Dark

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

EOD

Sep 1, 2026

27.44-4.821%(-1.39)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	27.1400	27.4400	27.1400	27.4400	-4.821%	10	2,474	0.000%
2026-08-31	28.7000	28.8300	28.7000	28.8300	-6.850%	2	2,484	-4.821%
2026-08-24	30.8600	31.0500	30.8600	30.9500	+6.835%	22	2,484	-11.341%
2026-08-21	28.9700	28.9700	28.9700	28.9700	+22.547%	1	2,506	-5.281%
2026-08-07	23.6400	23.6400	23.6400	23.6400	+12.571%	1	2,507	+16.074%
2026-08-04	21.0000	21.0000	21.0000	21.0000	+35.309%	10	2,508	+30.667%
2026-07-31	17.0500	17.0500	15.5200	15.5200	-1.146%	9	2,508	+76.804%
2026-07-28	15.7000	15.7000	15.7000	15.7000	+6.803%	1	2,515	+74.777%
2026-07-21	15.2400	15.2900	14.7000	14.7000	+23.013%	60	2,516	+86.667%
2026-07-17	11.9500	11.9500	11.9500	11.9500	-21.122%	20	2,576	+129.623%
2026-07-13	15.6500	15.6500	15.1500	15.1500	+1.746%	4	2,596	+81.122%
2026-07-09	14.8900	14.8900	14.8900	14.8900	+10.378%	2	2,599	+84.285%
2026-07-07	13.4900	13.4900	13.4900	13.4900	-10.067%	4	2,597	+103.410%
2026-07-06	14.9600	15.0000	14.9600	15.0000	-33.393%	20	2,593	+82.933%
2026-06-18	23.0400	23.0400	22.5200	22.5200	-3.306%	3	2,578	+21.847%
2026-06-17	25.0500	25.0500	23.2900	23.2900	-2.958%	3	2,578	+17.819%
2026-06-16	24.0000	24.0000	24.0000	24.0000	+25.196%	1	2,578	+14.333%
2026-06-08	19.1700	19.1700	19.1700	19.1700	+5.620%	125	2,578	+43.140%
2026-06-05	19.9400	19.9400	18.1500	18.1500	-3.714%	3	2,703	+51.185%
2026-05-28	18.8500	18.8500	18.8500	18.8500	-13.532%	1	2,705	+45.570%
2026-05-13	22.5500	22.5500	21.8000	21.8000	+19.191%	2	2,706	+25.872%
2026-05-12	18.2900	18.2900	18.2900	18.2900	-4.241%	8	2,708	+50.027%
2026-05-11	18.8300	19.6700	18.8300	19.1000	+13.353%	12	2,708	+43.665%
2026-05-08	16.8500	16.8500	16.8500	16.8500	+5.975%	8	2,705	+62.849%
2026-05-06	15.9000	15.9000	15.9000	15.9000	+28.226%	14	2,697	+72.579%
2026-05-04	12.0900	12.4000	12.0900	12.4000	-7.324%	21	2,683	+121.290%
2026-04-29	13.3900	13.3900	13.3800	13.3800	-6.499%	21	2,690	+105.082%
2026-04-28	14.3100	14.3100	14.3100	14.3100	-14.054%	10	2,669	+91.754%
2026-04-24	16.8500	17.2500	16.6500	16.6500	-6.091%	57	2,659	+64.805%
2026-04-23	17.8600	17.8600	17.7300	17.7300	-29.643%	2	2,661	+54.766%
2026-04-17	23.9500	25.2000	23.9500	25.2000	+6.916%	7	2,660	+8.889%
2026-04-16	23.5700	23.5700	23.5700	23.5700	+4.062%	1	2,660	+16.419%
2026-04-13	23.0000	23.0000	22.6500	22.6500	-1.221%	16	2,661	+21.148%
2026-04-10	22.8500	22.9300	22.8500	22.9300	+11.365%	21	2,662	+19.669%
2026-04-08	20.5900	20.5900	20.5900	20.5900	+19.918%	1	2,662	+33.269%
2026-04-02	17.6000	17.6000	17.1500	17.1700	-1.605%	42	2,661	+59.814%
2026-04-01	16.6000	17.4500	16.6000	17.4500	+14.052%	2	2,661	+57.249%
2026-03-31	14.0000	15.3000	14.0000	15.3000	+10.870%	6	2,659	+79.346%
2026-03-27	13.8000	13.8000	13.8000	13.8000	-5.220%	1	2,664	+98.841%
2026-03-25	14.5600	14.5600	14.5600	14.5600	+23.285%	1	2,663	+88.462%
