Dark

FCX20260918C70
FCX Sep 18 2026 70.00 Call (FCX260918C00070000)
option OPRA

EOD

Sep 9, 2026

6.85-2.837%(-0.20)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	8.0000	8.3000	6.4400	6.8500	-2.837%	134	16,116	0.000%
2026-09-08	6.4000	9.0000	6.1000	7.0500	+74.074%	623	16,184	-2.837%
2026-09-04	3.5000	4.5500	3.5000	4.0500	-3.571%	382	16,485	+69.136%
2026-09-03	5.5800	5.5800	3.5500	4.2000	-19.231%	829	16,485	+63.095%
2026-09-02	5.2100	6.6200	4.6500	5.2000	+23.810%	185	16,077	+31.731%
2026-09-01	5.3500	5.9600	4.2000	4.2000	-34.884%	596	16,081	+63.095%
2026-08-31	6.7500	7.0000	6.1800	6.4500	-14.908%	972	16,105	+6.202%
2026-08-28	8.8700	8.9000	7.1800	7.5800	-18.930%	329	16,434	-9.631%
2026-08-27	10.0500	10.5000	9.3000	9.3500	-7.150%	93	16,494	-26.738%
2026-08-26	10.1000	11.0000	9.6200	10.0700	-6.586%	313	16,524	-31.976%
2026-08-25	8.6500	10.7800	8.6500	10.7800	+17.429%	303	16,658	-36.456%
2026-08-24	9.9500	9.9500	7.9500	9.1800	+10.337%	244	16,808	-25.381%
2026-08-21	7.4000	9.1000	7.1500	8.3200	+71.546%	1,884	16,929	-17.668%
2026-08-20	3.0500	4.9000	3.0000	4.8500	+42.647%	2,245	17,428	+41.237%
2026-08-19	3.1500	3.8300	2.5800	3.4000	+58.879%	2,463	16,359	+101.471%
2026-08-18	2.5300	2.6700	1.9700	2.1400	-32.063%	692	15,727	+220.093%
2026-08-17	2.5900	3.3500	2.4000	3.1500	+30.705%	607	15,845	+117.460%
2026-08-14	2.2300	2.8300	2.0500	2.4100	-6.950%	237	15,491	+184.232%
2026-08-13	3.4500	3.7500	2.5500	2.5900	-33.590%	892	15,437	+164.479%
2026-08-12	4.2000	4.3500	3.8000	3.9000	+1.299%	152	15,449	+75.641%
2026-08-11	4.5700	4.5700	3.5500	3.8500	-21.589%	2,507	15,463	+77.922%
2026-08-10	4.5500	5.5000	4.5300	4.9100	+4.691%	567	14,376	+39.511%
2026-08-07	4.9400	5.2500	4.4500	4.6900	+14.390%	505	14,158	+46.055%
2026-08-06	4.2500	5.0000	4.1000	4.1000	-17.172%	2,855	14,147	+67.073%
2026-08-05	4.7500	5.8200	4.7000	4.9500	+23.750%	3,747	14,252	+38.384%
2026-08-04	3.3000	4.4100	2.9600	4.0000	+67.364%	1,807	13,269	+71.250%
2026-08-03	2.0000	2.4100	1.7700	2.3900	+14.904%	470	12,814	+186.611%
2026-07-31	2.2300	2.4000	1.8500	2.0800	-15.102%	135	12,797	+229.327%
2026-07-30	2.0700	2.6000	2.0400	2.4500	+57.051%	354	12,777	+179.592%
2026-07-29	1.6700	1.9800	1.1800	1.5600	-28.111%	3,199	12,785	+339.103%
2026-07-28	1.5900	2.3000	1.5800	2.1700	-8.051%	423	11,776	+215.668%
2026-07-27	2.4700	2.4700	2.0300	2.3600	-4.065%	7,668	11,768	+190.254%
2026-07-24	2.4800	2.5500	2.0900	2.4600	-12.766%	234	14,029	+178.455%
