Dark

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

EOD

Jul 22, 2026

3.40+26.866%(+0.72)1,082

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	3.0000	3.5300	2.8600	3.4000	+26.866%	1,082	14,015	0.000%
2026-07-21	2.0500	2.7000	2.0500	2.6800	+65.432%	8,916	13,941	+26.866%
2026-07-20	1.6800	1.7200	1.5800	1.6200	-4.706%	112	8,561	+109.877%
2026-07-17	1.3300	1.8400	1.1100	1.7000	+3.030%	127	8,560	+100.000%
2026-07-16	1.9100	1.9300	1.4900	1.6500	-30.672%	201	8,597	+106.061%
2026-07-15	2.7900	2.9000	2.0000	2.3800	-13.768%	70	8,570	+42.857%
2026-07-14	3.0000	3.0500	2.5000	2.7600	+25.455%	231	8,575	+23.188%
2026-07-13	2.6100	2.8700	2.2000	2.2000	-20.000%	183	8,604	+54.545%
2026-07-10	2.6100	2.9400	2.4600	2.7500	+7.843%	318	8,662	+23.636%
2026-07-09	2.2000	2.7400	2.2000	2.5500	+36.364%	124	8,650	+33.333%
2026-07-08	2.2500	2.2500	1.5000	1.8700	-15.766%	634	8,632	+81.818%
2026-07-07	2.4500	2.5900	2.0000	2.2200	-18.681%	978	8,447	+53.153%
2026-07-06	3.0500	3.0500	2.6400	2.7300	-4.878%	103	8,298	+24.542%
2026-07-02	3.5000	3.5000	2.4800	2.8700	+0.350%	199	8,261	+18.467%
2026-07-01	3.4000	3.8000	2.8600	2.8600	-23.529%	707	8,261	+18.881%
2026-06-30	3.8500	3.9000	3.5800	3.7400	+10.651%	328	8,366	-9.091%
2026-06-29	3.6000	3.6000	3.1500	3.3800	-7.650%	223	8,283	+0.592%
2026-06-26	3.7500	4.0000	3.6400	3.6600	-3.684%	85	8,157	-7.104%
2026-06-25	4.0500	4.2500	3.8000	3.8000	+1.333%	162	8,129	-10.526%
2026-06-24	3.7500	4.0500	3.3400	3.7500	-23.469%	240	7,995	-9.333%
2026-06-23	4.4500	5.5500	4.4500	4.9000	-33.604%	245	7,903	-30.612%
2026-06-22	7.0000	7.5500	6.7500	7.3800	+3.944%	884	7,796	-53.930%
2026-06-18	7.3000	7.6500	6.6500	7.1000	-2.740%	509	7,725	-52.113%
2026-06-17	7.9000	9.0000	7.3000	7.3000	-8.750%	132	7,725	-53.425%
2026-06-16	8.8000	8.9000	7.9000	8.0000	-1.235%	134	7,725	-57.500%
2026-06-15	9.0600	9.3000	7.6700	8.1000	+10.204%	247	7,774	-58.025%
2026-06-12	7.1300	7.6500	6.9000	7.3500	+13.953%	114	7,753	-53.741%
2026-06-11	5.0100	6.5700	4.9900	6.4500	+34.375%	197	7,729	-47.287%
2026-06-10	5.1800	5.6500	4.5500	4.8000	-15.044%	56	7,639	-29.167%
2026-06-09	6.0400	6.6000	4.5500	5.6500	+2.914%	818	7,613	-39.823%
2026-06-08	6.0000	6.1000	5.4900	5.4900	-0.182%	169	7,156	-38.069%
2026-06-05	7.2500	7.2500	5.0000	5.5000	-37.143%	751	7,160	-38.182%
2026-06-04	8.7000	10.0000	8.2000	8.7500	-8.854%	254	7,039	-61.143%
2026-06-03	9.0000	9.7000	8.2500	9.6000	-2.637%	305	7,064	-64.583%
2026-06-02	7.5000	9.9600	7.5000	9.8600	+40.857%	3,320	6,917	-65.517%
2026-06-01	5.9000	7.2000	5.7500	7.0000	+15.321%	269	6,801	-51.429%
2026-05-29	5.6500	6.5800	5.6500	6.0700	-3.651%	193	6,655	-43.987%