2026-03-23	11.8100	11.8100	11.8100	11.8100	+8.848%	1	2,663	+132.345%
2026-03-20	11.0300	11.0300	10.8500	10.8500	+6.373%	2	2,662	+152.903%
2026-03-19	10.2000	10.2000	10.2000	10.2000	-32.226%	6	2,661	+169.020%
2026-03-17	14.7000	15.1000	14.7000	15.0500	+3.936%	80	2,659	+82.326%
2026-03-16	14.3900	14.4800	14.3900	14.4800	+4.398%	2	2,659	+89.503%
2026-03-13	13.8700	13.8700	13.8700	13.8700	-14.646%	8	2,659	+97.837%
2026-03-12	16.0000	16.5500	15.9300	16.2500	-5.906%	87	2,659	+68.862%
2026-03-11	17.2700	17.2700	17.2700	17.2700	-6.649%	1	2,659	+58.888%
2026-03-10	17.8200	19.1000	17.8200	18.5000	+20.521%	35	2,658	+48.324%
2026-03-09	15.3700	15.3700	15.3000	15.3500	-5.828%	23	2,658	+78.762%
2026-03-06	17.0000	17.0000	16.1000	16.3000	-10.440%	151	2,679	+68.344%
2026-03-05	18.2000	18.2000	18.2000	18.2000	-17.833%	11	2,680	+50.769%
2026-03-04	22.3500	22.3500	22.1500	22.1500	+7.005%	26	2,691	+23.883%
2026-03-03	20.7000	20.7000	20.7000	20.7000	-11.802%	15	2,717	+32.560%
2026-02-27	23.4700	23.4700	23.4700	23.4700	+22.176%	2	2,732	+16.915%
2026-02-20	19.2100	19.2100	19.2100	19.2100	+7.921%	2	2,732	+42.842%
2026-02-19	17.2200	17.8900	17.2200	17.8000	-3.208%	6	2,732	+54.157%
2026-02-18	18.1300	18.6800	18.1300	18.3900	+10.318%	3	2,736	+49.212%
2026-02-05	16.6700	16.6700	16.6700	16.6700	-17.188%	1	2,739	+64.607%
2026-02-03	20.1200	20.1300	20.1200	20.1300	+15.690%	125	2,740	+36.314%
2026-01-30	17.4000	17.4000	17.4000	17.4000	-6.652%	2	2,615	+57.701%
2026-01-27	18.6400	18.6400	18.6400	18.6400	+1.858%	2	2,615	+47.210%
2026-01-26	19.1500	19.2300	18.2800	18.3000	+7.965%	5	2,615	+49.945%
2026-01-23	15.6300	16.9500	15.6300	16.9500	+13.000%	11	2,617	+61.888%
2026-01-16	15.0000	15.0000	15.0000	15.0000	-10.873%	3	2,620	+82.933%
2026-01-15	16.8300	16.8300	16.8300	16.8300	+4.991%	1	2,620	+63.042%
2026-01-14	16.0300	16.0300	16.0300	16.0300	+4.091%	1	2,620	+71.179%
2026-01-13	15.4000	15.4000	15.4000	15.4000	+0.326%	4	2,618	+78.182%
2026-01-12	13.6000	15.3500	13.6000	15.3500	+35.841%	14	2,618	+78.762%
2026-01-08	11.3000	11.3000	11.3000	11.3000	-10.317%	2	2,606	+142.832%
2026-01-07	12.6400	12.6500	12.6000	12.6000	-7.011%	5	2,606	+117.778%
2026-01-06	13.5500	13.5500	13.5500	13.5500	+16.409%	1	2,611	+102.509%
2026-01-05	11.5000	11.6400	11.5000	11.6400	+19.385%	30	2,641	+135.739%
2025-12-30	9.7700	9.7700	9.7200	9.7500	-0.915%	31	2,641	+181.436%
2025-12-29	9.5500	9.8800	9.5500	9.8400	-10.627%	7	2,613	+178.862%
2025-12-26	10.6900	11.1200	10.6300	11.0100	+15.047%	12	2,611	+149.228%
2025-12-24	9.7000	9.7000	9.5700	9.5700	-4.300%	5	2,606	+186.729%
2025-12-23	10.0000	10.0000	10.0000	10.0000	+11.111%	4	2,606	+174.400%
2025-12-22	9.0000	9.0000	9.0000	9.0000	+12.500%	1	2,606	+204.889%
2025-12-19	7.8400	8.0000	7.8400	8.0000	+10.345%	16	2,606	+243.000%
2025-12-18	7.2500	7.2500	7.2500	7.2500	+0.834%	5	2,618	+278.483%
2025-12-17	7.3000	7.3000	7.0500	7.1900	-0.416%	60	2,566	+281.641%