2026-07-23	3.4500	3.5000	2.4700	2.8200	-17.059%	224	14,016	+142.908%
2026-07-22	3.0000	3.5300	2.8600	3.4000	+26.866%	1,082	14,015	+101.471%
2026-07-21	2.0500	2.7000	2.0500	2.6800	+65.432%	8,916	13,941	+155.597%
2026-07-20	1.6800	1.7200	1.5800	1.6200	-4.706%	112	8,561	+322.840%
2026-07-17	1.3300	1.8400	1.1100	1.7000	+3.030%	127	8,560	+302.941%
2026-07-16	1.9100	1.9300	1.4900	1.6500	-30.672%	201	8,597	+315.152%
2026-07-15	2.7900	2.9000	2.0000	2.3800	-13.768%	70	8,570	+187.815%
2026-07-14	3.0000	3.0500	2.5000	2.7600	+25.455%	231	8,575	+148.188%
2026-07-13	2.6100	2.8700	2.2000	2.2000	-20.000%	183	8,604	+211.364%
2026-07-10	2.6100	2.9400	2.4600	2.7500	+7.843%	318	8,662	+149.091%
2026-07-09	2.2000	2.7400	2.2000	2.5500	+36.364%	124	8,650	+168.627%
2026-07-08	2.2500	2.2500	1.5000	1.8700	-15.766%	634	8,632	+266.310%
2026-07-07	2.4500	2.5900	2.0000	2.2200	-18.681%	978	8,447	+208.559%
2026-07-06	3.0500	3.0500	2.6400	2.7300	-4.878%	103	8,298	+150.916%
2026-07-02	3.5000	3.5000	2.4800	2.8700	+0.350%	199	8,261	+138.676%
2026-07-01	3.4000	3.8000	2.8600	2.8600	-23.529%	707	8,261	+139.510%
2026-06-30	3.8500	3.9000	3.5800	3.7400	+10.651%	328	8,366	+83.155%
2026-06-29	3.6000	3.6000	3.1500	3.3800	-7.650%	223	8,283	+102.663%
2026-06-26	3.7500	4.0000	3.6400	3.6600	-3.684%	85	8,157	+87.158%
2026-06-25	4.0500	4.2500	3.8000	3.8000	+1.333%	162	8,129	+80.263%
2026-06-24	3.7500	4.0500	3.3400	3.7500	-23.469%	240	7,995	+82.667%
2026-06-23	4.4500	5.5500	4.4500	4.9000	-33.604%	245	7,903	+39.796%
2026-06-22	7.0000	7.5500	6.7500	7.3800	+3.944%	884	7,796	-7.182%
2026-06-18	7.3000	7.6500	6.6500	7.1000	-2.740%	509	7,725	-3.521%
2026-06-17	7.9000	9.0000	7.3000	7.3000	-8.750%	132	7,725	-6.164%
2026-06-16	8.8000	8.9000	7.9000	8.0000	-1.235%	134	7,725	-14.375%
2026-06-15	9.0600	9.3000	7.6700	8.1000	+10.204%	247	7,774	-15.432%
2026-06-12	7.1300	7.6500	6.9000	7.3500	+13.953%	114	7,753	-6.803%
2026-06-11	5.0100	6.5700	4.9900	6.4500	+34.375%	197	7,729	+6.202%
2026-06-10	5.1800	5.6500	4.5500	4.8000	-15.044%	56	7,639	+42.708%
2026-06-09	6.0400	6.6000	4.5500	5.6500	+2.914%	818	7,613	+21.239%
2026-06-08	6.0000	6.1000	5.4900	5.4900	-0.182%	169	7,156	+24.772%
2026-06-05	7.2500	7.2500	5.0000	5.5000	-37.143%	751	7,160	+24.545%
2026-06-04	8.7000	10.0000	8.2000	8.7500	-8.854%	254	7,039	-21.714%
2026-06-03	9.0000	9.7000	8.2500	9.6000	-2.637%	305	7,064	-28.646%
2026-06-02	7.5000	9.9600	7.5000	9.8600	+40.857%	3,320	6,917	-30.527%
