2026-06-04	26.8500	26.8500	26.8500	26.8500	+5.667%	5	2,539	+19.739%
2026-06-02	25.7600	25.7600	25.4100	25.4100	+39.004%	2	2,539	+26.525%
2026-05-15	18.2800	18.2800	18.2800	18.2800	-8.964%	1	2,541	+75.875%
2026-05-12	19.6200	20.0800	19.6200	20.0800	-4.381%	3	2,541	+60.110%
2026-05-11	20.7500	21.1600	20.7500	21.0000	+16.022%	16	2,541	+53.095%
2026-05-08	18.1000	18.1000	18.1000	18.1000	+27.018%	1	2,545	+77.624%
2026-05-05	14.2500	14.2500	14.2500	14.2500	+5.556%	25	2,545	+125.614%
2026-05-04	13.5000	13.5000	13.5000	13.5000	-4.594%	25	2,520	+138.148%
2026-05-01	14.1000	14.1500	14.1000	14.1500	-4.714%	6	2,492	+127.208%
2026-04-30	14.8500	14.8500	14.8500	14.8500	-20.927%	1	2,492	+116.498%
2026-04-24	17.8100	19.0500	17.8100	18.7800	-2.492%	39	2,491	+71.193%
2026-04-23	19.2600	19.2600	19.2600	19.2600	-27.757%	4	2,519	+66.926%
2026-04-20	24.6500	26.6600	24.6500	26.6600	+4.549%	4	2,523	+20.593%
2026-04-15	24.7500	25.5000	24.7500	25.5000	+15.385%	2	2,526	+26.078%
2026-04-09	22.1000	22.1000	22.1000	22.1000	+24.157%	10	2,526	+45.475%
2026-04-02	17.8000	17.8000	17.8000	17.8000	-8.483%	1	2,535	+80.618%
2026-04-01	19.4500	19.4500	19.4500	19.4500	+38.929%	20	2,535	+65.296%
2026-03-30	14.0000	14.0000	14.0000	14.0000	-2.439%	5	2,555	+129.643%
2026-03-27	14.3500	14.3500	14.3500	14.3500	+1.056%	2	2,555	+124.042%
2026-03-26	14.4000	14.4000	14.2000	14.2000	-5.333%	6	2,555	+126.408%
2026-03-24	15.0000	15.0000	15.0000	15.0000	+14.504%	1	2,556	+114.333%
2026-03-23	13.8600	13.8600	13.1000	13.1000	+13.913%	6	2,555	+145.420%
2026-03-20	11.2500	11.5000	11.2500	11.5000	-29.664%	2	2,550	+179.565%
2026-03-17	16.6500	16.6500	16.3000	16.3500	0.000%	25	2,550	+96.636%
2026-03-16	15.6000	16.3500	15.6000	16.3500	+1.051%	3	2,536	+96.636%
2026-03-13	16.1800	16.1800	16.1800	16.1800	-7.011%	1	2,533	+98.702%
2026-03-12	17.7000	17.7000	17.4000	17.4000	-12.343%	6	2,533	+84.770%
2026-03-10	19.9000	20.5000	19.8500	19.8500	+18.933%	22	2,527	+61.965%
2026-03-09	16.4000	16.7600	15.7700	16.6900	-5.706%	82	2,508	+92.630%
2026-03-06	18.4000	18.4500	17.5000	17.7000	-10.152%	68	2,587	+81.638%
2026-03-05	19.8500	19.8500	19.7000	19.7000	-16.878%	14	2,546	+63.198%
2026-03-04	23.9000	23.9000	23.7000	23.7000	+6.421%	18	2,552	+35.654%
2026-03-03	22.1000	22.2900	22.1000	22.2700	-11.027%	60	2,553	+44.365%
2026-02-27	25.9000	25.9000	25.0300	25.0300	-5.404%	13	2,602	+28.446%
2026-02-25	26.4600	26.4600	26.4600	26.4600	+3.846%	3	2,613	+21.504%
2026-02-24	25.4500	25.4800	25.4500	25.4800	+12.395%	3	2,613	+26.177%
2026-02-23	22.6700	22.6700	22.6700	22.6700	+9.358%	1	2,616	+41.817%
2026-02-20	20.7300	20.7300	20.7300	20.7300	+4.276%	2	2,617	+55.089%
2026-02-19	19.8800	19.8800	19.8800	19.8800	+6.882%	1	2,619	+61.720%
2026-02-17	18.6000	18.6000	18.6000	18.6000	-17.699%	1	2,619	+72.849%
2026-02-12	22.6000	22.6000	22.6000	22.6000	+22.162%	1	2,618	+42.257%
2026-02-06	18.5000	18.5000	18.5000	18.5000	+2.550%	1	2,619	+73.784%