2026-05-28	4.9000	6.3000	4.9000	6.3000	+21.154%	224	6,737	-46.032%
2026-05-27	5.6000	5.6000	5.0400	5.2000	-5.455%	68	6,632	-34.615%
2026-05-26	5.8000	5.8500	5.4000	5.5000	+18.280%	204	6,600	-38.182%
2026-05-22	4.4500	4.7000	4.2500	4.6500	+1.087%	187	6,372	-26.882%
2026-05-21	3.7500	4.8000	3.7500	4.6000	+11.922%	46	6,366	-26.087%
2026-05-20	3.4000	4.1500	3.4000	4.1100	+24.545%	2,235	6,366	-17.275%
2026-05-19	3.3000	3.7200	3.1600	3.3000	-15.385%	98	4,240	+3.030%
2026-05-18	4.9500	5.1000	3.6500	3.9000	-25.714%	447	4,240	-12.821%
2026-05-15	4.7500	5.3200	4.7500	5.2500	-20.213%	37	4,240	-35.238%
2026-05-14	6.5000	6.6500	6.2000	6.5800	-9.241%	95	4,216	-48.328%
2026-05-13	6.7000	8.1000	6.5000	7.2500	+9.848%	576	4,467	-53.103%
2026-05-12	5.0000	6.6000	4.9000	6.6000	+14.783%	81	4,467	-48.485%
2026-05-11	4.9000	5.8500	4.9000	5.7500	+29.797%	51	4,467	-40.870%
2026-05-08	4.5900	4.7000	4.0900	4.4300	+6.747%	126	4,454	-23.251%
2026-05-07	4.5000	4.8000	4.0500	4.1500	-0.480%	125	4,457	-18.072%
2026-05-06	3.9500	4.3500	3.9500	4.1700	+36.721%	95	4,506	-18.465%
2026-05-05	2.9700	3.1000	2.5600	3.0500	+29.237%	1,933	4,491	+11.475%
2026-05-04	2.5000	2.5800	2.3600	2.3600	-9.924%	229	3,004	+44.068%
2026-05-01	2.8100	3.1000	2.4800	2.6200	-12.667%	114	2,742	+29.771%
2026-04-30	2.8500	3.1000	2.8500	3.0000	+10.701%	55	2,742	+13.333%
2026-04-29	2.9900	3.1800	2.7100	2.7100	-17.378%	176	2,772	+25.461%
2026-04-28	3.8500	3.8500	3.2000	3.2800	-21.718%	92	2,788	+3.659%
2026-04-27	4.6000	4.7000	4.1500	4.1900	-8.913%	33	2,764	-18.854%
2026-04-24	4.8500	5.1000	4.1400	4.6000	-5.155%	134	2,750	-26.087%
2026-04-23	4.6000	6.5000	4.6000	4.8500	-45.321%	186	2,661	-29.897%
2026-04-22	8.8500	8.9800	8.8200	8.8700	+15.195%	18	2,580	-61.669%
2026-04-21	9.0100	9.3000	7.6200	7.7000	-14.917%	48	2,570	-55.844%
2026-04-20	8.8000	9.3900	8.8000	9.0500	+2.260%	73	2,570	-62.431%
2026-04-17	8.2000	9.2100	8.2000	8.8500	+11.321%	84	2,561	-61.582%
2026-04-16	8.6500	8.6500	7.8000	7.9500	-0.873%	644	2,582	-57.233%
2026-04-15	8.1000	8.7000	8.0000	8.0200	-2.195%	141	3,208	-57.606%
2026-04-14	8.1000	8.3000	7.9800	8.2000	-2.381%	123	3,160	-58.537%
2026-04-13	8.2500	8.5000	7.8000	8.4000	+3.704%	110	3,077	-59.524%
2026-04-10	8.1400	8.3100	8.0000	8.1000	+7.427%	30	3,050	-58.025%
2026-04-09	6.7500	7.6400	6.5000	7.5400	+7.561%	138	3,046	-54.907%
2026-04-08	7.0000	7.2000	6.6000	7.0100	+36.117%	58	2,974	-51.498%
2026-04-07	5.0800	5.2000	4.9000	5.1500	-1.905%	78	3,008	-33.981%
2026-04-06	5.6400	5.6400	5.1000	5.2500	-7.080%	27	3,023	-35.238%
2026-04-02	5.0000	5.6500	5.0000	5.6500	+1.254%	9	3,044	-39.823%