2026-06-01	5.9000	7.2000	5.7500	7.0000	+15.321%	269	6,801	-2.143%
2026-05-29	5.6500	6.5800	5.6500	6.0700	-3.651%	193	6,655	+12.850%
2026-05-28	4.9000	6.3000	4.9000	6.3000	+21.154%	224	6,737	+8.730%
2026-05-27	5.6000	5.6000	5.0400	5.2000	-5.455%	68	6,632	+31.731%
2026-05-26	5.8000	5.8500	5.4000	5.5000	+18.280%	204	6,600	+24.545%
2026-05-22	4.4500	4.7000	4.2500	4.6500	+1.087%	187	6,372	+47.312%
2026-05-21	3.7500	4.8000	3.7500	4.6000	+11.922%	46	6,366	+48.913%
2026-05-20	3.4000	4.1500	3.4000	4.1100	+24.545%	2,235	6,366	+66.667%
2026-05-19	3.3000	3.7200	3.1600	3.3000	-15.385%	98	4,240	+107.576%
2026-05-18	4.9500	5.1000	3.6500	3.9000	-25.714%	447	4,240	+75.641%
2026-05-15	4.7500	5.3200	4.7500	5.2500	-20.213%	37	4,240	+30.476%
2026-05-14	6.5000	6.6500	6.2000	6.5800	-9.241%	95	4,216	+4.103%
2026-05-13	6.7000	8.1000	6.5000	7.2500	+9.848%	576	4,467	-5.517%
2026-05-12	5.0000	6.6000	4.9000	6.6000	+14.783%	81	4,467	+3.788%
2026-05-11	4.9000	5.8500	4.9000	5.7500	+29.797%	51	4,467	+19.130%
2026-05-08	4.5900	4.7000	4.0900	4.4300	+6.747%	126	4,454	+54.628%
2026-05-07	4.5000	4.8000	4.0500	4.1500	-0.480%	125	4,457	+65.060%
2026-05-06	3.9500	4.3500	3.9500	4.1700	+36.721%	95	4,506	+64.269%
2026-05-05	2.9700	3.1000	2.5600	3.0500	+29.237%	1,933	4,491	+124.590%
2026-05-04	2.5000	2.5800	2.3600	2.3600	-9.924%	229	3,004	+190.254%
2026-05-01	2.8100	3.1000	2.4800	2.6200	-12.667%	114	2,742	+161.450%
2026-04-30	2.8500	3.1000	2.8500	3.0000	+10.701%	55	2,742	+128.333%
2026-04-29	2.9900	3.1800	2.7100	2.7100	-17.378%	176	2,772	+152.768%
2026-04-28	3.8500	3.8500	3.2000	3.2800	-21.718%	92	2,788	+108.841%
2026-04-27	4.6000	4.7000	4.1500	4.1900	-8.913%	33	2,764	+63.484%
2026-04-24	4.8500	5.1000	4.1400	4.6000	-5.155%	134	2,750	+48.913%
2026-04-23	4.6000	6.5000	4.6000	4.8500	-45.321%	186	2,661	+41.237%
2026-04-22	8.8500	8.9800	8.8200	8.8700	+15.195%	18	2,580	-22.773%
2026-04-21	9.0100	9.3000	7.6200	7.7000	-14.917%	48	2,570	-11.039%
2026-04-20	8.8000	9.3900	8.8000	9.0500	+2.260%	73	2,570	-24.309%
2026-04-17	8.2000	9.2100	8.2000	8.8500	+11.321%	84	2,561	-22.599%
2026-04-16	8.6500	8.6500	7.8000	7.9500	-0.873%	644	2,582	-13.836%
2026-04-15	8.1000	8.7000	8.0000	8.0200	-2.195%	141	3,208	-14.589%
2026-04-14	8.1000	8.3000	7.9800	8.2000	-2.381%	123	3,160	-16.463%
2026-04-13	8.2500	8.5000	7.8000	8.4000	+3.704%	110	3,077	-18.452%
2026-04-10	8.1400	8.3100	8.0000	8.1000	+7.427%	30	3,050	-15.432%
2026-04-09	6.7500	7.6400	6.5000	7.5400	+7.561%	138	3,046	-9.151%
