Dark

FCX20260918C47
FCX Sep 18 2026 47.00 Call (FCX260918C00047000)
option OPRA

EOD

Jul 21, 2026

14.70+23.013%(+2.75)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	15.2400	15.2900	14.7000	14.7000	+23.013%	60	2,516	0.000%
2026-07-17	11.9500	11.9500	11.9500	11.9500	-21.122%	20	2,576	+23.013%
2026-07-13	15.6500	15.6500	15.1500	15.1500	+1.746%	4	2,596	-2.970%
2026-07-09	14.8900	14.8900	14.8900	14.8900	+10.378%	2	2,599	-1.276%
2026-07-07	13.4900	13.4900	13.4900	13.4900	-10.067%	4	2,597	+8.970%
2026-07-06	14.9600	15.0000	14.9600	15.0000	-33.393%	20	2,593	-2.000%
2026-06-18	23.0400	23.0400	22.5200	22.5200	-3.306%	3	2,578	-34.725%
2026-06-17	25.0500	25.0500	23.2900	23.2900	-2.958%	3	2,578	-36.883%
2026-06-16	24.0000	24.0000	24.0000	24.0000	+25.196%	1	2,578	-38.750%
2026-06-08	19.1700	19.1700	19.1700	19.1700	+5.620%	125	2,578	-23.318%
2026-06-05	19.9400	19.9400	18.1500	18.1500	-3.714%	3	2,703	-19.008%
2026-05-28	18.8500	18.8500	18.8500	18.8500	-13.532%	1	2,705	-22.016%
2026-05-13	22.5500	22.5500	21.8000	21.8000	+19.191%	2	2,706	-32.569%
2026-05-12	18.2900	18.2900	18.2900	18.2900	-4.241%	8	2,708	-19.628%
2026-05-11	18.8300	19.6700	18.8300	19.1000	+13.353%	12	2,708	-23.037%
2026-05-08	16.8500	16.8500	16.8500	16.8500	+5.975%	8	2,705	-12.760%
2026-05-06	15.9000	15.9000	15.9000	15.9000	+28.226%	14	2,697	-7.547%
2026-05-04	12.0900	12.4000	12.0900	12.4000	-7.324%	21	2,683	+18.548%
2026-04-29	13.3900	13.3900	13.3800	13.3800	-6.499%	21	2,690	+9.865%
2026-04-28	14.3100	14.3100	14.3100	14.3100	-14.054%	10	2,669	+2.725%
2026-04-24	16.8500	17.2500	16.6500	16.6500	-6.091%	57	2,659	-11.712%
2026-04-23	17.8600	17.8600	17.7300	17.7300	-29.643%	2	2,661	-17.090%
2026-04-17	23.9500	25.2000	23.9500	25.2000	+6.916%	7	2,660	-41.667%
2026-04-16	23.5700	23.5700	23.5700	23.5700	+4.062%	1	2,660	-37.633%
2026-04-13	23.0000	23.0000	22.6500	22.6500	-1.221%	16	2,661	-35.099%
2026-04-10	22.8500	22.9300	22.8500	22.9300	+11.365%	21	2,662	-35.892%
2026-04-08	20.5900	20.5900	20.5900	20.5900	+19.918%	1	2,662	-28.606%
2026-04-02	17.6000	17.6000	17.1500	17.1700	-1.605%	42	2,661	-14.386%
2026-04-01	16.6000	17.4500	16.6000	17.4500	+14.052%	2	2,661	-15.759%
2026-03-31	14.0000	15.3000	14.0000	15.3000	+10.870%	6	2,659	-3.922%
2026-03-27	13.8000	13.8000	13.8000	13.8000	-5.220%	1	2,664	+6.522%
2026-03-25	14.5600	14.5600	14.5600	14.5600	+23.285%	1	2,663	+0.962%
2026-03-23	11.8100	11.8100	11.8100	11.8100	+8.848%	1	2,663	+24.471%
2026-03-20	11.0300	11.0300	10.8500	10.8500	+6.373%	2	2,662	+35.484%
2026-03-19	10.2000	10.2000	10.2000	10.2000	-32.226%	6	2,661	+44.118%
2026-03-17	14.7000	15.1000	14.7000	15.0500	+3.936%	80	2,659	-2.326%
2026-03-16	14.3900	14.4800	14.3900	14.4800	+4.398%	2	2,659	+1.519%