2025-12-12	7.8500	7.8500	7.2200	7.2200	+12.813%	2	2,553	+280.055%
2025-12-11	7.1100	7.5500	6.4000	6.4000	+0.787%	4	2,553	+328.750%
2025-12-10	6.1000	6.3500	6.1000	6.3500	+15.455%	36	2,554	+332.126%
2025-12-09	5.5000	5.5000	5.5000	5.5000	0.000%	1	2,555	+398.909%
2025-12-08	5.5000	5.5000	5.5000	5.5000	-9.091%	8	2,554	+398.909%
2025-12-05	5.9700	6.0500	5.9700	6.0500	+8.618%	2	2,546	+353.554%
2025-12-04	5.1300	5.5700	5.1000	5.5700	+15.800%	518	2,545	+392.639%
2025-12-01	4.8000	4.8500	4.7900	4.8100	+21.465%	90	2,528	+470.478%
2025-11-25	4.0500	4.0500	3.9600	3.9600	+4.211%	31	2,533	+592.929%
2025-11-24	3.7100	3.8000	3.7100	3.8000	+5.556%	7	2,532	+622.105%
2025-11-21	3.6000	3.6000	3.6000	3.6000	0.000%	3	2,535	+662.222%
2025-11-20	4.3300	4.3900	3.6000	3.6000	-8.629%	132	2,535	+662.222%
2025-11-18	4.0000	4.0000	3.9300	3.9400	+3.684%	3	2,645	+596.447%
2025-11-17	3.8000	3.8000	3.8000	3.8000	-5.000%	1	2,647	+622.105%
2025-11-14	3.6000	4.1700	3.6000	4.0000	-3.614%	35	2,647	+586.000%
2025-11-13	4.3300	4.3500	4.1100	4.1500	-12.632%	36	2,615	+561.205%
2025-11-12	4.4600	4.7500	4.4600	4.7500	+7.955%	175	2,615	+477.684%
2025-11-11	4.4000	4.4000	4.4000	4.4000	+21.884%	93	2,711	+523.636%
2025-11-07	3.6100	3.6100	3.6100	3.6100	-10.422%	1	2,711	+660.111%
2025-11-05	3.8000	4.0300	3.8000	4.0300	+8.919%	51	2,710	+580.893%
2025-11-04	3.5500	3.7000	3.5500	3.7000	-25.253%	8	2,729	+641.622%
2025-10-30	4.5500	5.0000	4.5500	4.9500	-5.714%	45	2,729	+454.343%
2025-10-29	4.8000	5.6500	4.7500	5.2500	+22.093%	216	2,684	+422.667%
2025-10-28	4.5600	4.5600	4.3000	4.3000	+2.381%	2	2,527	+538.140%
2025-10-27	4.3000	4.3000	4.0500	4.2000	-4.545%	165	2,415	+553.333%
2025-10-24	4.4700	4.4700	4.3300	4.4000	-2.222%	11	2,415	+523.636%
2025-10-23	4.7500	4.7500	4.5000	4.5000	+2.273%	4	2,406	+509.778%
2025-10-22	4.3000	4.4000	4.0300	4.4000	0.000%	14	2,406	+523.636%
2025-10-21	4.4000	4.5500	4.4000	4.4000	-9.836%	60	2,406	+523.636%
2025-10-20	6.0000	6.0000	4.8700	4.8800	-1.414%	112	2,354	+462.295%
2025-10-15	5.0000	5.0000	4.9500	4.9500	-1.980%	8	2,363	+454.343%
2025-10-14	5.0500	5.0500	5.0500	5.0500	-6.308%	250	2,363	+443.366%
2025-10-13	5.4000	5.4000	5.3900	5.3900	+18.462%	101	2,263	+409.091%
2025-10-10	5.8000	5.8000	4.5500	4.5500	-20.175%	16	2,353	+503.077%
2025-10-09	6.2500	6.2500	5.7000	5.7000	+8.987%	2	2,353	+381.404%
2025-10-08	5.0500	5.3500	5.0500	5.2300	+21.065%	13	2,353	+424.665%
2025-10-07	4.4700	4.4700	4.3200	4.3200	+0.465%	9	2,355	+535.185%
2025-10-06	4.3000	4.3000	4.3000	4.3000	+14.667%	2	2,355	+538.140%
2025-10-03	3.5900	4.0000	3.5900	3.7500	+11.940%	373	2,355	+631.733%
2025-10-02	3.4500	3.4500	3.3400	3.3500	-7.967%	162	2,136	+719.104%
2025-10-01	3.6500	3.6500	3.6200	3.6400	-4.211%	406	2,001	+653.846%
2025-09-30	3.5500	3.8000	3.5500	3.8000	+24.590%	8	1,596	+622.105%
2025-09-29	3.1000	3.2700	3.0500	3.0500	+23.984%	1,095	1,445	+799.672%