2026-04-08	7.0000	7.2000	6.6000	7.0100	+36.117%	58	2,974	-2.282%
2026-04-07	5.0800	5.2000	4.9000	5.1500	-1.905%	78	3,008	+33.010%
2026-04-06	5.6400	5.6400	5.1000	5.2500	-7.080%	27	3,023	+30.476%
2026-04-02	5.0000	5.6500	5.0000	5.6500	+1.254%	9	3,044	+21.239%
2026-04-01	5.2000	5.9000	5.2000	5.5800	+16.250%	98	3,044	+22.760%
2026-03-31	4.1000	4.8000	4.1000	4.8000	+44.578%	51	3,042	+42.708%
2026-03-30	4.4000	4.4000	3.3200	3.3200	-10.270%	110	3,051	+106.325%
2026-03-27	4.0300	4.0300	3.7000	3.7000	+2.778%	7	3,041	+85.135%
2026-03-26	3.5900	3.6000	3.3500	3.6000	-11.111%	30	3,039	+90.278%
2026-03-25	4.2000	4.2000	4.0500	4.0500	+6.299%	79	3,044	+69.136%
2026-03-24	3.1500	3.8100	3.0500	3.8100	+19.063%	117	3,067	+79.790%
2026-03-23	2.8500	3.3500	2.8500	3.2000	+24.514%	175	3,058	+114.063%
2026-03-20	2.9000	2.9000	2.4500	2.5700	-17.891%	989	3,083	+166.537%
2026-03-19	2.6900	3.1300	2.3700	3.1300	-9.275%	227	2,318	+118.850%
2026-03-18	3.7500	4.0200	3.4500	3.4500	-22.472%	324	2,269	+98.551%
2026-03-17	4.4500	4.4700	4.3500	4.4500	-7.292%	31	2,076	+53.933%
2026-03-16	4.5000	4.8000	4.3400	4.8000	+15.663%	10	2,066	+42.708%
2026-03-13	4.7000	4.7000	4.1500	4.1500	-24.545%	15	2,062	+65.060%
2026-03-12	5.2500	5.5000	5.2500	5.5000	-7.251%	33	2,055	+24.545%
2026-03-11	5.4500	5.9300	5.4500	5.9300	-13.431%	93	2,022	+15.514%
2026-03-10	6.3500	6.8500	5.8000	6.8500	+23.423%	76	2,020	0.000%
2026-03-09	4.5000	5.5500	4.2500	5.5500	-0.893%	48	1,962	+23.423%
2026-03-06	5.9500	6.0000	5.6000	5.6000	-11.111%	86	1,935	+22.321%
2026-03-05	6.9000	7.1500	6.2500	6.3000	-27.503%	50	1,910	+8.730%
2026-03-04	9.2500	9.2500	8.6900	8.6900	+8.354%	18	1,883	-21.174%
2026-03-03	6.8500	8.2000	6.2000	8.0200	-14.316%	36	1,869	-14.589%
2026-03-02	9.1000	9.7500	9.1000	9.3600	-7.327%	93	1,889	-26.816%
2026-02-27	10.1700	10.1700	10.1000	10.1000	-5.519%	4	1,858	-32.178%
2026-02-26	9.7500	10.6900	8.9300	10.6900	+0.187%	28	1,854	-35.921%
2026-02-25	10.8000	10.8500	10.4300	10.6700	+8.435%	15	1,853	-35.801%
2026-02-24	8.4000	10.2000	8.4000	9.8400	+19.273%	63	1,853	-30.386%
2026-02-23	8.1000	8.2500	7.4900	8.2500	+19.565%	15	1,822	-16.970%
2026-02-20	6.7500	6.9000	6.7500	6.9000	+9.524%	4	1,822	-0.725%
2026-02-19	5.9000	6.3000	5.9000	6.3000	+1.613%	13	1,822	+8.730%
2026-02-18	6.1300	6.2000	6.1300	6.2000	+5.622%	12	1,815	+10.484%
2026-02-17	5.5700	5.9000	5.1000	5.8700	-14.056%	1,295	1,819	+16.695%