2026-03-13	13.8700	13.8700	13.8700	13.8700	-14.646%	8	2,659	+5.984%
2026-03-12	16.0000	16.5500	15.9300	16.2500	-5.906%	87	2,659	-9.538%
2026-03-11	17.2700	17.2700	17.2700	17.2700	-6.649%	1	2,659	-14.881%
2026-03-10	17.8200	19.1000	17.8200	18.5000	+20.521%	35	2,658	-20.541%
2026-03-09	15.3700	15.3700	15.3000	15.3500	-5.828%	23	2,658	-4.235%
2026-03-06	17.0000	17.0000	16.1000	16.3000	-10.440%	151	2,679	-9.816%
2026-03-05	18.2000	18.2000	18.2000	18.2000	-17.833%	11	2,680	-19.231%
2026-03-04	22.3500	22.3500	22.1500	22.1500	+7.005%	26	2,691	-33.634%
2026-03-03	20.7000	20.7000	20.7000	20.7000	-11.802%	15	2,717	-28.986%
2026-02-27	23.4700	23.4700	23.4700	23.4700	+22.176%	2	2,732	-37.367%
2026-02-20	19.2100	19.2100	19.2100	19.2100	+7.921%	2	2,732	-23.477%
2026-02-19	17.2200	17.8900	17.2200	17.8000	-3.208%	6	2,732	-17.416%
2026-02-18	18.1300	18.6800	18.1300	18.3900	+10.318%	3	2,736	-20.065%
2026-02-05	16.6700	16.6700	16.6700	16.6700	-17.188%	1	2,739	-11.818%
2026-02-03	20.1200	20.1300	20.1200	20.1300	+15.690%	125	2,740	-26.975%
2026-01-30	17.4000	17.4000	17.4000	17.4000	-6.652%	2	2,615	-15.517%
2026-01-27	18.6400	18.6400	18.6400	18.6400	+1.858%	2	2,615	-21.137%
2026-01-26	19.1500	19.2300	18.2800	18.3000	+7.965%	5	2,615	-19.672%
2026-01-23	15.6300	16.9500	15.6300	16.9500	+13.000%	11	2,617	-13.274%
2026-01-16	15.0000	15.0000	15.0000	15.0000	-10.873%	3	2,620	-2.000%
2026-01-15	16.8300	16.8300	16.8300	16.8300	+4.991%	1	2,620	-12.656%
2026-01-14	16.0300	16.0300	16.0300	16.0300	+4.091%	1	2,620	-8.297%
2026-01-13	15.4000	15.4000	15.4000	15.4000	+0.326%	4	2,618	-4.545%
2026-01-12	13.6000	15.3500	13.6000	15.3500	+35.841%	14	2,618	-4.235%
2026-01-08	11.3000	11.3000	11.3000	11.3000	-10.317%	2	2,606	+30.088%
2026-01-07	12.6400	12.6500	12.6000	12.6000	-7.011%	5	2,606	+16.667%
2026-01-06	13.5500	13.5500	13.5500	13.5500	+16.409%	1	2,611	+8.487%
2026-01-05	11.5000	11.6400	11.5000	11.6400	+19.385%	30	2,641	+26.289%
2025-12-30	9.7700	9.7700	9.7200	9.7500	-0.915%	31	2,641	+50.769%
2025-12-29	9.5500	9.8800	9.5500	9.8400	-10.627%	7	2,613	+49.390%
2025-12-26	10.6900	11.1200	10.6300	11.0100	+15.047%	12	2,611	+33.515%
2025-12-24	9.7000	9.7000	9.5700	9.5700	-4.300%	5	2,606	+53.605%
2025-12-23	10.0000	10.0000	10.0000	10.0000	+11.111%	4	2,606	+47.000%
2025-12-22	9.0000	9.0000	9.0000	9.0000	+12.500%	1	2,606	+63.333%
2025-12-19	7.8400	8.0000	7.8400	8.0000	+10.345%	16	2,606	+83.750%
2025-12-18	7.2500	7.2500	7.2500	7.2500	+0.834%	5	2,618	+102.759%
2025-12-17	7.3000	7.3000	7.0500	7.1900	-0.416%	60	2,566	+104.451%
2025-12-12	7.8500	7.8500	7.2200	7.2200	+12.813%	2	2,553	+103.601%
2025-12-11	7.1100	7.5500	6.4000	6.4000	+0.787%	4	2,553	+129.688%
2025-12-10	6.1000	6.3500	6.1000	6.3500	+15.455%	36	2,554	+131.496%
2025-12-09	5.5000	5.5000	5.5000	5.5000	0.000%	1	2,555	+167.273%