2026-02-05	18.0100	18.0400	18.0100	18.0400	-21.565%	21	2,619	+78.215%
2026-02-04	23.0000	23.0000	23.0000	23.0000	+2.450%	1	2,619	+39.783%
2026-02-03	21.6000	22.4500	21.6000	22.4500	+19.733%	3	2,619	+43.207%
2026-02-02	18.9000	18.9000	18.7500	18.7500	-4.141%	2	2,621	+71.467%
2026-01-30	19.5600	19.5600	19.5600	19.5600	-2.783%	1	2,622	+64.366%
2026-01-27	20.1200	20.1200	20.1200	20.1200	+4.901%	1	2,621	+59.791%
2026-01-26	21.0000	21.0000	19.1800	19.1800	+5.967%	8	2,621	+67.623%
2026-01-22	17.5000	18.1000	17.5000	18.1000	-0.930%	31	2,621	+77.624%
2026-01-21	18.2700	18.2700	18.2700	18.2700	+3.513%	2	2,621	+75.972%
2026-01-20	17.6500	17.6500	17.6500	17.6500	+6.647%	1	2,619	+82.153%
2026-01-16	16.5500	16.9000	16.5500	16.5500	-2.360%	8	2,617	+94.260%
2026-01-15	16.9500	16.9500	16.9500	16.9500	-3.253%	1	2,617	+89.676%
2026-01-14	18.0000	18.0000	17.5200	17.5200	+3.059%	2	2,618	+83.505%
2026-01-12	16.0000	17.0000	16.0000	17.0000	+14.094%	34	2,618	+89.118%
2026-01-09	14.9000	14.9000	14.9000	14.9000	+18.631%	4	2,587	+115.772%
2026-01-08	12.5600	12.5600	12.5600	12.5600	-14.847%	4	2,587	+155.971%
2026-01-06	14.6000	14.7500	14.6000	14.7500	+13.900%	3	2,583	+117.966%
2026-01-05	12.2500	12.9500	12.2500	12.9500	+23.687%	33	2,647	+148.263%
2025-12-31	10.6500	10.7000	10.4700	10.4700	-5.077%	55	2,647	+207.068%
2025-12-30	11.0300	11.0300	11.0300	11.0300	+5.048%	1	2,647	+191.478%
2025-12-29	11.1100	11.1100	10.5000	10.5000	-11.017%	22	2,647	+206.190%
2025-12-26	12.0600	12.4400	11.8000	11.8000	+6.306%	149	2,647	+172.458%
2025-12-24	11.1000	11.1000	11.1000	11.1000	-1.770%	1	2,644	+189.640%
2025-12-23	11.2500	11.3000	11.2500	11.3000	+13.454%	1,785	2,644	+184.513%
2025-12-22	9.9800	10.1800	9.8500	9.9600	+10.667%	12	3,020	+222.791%
2025-12-19	9.0000	9.0000	9.0000	9.0000	+8.434%	1	3,026	+257.222%
2025-12-18	8.1500	8.5000	8.1500	8.3000	0.000%	23	3,026	+287.349%
2025-12-17	8.2200	8.3000	8.2200	8.3000	+7.513%	128	3,042	+287.349%
2025-12-16	7.7000	7.7200	7.6500	7.7200	-9.708%	49	3,162	+316.451%
2025-12-15	8.5000	8.6000	8.5000	8.5500	+5.556%	11	3,129	+276.023%
2025-12-12	9.0000	9.0000	8.1000	8.1000	-4.255%	16	3,130	+296.914%
2025-12-11	7.9000	8.6000	7.9000	8.4600	+31.163%	62	3,129	+280.024%
2025-12-10	6.4800	6.4800	6.4500	6.4500	+0.781%	3	3,160	+398.450%
2025-12-09	6.2500	6.7000	6.2500	6.4000	-3.323%	22	3,159	+402.344%
2025-12-08	7.0500	7.0500	6.6200	6.6200	-3.358%	71	3,158	+385.650%
2025-12-05	7.1000	7.1000	6.7000	6.8500	+10.484%	68	3,149	+369.343%
2025-12-04	6.3000	6.3000	6.2000	6.2000	-6.486%	5	3,144	+418.548%
2025-12-03	6.3700	6.6500	6.1000	6.6300	+22.778%	24	3,147	+384.917%
2025-12-02	5.5500	5.5500	5.4000	5.4000	-3.571%	6	3,151	+495.370%
2025-12-01	6.0500	6.0500	5.5100	5.6000	+2.752%	77	3,150	+474.107%
2025-11-28	5.3800	5.4500	5.3800	5.4500	+18.478%	25	3,164	+489.908%
2025-11-24	4.3000	4.6000	4.3000	4.6000	+17.949%	24	3,163	+598.913%