2026-04-01	5.2000	5.9000	5.2000	5.5800	+16.250%	98	3,044	-39.068%
2026-03-31	4.1000	4.8000	4.1000	4.8000	+44.578%	51	3,042	-29.167%
2026-03-30	4.4000	4.4000	3.3200	3.3200	-10.270%	110	3,051	+2.410%
2026-03-27	4.0300	4.0300	3.7000	3.7000	+2.778%	7	3,041	-8.108%
2026-03-26	3.5900	3.6000	3.3500	3.6000	-11.111%	30	3,039	-5.556%
2026-03-25	4.2000	4.2000	4.0500	4.0500	+6.299%	79	3,044	-16.049%
2026-03-24	3.1500	3.8100	3.0500	3.8100	+19.063%	117	3,067	-10.761%
2026-03-23	2.8500	3.3500	2.8500	3.2000	+24.514%	175	3,058	+6.250%
2026-03-20	2.9000	2.9000	2.4500	2.5700	-17.891%	989	3,083	+32.296%
2026-03-19	2.6900	3.1300	2.3700	3.1300	-9.275%	227	2,318	+8.626%
2026-03-18	3.7500	4.0200	3.4500	3.4500	-22.472%	324	2,269	-1.449%
2026-03-17	4.4500	4.4700	4.3500	4.4500	-7.292%	31	2,076	-23.596%
2026-03-16	4.5000	4.8000	4.3400	4.8000	+15.663%	10	2,066	-29.167%
2026-03-13	4.7000	4.7000	4.1500	4.1500	-24.545%	15	2,062	-18.072%
2026-03-12	5.2500	5.5000	5.2500	5.5000	-7.251%	33	2,055	-38.182%
2026-03-11	5.4500	5.9300	5.4500	5.9300	-13.431%	93	2,022	-42.664%
2026-03-10	6.3500	6.8500	5.8000	6.8500	+23.423%	76	2,020	-50.365%
2026-03-09	4.5000	5.5500	4.2500	5.5500	-0.893%	48	1,962	-38.739%
2026-03-06	5.9500	6.0000	5.6000	5.6000	-11.111%	86	1,935	-39.286%
2026-03-05	6.9000	7.1500	6.2500	6.3000	-27.503%	50	1,910	-46.032%
2026-03-04	9.2500	9.2500	8.6900	8.6900	+8.354%	18	1,883	-60.875%
2026-03-03	6.8500	8.2000	6.2000	8.0200	-14.316%	36	1,869	-57.606%
2026-03-02	9.1000	9.7500	9.1000	9.3600	-7.327%	93	1,889	-63.675%
2026-02-27	10.1700	10.1700	10.1000	10.1000	-5.519%	4	1,858	-66.337%
2026-02-26	9.7500	10.6900	8.9300	10.6900	+0.187%	28	1,854	-68.195%
2026-02-25	10.8000	10.8500	10.4300	10.6700	+8.435%	15	1,853	-68.135%
2026-02-24	8.4000	10.2000	8.4000	9.8400	+19.273%	63	1,853	-65.447%
2026-02-23	8.1000	8.2500	7.4900	8.2500	+19.565%	15	1,822	-58.788%
2026-02-20	6.7500	6.9000	6.7500	6.9000	+9.524%	4	1,822	-50.725%
2026-02-19	5.9000	6.3000	5.9000	6.3000	+1.613%	13	1,822	-46.032%
2026-02-18	6.1300	6.2000	6.1300	6.2000	+5.622%	12	1,815	-45.161%
2026-02-17	5.5700	5.9000	5.1000	5.8700	-14.056%	1,295	1,819	-42.078%
2026-02-13	6.7200	6.8300	6.6900	6.8300	+5.077%	9	716	-50.220%
2026-02-12	7.2800	7.2800	6.0600	6.5000	-18.239%	383	716	-47.692%
2026-02-11	7.9500	7.9500	7.9500	7.9500	+13.248%	1	854	-57.233%
2026-02-10	7.0200	7.0200	7.0200	7.0200	-5.772%	10	855	-51.567%
2026-02-09	6.6000	7.7500	6.6000	7.4500	+24.167%	319	845	-54.362%
2026-02-06	6.0000	6.1000	5.9400	6.0000	+13.208%	119	681	-43.333%
2026-02-05	5.8500	5.8500	5.1500	5.3000	-19.697%	17	579	-35.849%
2026-02-04	7.5200	7.5200	6.6000	6.6000	-18.519%	155	567	-48.485%