2025-12-08	5.5000	5.5000	5.5000	5.5000	-9.091%	8	2,554	+167.273%
2025-12-05	5.9700	6.0500	5.9700	6.0500	+8.618%	2	2,546	+142.975%
2025-12-04	5.1300	5.5700	5.1000	5.5700	+15.800%	518	2,545	+163.914%
2025-12-01	4.8000	4.8500	4.7900	4.8100	+21.465%	90	2,528	+205.613%
2025-11-25	4.0500	4.0500	3.9600	3.9600	+4.211%	31	2,533	+271.212%
2025-11-24	3.7100	3.8000	3.7100	3.8000	+5.556%	7	2,532	+286.842%
2025-11-21	3.6000	3.6000	3.6000	3.6000	0.000%	3	2,535	+308.333%
2025-11-20	4.3300	4.3900	3.6000	3.6000	-8.629%	132	2,535	+308.333%
2025-11-18	4.0000	4.0000	3.9300	3.9400	+3.684%	3	2,645	+273.096%
2025-11-17	3.8000	3.8000	3.8000	3.8000	-5.000%	1	2,647	+286.842%
2025-11-14	3.6000	4.1700	3.6000	4.0000	-3.614%	35	2,647	+267.500%
2025-11-13	4.3300	4.3500	4.1100	4.1500	-12.632%	36	2,615	+254.217%
2025-11-12	4.4600	4.7500	4.4600	4.7500	+7.955%	175	2,615	+209.474%
2025-11-11	4.4000	4.4000	4.4000	4.4000	+21.884%	93	2,711	+234.091%
2025-11-07	3.6100	3.6100	3.6100	3.6100	-10.422%	1	2,711	+307.202%
2025-11-05	3.8000	4.0300	3.8000	4.0300	+8.919%	51	2,710	+264.764%
2025-11-04	3.5500	3.7000	3.5500	3.7000	-25.253%	8	2,729	+297.297%
2025-10-30	4.5500	5.0000	4.5500	4.9500	-5.714%	45	2,729	+196.970%
2025-10-29	4.8000	5.6500	4.7500	5.2500	+22.093%	216	2,684	+180.000%
2025-10-28	4.5600	4.5600	4.3000	4.3000	+2.381%	2	2,527	+241.860%
2025-10-27	4.3000	4.3000	4.0500	4.2000	-4.545%	165	2,415	+250.000%
2025-10-24	4.4700	4.4700	4.3300	4.4000	-2.222%	11	2,415	+234.091%
2025-10-23	4.7500	4.7500	4.5000	4.5000	+2.273%	4	2,406	+226.667%
2025-10-22	4.3000	4.4000	4.0300	4.4000	0.000%	14	2,406	+234.091%
2025-10-21	4.4000	4.5500	4.4000	4.4000	-9.836%	60	2,406	+234.091%
2025-10-20	6.0000	6.0000	4.8700	4.8800	-1.414%	112	2,354	+201.230%
2025-10-15	5.0000	5.0000	4.9500	4.9500	-1.980%	8	2,363	+196.970%
2025-10-14	5.0500	5.0500	5.0500	5.0500	-6.308%	250	2,363	+191.089%
2025-10-13	5.4000	5.4000	5.3900	5.3900	+18.462%	101	2,263	+172.727%
2025-10-10	5.8000	5.8000	4.5500	4.5500	-20.175%	16	2,353	+223.077%
2025-10-09	6.2500	6.2500	5.7000	5.7000	+8.987%	2	2,353	+157.895%
2025-10-08	5.0500	5.3500	5.0500	5.2300	+21.065%	13	2,353	+181.071%
2025-10-07	4.4700	4.4700	4.3200	4.3200	+0.465%	9	2,355	+240.278%
2025-10-06	4.3000	4.3000	4.3000	4.3000	+14.667%	2	2,355	+241.860%
2025-10-03	3.5900	4.0000	3.5900	3.7500	+11.940%	373	2,355	+292.000%
2025-10-02	3.4500	3.4500	3.3400	3.3500	-7.967%	162	2,136	+338.806%
2025-10-01	3.6500	3.6500	3.6200	3.6400	-4.211%	406	2,001	+303.846%
2025-09-30	3.5500	3.8000	3.5500	3.8000	+24.590%	8	1,596	+286.842%
2025-09-29	3.1000	3.2700	3.0500	3.0500	+23.984%	1,095	1,445	+381.967%
2025-09-26	2.4700	2.9500	2.4600	2.4600	+0.820%	6	866	+497.561%
2025-09-25	2.5700	2.5700	2.3900	2.4400	-21.290%	6	862	+502.459%