2026-02-13	6.7200	6.8300	6.6900	6.8300	+5.077%	9	716	+0.293%
2026-02-12	7.2800	7.2800	6.0600	6.5000	-18.239%	383	716	+5.385%
2026-02-11	7.9500	7.9500	7.9500	7.9500	+13.248%	1	854	-13.836%
2026-02-10	7.0200	7.0200	7.0200	7.0200	-5.772%	10	855	-2.422%
2026-02-09	6.6000	7.7500	6.6000	7.4500	+24.167%	319	845	-8.054%
2026-02-06	6.0000	6.1000	5.9400	6.0000	+13.208%	119	681	+14.167%
2026-02-05	5.8500	5.8500	5.1500	5.3000	-19.697%	17	579	+29.245%
2026-02-04	7.5200	7.5200	6.6000	6.6000	-18.519%	155	567	+3.788%
2026-02-03	7.6000	8.2700	7.3000	8.1000	+27.962%	42	610	-15.432%
2026-02-02	6.5000	6.5000	6.3300	6.3300	+2.097%	16	615	+8.215%
2026-01-30	6.5000	6.5000	5.8500	6.2000	-27.485%	43	612	+10.484%
2026-01-29	10.0500	10.5000	7.7000	8.5500	+11.039%	109	612	-19.883%
2026-01-28	7.2000	7.7500	6.8300	7.7000	+14.074%	166	596	-11.039%
2026-01-27	5.7000	6.7500	5.7000	6.7500	+7.656%	128	675	+1.481%
2026-01-26	6.6500	7.1000	6.2700	6.2700	+13.177%	378	683	+9.250%
2026-01-23	4.9000	5.5400	4.9000	5.5400	+13.061%	11	481	+23.646%
2026-01-22	4.8500	5.3500	4.8500	4.9000	-8.411%	110	477	+39.796%
2026-01-21	5.9500	6.0500	5.3500	5.3500	+2.294%	76	489	+28.037%
2026-01-20	4.7700	5.3500	4.7700	5.2300	+11.277%	88	548	+30.975%
2026-01-16	4.7500	4.7500	4.5000	4.7000	-14.545%	5	528	+45.745%
2026-01-15	5.1000	5.5500	4.8500	5.5000	+1.852%	25	528	+24.545%
2026-01-14	5.1500	5.4000	4.8300	5.4000	+21.348%	60	521	+26.852%
2026-01-13	4.7500	4.9200	4.4500	4.4500	-5.319%	19	510	+53.933%
2026-01-12	4.1000	4.7000	4.1000	4.7000	+49.206%	314	489	+45.745%
2026-01-09	3.1500	3.5000	3.1500	3.1500	+6.061%	22	395	+117.460%
2026-01-08	3.0000	3.0000	2.7000	2.9700	-10.000%	23	382	+130.640%
2026-01-07	3.2000	3.3000	3.2000	3.3000	-7.042%	6	356	+107.576%
2026-01-06	3.4000	4.0000	3.4000	3.5500	+30.515%	161	353	+92.958%
2026-01-05	2.5500	2.7200	2.5500	2.7200	+37.374%	22	319	+151.838%
2025-12-31	1.9800	1.9800	1.9800	1.9800	-13.913%	1	319	+245.960%
2025-12-30	2.3000	2.3000	2.3000	2.3000	-8.000%	2	319	+197.826%
2025-12-29	2.1000	2.5000	2.1000	2.5000	-0.398%	4	319	+174.000%
2025-12-26	2.1800	2.5100	2.1800	2.5100	+28.718%	21	317	+172.908%
2025-12-24	1.9500	1.9500	1.9500	1.9500	-2.500%	4	309	+251.282%
2025-12-23	1.8000	2.0000	1.8000	2.0000	+26.582%	14	309	+242.500%
2025-12-22	1.5800	1.5800	1.5800	1.5800	+13.669%	13	307	+333.544%
2025-12-19	1.3900	1.3900	1.3900	1.3900	+24.107%	2	294	+392.806%
2025-12-18	1.5700	1.5700	1.1200	1.1200	-8.197%	2	294	+511.607%