2025-09-26	2.4700	2.9500	2.4600	2.4600	+0.820%	6	866	+1,015.447%
2025-09-25	2.5700	2.5700	2.3900	2.4400	-21.290%	6	862	+1,024.590%
2025-09-24	4.3800	4.3800	3.0400	3.1000	-55.714%	373	863	+785.161%
2025-09-23	7.0000	7.0000	7.0000	7.0000	+11.111%	1	672	+292.000%
2025-09-22	6.3000	6.3000	6.3000	6.3000	-1.254%	4	673	+335.556%
2025-09-19	6.4000	6.4000	6.3800	6.3800	+0.157%	2	672	+330.094%
2025-09-18	6.3700	6.3700	6.3700	6.3700	-2.000%	3	672	+330.769%
2025-09-16	6.3000	6.5000	6.3000	6.5000	-0.763%	2	672	+322.154%
2025-09-15	6.2500	6.5500	6.2500	6.5500	+8.264%	3	674	+318.931%
2025-09-12	5.8000	6.0500	5.8000	6.0500	-2.419%	7	674	+353.554%
2025-09-10	6.2000	6.2000	6.2000	6.2000	+9.541%	1	670	+342.581%
2025-09-09	5.8300	5.8300	5.6600	5.6600	-21.498%	21	669	+384.806%
2025-09-08	7.2100	7.2100	7.2100	7.2100	+9.242%	1	658	+280.583%
2025-09-04	6.6000	6.6000	6.6000	6.6000	-5.308%	1	658	+315.758%
2025-09-03	6.9700	6.9700	6.9700	6.9700	+13.889%	1	658	+293.687%
2025-09-02	6.1200	6.1200	6.1200	6.1200	+2.000%	1	658	+348.366%
2025-08-29	6.0000	6.0000	6.0000	6.0000	+6.007%	1	657	+357.333%
2025-08-27	5.6600	5.6600	5.6600	5.6600	+28.345%	2	657	+384.806%
2025-08-19	4.4100	4.4100	4.4100	4.4100	-6.170%	2	656	+522.222%
2025-08-18	4.8000	4.8000	4.7000	4.7000	-9.615%	3	656	+483.830%
2025-08-13	5.2000	5.2000	5.2000	5.2000	+2.970%	1	653	+427.692%
2025-08-12	5.0500	5.0600	5.0500	5.0500	+2.227%	83	653	+443.366%
2025-08-08	4.9400	4.9400	4.9400	4.9400	+10.268%	10	629	+455.466%
2025-08-07	4.4800	4.4800	4.4800	4.4800	+7.434%	10	634	+512.500%
2025-08-06	4.3000	4.3000	4.1700	4.1700	-5.227%	10	624	+558.034%
2025-08-04	4.3500	4.4000	4.3500	4.4000	+7.317%	60	623	+523.636%
2025-08-01	4.0500	4.1000	4.0500	4.1000	-4.651%	17	617	+569.268%
2025-07-31	4.2500	4.3500	4.2500	4.3000	+16.216%	32	612	+538.140%
2025-07-30	5.0000	5.0000	3.7000	3.7000	-42.188%	156	611	+641.622%
2025-07-24	6.3500	6.4500	6.3500	6.4000	-7.914%	5	458	+328.750%
2025-07-23	6.9500	6.9500	6.9500	6.9500	-5.699%	1	459	+294.820%
2025-07-22	7.2100	7.5600	7.2100	7.3700	+10.827%	240	458	+272.320%
2025-07-18	6.6500	6.6500	6.6500	6.6500	+1.527%	1	425	+312.632%
2025-07-17	6.5500	6.5500	6.5500	6.5500	-10.641%	68	425	+318.931%
2025-07-09	7.3300	7.3300	7.3300	7.3300	-5.419%	1	418	+274.352%
2025-07-07	7.7500	7.7500	7.7500	7.7500	+0.649%	1	417	+254.065%
2025-07-03	7.7000	7.7000	7.7000	7.7000	+10.000%	10	407	+256.364%
2025-07-02	7.0000	7.0000	7.0000	7.0000	+2.941%	1	407	+292.000%
2025-06-26	6.8500	6.8500	6.7500	6.8000	+30.769%	121	406	+303.529%
2025-06-25	5.0500	5.2100	5.0500	5.2000	-1.887%	22	303	+427.692%
2025-06-24	5.3000	5.3000	5.3000	5.3000	+9.731%	1	286	+417.736%
2025-06-23	4.8300	4.8300	4.8300	4.8300	-16.867%	10	285	+468.116%
2025-06-16	5.7800	5.8200	5.7500	5.8100	-2.353%	200	275	+372.289%
2025-06-09	5.9500	5.9500	5.9500	5.9500	+5.310%	1	151	+361.176%
2025-06-06	5.9000	5.9000	5.6000	5.6500	0.000%	300	150	+385.664%