2025-09-24	4.3800	4.3800	3.0400	3.1000	-55.714%	373	863	+374.194%
2025-09-23	7.0000	7.0000	7.0000	7.0000	+11.111%	1	672	+110.000%
2025-09-22	6.3000	6.3000	6.3000	6.3000	-1.254%	4	673	+133.333%
2025-09-19	6.4000	6.4000	6.3800	6.3800	+0.157%	2	672	+130.408%
2025-09-18	6.3700	6.3700	6.3700	6.3700	-2.000%	3	672	+130.769%
2025-09-16	6.3000	6.5000	6.3000	6.5000	-0.763%	2	672	+126.154%
2025-09-15	6.2500	6.5500	6.2500	6.5500	+8.264%	3	674	+124.427%
2025-09-12	5.8000	6.0500	5.8000	6.0500	-2.419%	7	674	+142.975%
2025-09-10	6.2000	6.2000	6.2000	6.2000	+9.541%	1	670	+137.097%
2025-09-09	5.8300	5.8300	5.6600	5.6600	-21.498%	21	669	+159.717%
2025-09-08	7.2100	7.2100	7.2100	7.2100	+9.242%	1	658	+103.883%
2025-09-04	6.6000	6.6000	6.6000	6.6000	-5.308%	1	658	+122.727%
2025-09-03	6.9700	6.9700	6.9700	6.9700	+13.889%	1	658	+110.904%
2025-09-02	6.1200	6.1200	6.1200	6.1200	+2.000%	1	658	+140.196%
2025-08-29	6.0000	6.0000	6.0000	6.0000	+6.007%	1	657	+145.000%
2025-08-27	5.6600	5.6600	5.6600	5.6600	+28.345%	2	657	+159.717%
2025-08-19	4.4100	4.4100	4.4100	4.4100	-6.170%	2	656	+233.333%
2025-08-18	4.8000	4.8000	4.7000	4.7000	-9.615%	3	656	+212.766%
2025-08-13	5.2000	5.2000	5.2000	5.2000	+2.970%	1	653	+182.692%
2025-08-12	5.0500	5.0600	5.0500	5.0500	+2.227%	83	653	+191.089%
2025-08-08	4.9400	4.9400	4.9400	4.9400	+10.268%	10	629	+197.571%
2025-08-07	4.4800	4.4800	4.4800	4.4800	+7.434%	10	634	+228.125%
2025-08-06	4.3000	4.3000	4.1700	4.1700	-5.227%	10	624	+252.518%
2025-08-04	4.3500	4.4000	4.3500	4.4000	+7.317%	60	623	+234.091%
2025-08-01	4.0500	4.1000	4.0500	4.1000	-4.651%	17	617	+258.537%
2025-07-31	4.2500	4.3500	4.2500	4.3000	+16.216%	32	612	+241.860%
2025-07-30	5.0000	5.0000	3.7000	3.7000	-42.188%	156	611	+297.297%
2025-07-24	6.3500	6.4500	6.3500	6.4000	-7.914%	5	458	+129.688%
2025-07-23	6.9500	6.9500	6.9500	6.9500	-5.699%	1	459	+111.511%
2025-07-22	7.2100	7.5600	7.2100	7.3700	+10.827%	240	458	+99.457%
2025-07-18	6.6500	6.6500	6.6500	6.6500	+1.527%	1	425	+121.053%
2025-07-17	6.5500	6.5500	6.5500	6.5500	-10.641%	68	425	+124.427%
2025-07-09	7.3300	7.3300	7.3300	7.3300	-5.419%	1	418	+100.546%
2025-07-07	7.7500	7.7500	7.7500	7.7500	+0.649%	1	417	+89.677%
2025-07-03	7.7000	7.7000	7.7000	7.7000	+10.000%	10	407	+90.909%
2025-07-02	7.0000	7.0000	7.0000	7.0000	+2.941%	1	407	+110.000%
2025-06-26	6.8500	6.8500	6.7500	6.8000	+30.769%	121	406	+116.176%
2025-06-25	5.0500	5.2100	5.0500	5.2000	-1.887%	22	303	+182.692%
2025-06-24	5.3000	5.3000	5.3000	5.3000	+9.731%	1	286	+177.358%
2025-06-23	4.8300	4.8300	4.8300	4.8300	-16.867%	10	285	+204.348%
2025-06-16	5.7800	5.8200	5.7500	5.8100	-2.353%	200	275	+153.012%
2025-06-09	5.9500	5.9500	5.9500	5.9500	+5.310%	1	151	+147.059%
2025-06-06	5.9000	5.9000	5.6000	5.6500	0.000%	300	150	+160.177%