2025-12-17	1.2200	1.2200	1.2200	1.2200	-1.613%	2	293	+461.475%
2025-12-15	1.3000	1.3000	1.2200	1.2400	0.000%	29	293	+452.419%
2025-12-11	1.2400	1.2400	1.2400	1.2400	+29.167%	7	269	+452.419%
2025-12-05	0.9600	0.9600	0.9600	0.9600	+12.941%	30	276	+613.542%
2025-12-04	0.8500	0.8500	0.8500	0.8500	-6.593%	1	276	+705.882%
2025-12-03	0.8600	0.9100	0.8600	0.9100	+35.821%	31	276	+652.747%
2025-12-02	0.6900	0.6900	0.6500	0.6700	-16.250%	10	285	+922.388%
2025-11-28	0.8000	0.8000	0.8000	0.8000	+33.333%	35	275	+756.250%
2025-11-26	0.6000	0.6000	0.6000	0.6000	+9.091%	3	272	+1,041.667%
2025-11-25	0.6100	0.6100	0.5500	0.5500	+10.000%	40	272	+1,145.455%
2025-11-21	0.5000	0.5000	0.5000	0.5000	-31.507%	1	278	+1,270.000%
2025-11-20	0.7300	0.7300	0.7300	0.7300	+1.389%	2	277	+838.356%
2025-11-19	0.7500	0.7500	0.7200	0.7200	+5.882%	80	277	+851.389%
2025-11-18	0.6800	0.6800	0.6800	0.6800	-5.556%	35	197	+907.353%
2025-11-14	0.6300	0.7200	0.6300	0.7200	+14.286%	36	197	+851.389%
2025-11-06	0.6200	0.6300	0.6200	0.6300	-7.353%	36	197	+987.302%
2025-11-03	0.8300	0.8300	0.6800	0.6800	-32.673%	46	194	+907.353%
2025-10-31	1.0100	1.0100	1.0100	1.0100	+12.222%	30	194	+578.218%
2025-10-24	0.9000	0.9000	0.9000	0.9000	+13.924%	1	224	+661.111%
2025-10-21	0.8000	0.8000	0.7900	0.7900	-21.000%	30	224	+767.089%
2025-10-20	1.0000	1.0000	1.0000	1.0000	+5.263%	2	213	+585.000%
2025-10-16	1.0000	1.0000	0.9500	0.9500	-5.000%	2	212	+621.053%
2025-10-15	1.0200	1.0200	1.0000	1.0000	+455.556%	2	211	+585.000%
2025-10-14	0.1800	0.1800	0.1800	0.1800	-82.000%	278	210	+3,705.556%
2025-10-09	1.2500	1.2500	1.0000	1.0000	+5.263%	53	308	+585.000%
2025-10-08	0.9500	0.9500	0.9500	0.9500	+26.667%	25	305	+621.053%
2025-10-07	0.7300	0.7700	0.6400	0.7500	+7.143%	124	305	+813.333%
2025-10-06	0.7800	0.7800	0.7000	0.7000	-24.731%	30	288	+878.571%
2025-10-03	0.9300	0.9300	0.9200	0.9300	-22.500%	250	258	+636.559%
2025-09-11	1.2000	1.2000	1.2000	1.2000	+20.000%	1	8	+470.833%
2025-08-27	1.0000	1.0000	1.0000	1.0000	+29.870%	2	8	+585.000%
2025-08-06	0.7700	0.7700	0.7700	0.7700	-8.333%	1	9	+789.610%
2025-08-04	0.7400	0.8400	0.7400	0.8400	-35.385%	18	10	+715.476%
2025-07-23	0.7500	1.3400	0.7500	1.3000	-20.245%	3	10	+426.923%
2025-07-22	1.6000	1.6300	1.5500	1.6300	-1.807%	3	8	+320.245%
2025-07-14	1.6600	1.6600	1.6600	1.6600	-12.632%	5	8	+312.651%
2025-07-10	1.8700	1.9000	1.8700	1.9000	+17.284%	10	11	+260.526%
2025-07-09	2.8800	2.8800	1.6200	1.6200	0.000%	11	0	+322.840%