2025-11-21	3.9000	3.9000	3.9000	3.9000	-11.565%	3	3,164	+724.359%
2025-11-20	4.3000	4.4100	4.3000	4.4100	-17.570%	8	3,167	+629.025%
2025-11-19	5.2000	5.3500	5.2000	5.3500	+4.902%	6	3,164	+500.935%
2025-11-18	5.1000	5.1000	5.1000	5.1000	+15.909%	5	3,165	+530.392%
2025-11-17	4.2000	4.4000	4.2000	4.4000	+8.642%	6	3,170	+630.682%
2025-11-14	4.0500	4.0500	4.0500	4.0500	-15.625%	2	3,165	+693.827%
2025-11-13	4.9500	4.9500	4.7000	4.8000	-7.692%	9	3,165	+569.792%
2025-11-12	5.0000	5.2000	5.0000	5.2000	+0.580%	13	3,172	+518.269%
2025-11-11	4.8300	5.2000	4.8200	5.1700	+1.572%	10	3,182	+521.857%
2025-11-10	4.4500	5.0900	4.4500	5.0900	+27.250%	6	3,187	+531.631%
2025-11-06	4.0000	4.0000	4.0000	4.0000	-11.700%	10	3,187	+703.750%
2025-11-05	4.6000	4.6000	4.5300	4.5300	+9.157%	28	3,177	+609.713%
2025-11-04	4.1500	4.1500	4.1500	4.1500	-17.000%	1	3,199	+674.699%
2025-11-03	5.1200	5.2500	4.8000	5.0000	-14.089%	18	3,199	+543.000%
2025-10-31	5.5000	5.8200	5.5000	5.8200	+10.227%	2	3,199	+452.405%
2025-10-30	5.0800	5.2800	5.0700	5.2800	-14.839%	632	3,200	+508.902%
2025-10-29	5.8900	6.2000	5.8900	6.2000	+22.772%	18	3,494	+418.548%
2025-10-28	5.0500	5.0500	5.0500	5.0500	+4.124%	1	3,486	+536.634%
2025-10-27	4.8500	4.9600	4.7500	4.8500	-5.825%	247	3,394	+562.887%
2025-10-24	5.4000	5.4000	5.1500	5.1500	+1.980%	3	3,394	+524.272%
2025-10-23	5.4000	5.5000	5.0500	5.0500	+4.124%	1,762	3,392	+536.634%
2025-10-22	5.1600	5.1600	4.7000	4.8500	-5.825%	23	1,873	+562.887%
2025-10-21	5.1000	5.2500	5.1000	5.1500	-8.850%	12	1,893	+524.272%
2025-10-20	5.6700	5.7500	5.5800	5.6500	+5.607%	346	1,890	+469.027%
2025-10-17	5.6000	5.6000	5.2000	5.3500	-7.599%	82	2,178	+500.935%
2025-10-16	5.8000	5.8000	5.6000	5.7900	+1.579%	31	2,177	+455.268%
2025-10-15	5.7000	5.7000	5.7000	5.7000	+4.779%	380	2,180	+464.035%
2025-10-14	5.4400	5.4400	5.4400	5.4400	-12.258%	25	2,478	+490.993%
2025-10-13	6.1000	6.3400	6.0000	6.2000	+21.569%	45	2,503	+418.548%
2025-10-10	6.0000	6.0000	5.1000	5.1000	-17.073%	443	2,473	+530.392%
2025-10-09	6.3000	6.8100	6.0600	6.1500	+1.485%	65	2,034	+422.764%
2025-10-08	5.6500	6.2000	5.6500	6.0600	+17.670%	316	1,979	+430.528%
2025-10-07	5.1500	5.1600	5.1500	5.1500	+7.292%	275	2,129	+524.272%
2025-10-06	4.9800	5.1200	4.8000	4.8000	+3.226%	42	2,129	+569.792%
2025-10-03	4.3000	4.7000	4.3000	4.6500	+16.250%	238	2,114	+591.398%
2025-10-02	4.0000	4.0300	4.0000	4.0000	-5.882%	741	1,959	+703.750%
2025-10-01	4.3700	4.4000	4.2000	4.2500	+1.190%	105	1,375	+656.471%
2025-09-30	3.6500	4.2000	3.6500	4.2000	+20.000%	148	1,371	+665.476%
2025-09-29	3.3000	3.8600	3.3000	3.5000	+18.243%	80	1,321	+818.571%
2025-09-26	2.8500	3.0500	2.8400	2.9600	+10.037%	197	1,347	+986.149%
2025-09-25	3.0400	3.6600	2.6800	2.6900	-28.267%	393	1,170	+1,095.167%
2025-09-24	4.9500	5.0000	3.5900	3.7500	-50.658%	270	854	+757.333%
2025-09-23	7.6000	7.6000	7.6000	7.6000	+4.828%	1	602	+323.026%
2025-09-19	7.0500	7.2500	7.0500	7.2500	-0.821%	5	602	+343.448%
2025-09-18	7.3100	7.3100	7.3100	7.3100	-1.879%	5	600	+339.808%
2025-09-17	7.4500	7.4500	7.4500	7.4500	-2.487%	2	595	+331.544%
2025-09-11	7.6400	7.6400	7.6400	7.6400	+3.946%	5	595	+320.812%
2025-09-10	7.3500	7.3500	7.3500	7.3500	+13.077%	1	595	+337.415%
2025-09-09	6.5000	6.5000	6.5000	6.5000	-22.434%	5	595	+394.615%
2025-09-05	8.3800	8.3800	8.3800	8.3800	+9.542%	50	593	+283.652%
2025-09-04	7.5400	7.6500	7.5400	7.6500	-3.774%	3	543	+320.261%
2025-09-03	7.9500	7.9500	7.9500	7.9500	+24.025%	2	546	+304.403%
2025-08-25	6.3500	6.4100	6.3500	6.4100	+17.399%	11	546	+401.560%
2025-08-18	5.4500	5.4600	5.4500	5.4600	-7.301%	2	545	+488.828%
2025-08-15	5.8900	5.8900	5.8900	5.8900	+6.318%	5	545	+445.840%
2025-08-14	5.5400	5.5400	5.5400	5.5400	-3.652%	1	540	+480.325%
2025-08-13	6.1000	6.1500	5.7500	5.7500	-0.862%	153	541	+459.130%
2025-08-12	5.8500	5.9000	5.8000	5.8000	+7.011%	16	423	+454.310%
2025-08-08	5.4200	5.4200	5.4200	5.4200	+12.448%	1	438	+493.173%
2025-08-06	4.8500	4.8500	4.8200	4.8200	-3.792%	12	437	+567.012%
2025-08-04	5.0100	5.0100	5.0100	5.0100	+5.474%	50	447	+541.717%
2025-08-01	4.7000	4.8500	4.7000	4.7500	-6.680%	26	399	+576.842%
2025-07-31	4.8000	5.0900	4.8000	5.0900	+10.652%	8	373	+531.631%
2025-07-30	4.9000	4.9000	4.2000	4.6000	-31.343%	14	366	+598.913%
2025-07-29	6.7000	6.7000	6.7000	6.7000	+1.515%	1	368	+379.851%
2025-07-28	6.6900	6.7500	6.6000	6.6000	-13.158%	134	367	+387.121%
2025-07-25	7.3500	7.6000	7.3500	7.6000	+3.401%	2	259	+323.026%
2025-07-24	7.4800	7.4800	7.3300	7.3500	-2.649%	6	257	+337.415%
2025-07-23	8.1700	8.1700	7.5500	7.5500	-9.255%	5	255	+325.828%
2025-07-22	8.3200	8.3200	8.3200	8.3200	+10.199%	1	252	+286.418%
2025-07-18	7.4200	7.5500	7.4200	7.5500	+3.425%	7	251	+325.828%
2025-07-17	7.0500	7.3000	7.0500	7.3000	+0.690%	3	246	+340.411%
2025-07-16	7.1500	7.2500	7.1500	7.2500	+4.317%	23	243	+343.448%
2025-07-15	8.3000	8.3000	6.9500	6.9500	-20.571%	21	220	+362.590%
2025-07-11	8.7500	8.7500	8.7500	8.7500	-7.113%	1	200	+267.429%
2025-07-10	9.2500	9.4200	9.2500	9.4200	+2.391%	10	199	+241.295%
2025-07-09	9.2000	9.2000	9.2000	9.2000	-8.458%	1	189	+249.457%
2025-07-08	10.0500	10.0500	10.0500	10.0500	+20.793%	1	188	+219.900%
2025-07-07	8.3200	8.3200	8.3200	8.3200	+0.241%	1	188	+286.418%
2025-07-02	8.3000	8.3000	8.3000	8.3000	+15.922%	1	188	+287.349%
2025-06-27	7.2300	7.4000	6.9500	7.1600	-8.205%	70	188	+349.022%
2025-06-26	7.2500	7.8000	7.2500	7.8000	+31.092%	17	198	+312.179%
2025-06-25	5.9500	6.0500	5.9500	5.9500	+6.250%	179	183	+440.336%
2025-06-23	5.5500	5.6000	5.5500	5.6000	-1.235%	2	8	+474.107%
2025-06-20	5.6700	5.6700	5.6700	5.6700	-14.091%	4	8	+467.019%
2025-06-16	6.4000	6.6000	6.4000	6.6000	-1.493%	4	6	+387.121%
2025-06-05	6.7000	6.7000	6.7000	6.7000	+41.350%	3	4	+379.851%
2025-05-30	4.7400	4.7400	4.7400	4.7400	0.000%	2	1	+578.270%