2026-02-03	7.6000	8.2700	7.3000	8.1000	+27.962%	42	610	-58.025%
2026-02-02	6.5000	6.5000	6.3300	6.3300	+2.097%	16	615	-46.288%
2026-01-30	6.5000	6.5000	5.8500	6.2000	-27.485%	43	612	-45.161%
2026-01-29	10.0500	10.5000	7.7000	8.5500	+11.039%	109	612	-60.234%
2026-01-28	7.2000	7.7500	6.8300	7.7000	+14.074%	166	596	-55.844%
2026-01-27	5.7000	6.7500	5.7000	6.7500	+7.656%	128	675	-49.630%
2026-01-26	6.6500	7.1000	6.2700	6.2700	+13.177%	378	683	-45.774%
2026-01-23	4.9000	5.5400	4.9000	5.5400	+13.061%	11	481	-38.628%
2026-01-22	4.8500	5.3500	4.8500	4.9000	-8.411%	110	477	-30.612%
2026-01-21	5.9500	6.0500	5.3500	5.3500	+2.294%	76	489	-36.449%
2026-01-20	4.7700	5.3500	4.7700	5.2300	+11.277%	88	548	-34.990%
2026-01-16	4.7500	4.7500	4.5000	4.7000	-14.545%	5	528	-27.660%
2026-01-15	5.1000	5.5500	4.8500	5.5000	+1.852%	25	528	-38.182%
2026-01-14	5.1500	5.4000	4.8300	5.4000	+21.348%	60	521	-37.037%
2026-01-13	4.7500	4.9200	4.4500	4.4500	-5.319%	19	510	-23.596%
2026-01-12	4.1000	4.7000	4.1000	4.7000	+49.206%	314	489	-27.660%
2026-01-09	3.1500	3.5000	3.1500	3.1500	+6.061%	22	395	+7.937%
2026-01-08	3.0000	3.0000	2.7000	2.9700	-10.000%	23	382	+14.478%
2026-01-07	3.2000	3.3000	3.2000	3.3000	-7.042%	6	356	+3.030%
2026-01-06	3.4000	4.0000	3.4000	3.5500	+30.515%	161	353	-4.225%
2026-01-05	2.5500	2.7200	2.5500	2.7200	+37.374%	22	319	+25.000%
2025-12-31	1.9800	1.9800	1.9800	1.9800	-13.913%	1	319	+71.717%
2025-12-30	2.3000	2.3000	2.3000	2.3000	-8.000%	2	319	+47.826%
2025-12-29	2.1000	2.5000	2.1000	2.5000	-0.398%	4	319	+36.000%
2025-12-26	2.1800	2.5100	2.1800	2.5100	+28.718%	21	317	+35.458%
2025-12-24	1.9500	1.9500	1.9500	1.9500	-2.500%	4	309	+74.359%
2025-12-23	1.8000	2.0000	1.8000	2.0000	+26.582%	14	309	+70.000%
2025-12-22	1.5800	1.5800	1.5800	1.5800	+13.669%	13	307	+115.190%
2025-12-19	1.3900	1.3900	1.3900	1.3900	+24.107%	2	294	+144.604%
2025-12-18	1.5700	1.5700	1.1200	1.1200	-8.197%	2	294	+203.571%
2025-12-17	1.2200	1.2200	1.2200	1.2200	-1.613%	2	293	+178.689%
2025-12-15	1.3000	1.3000	1.2200	1.2400	0.000%	29	293	+174.194%
2025-12-11	1.2400	1.2400	1.2400	1.2400	+29.167%	7	269	+174.194%
2025-12-05	0.9600	0.9600	0.9600	0.9600	+12.941%	30	276	+254.167%
2025-12-04	0.8500	0.8500	0.8500	0.8500	-6.593%	1	276	+300.000%
2025-12-03	0.8600	0.9100	0.8600	0.9100	+35.821%	31	276	+273.626%
2025-12-02	0.6900	0.6900	0.6500	0.6700	-16.250%	10	285	+407.463%
2025-11-28	0.8000	0.8000	0.8000	0.8000	+33.333%	35	275	+325.000%
2025-11-26	0.6000	0.6000	0.6000	0.6000	+9.091%	3	272	+466.667%
2025-11-25	0.6100	0.6100	0.5500	0.5500	+10.000%	40	272	+518.182%
2025-11-21	0.5000	0.5000	0.5000	0.5000	-31.507%	1	278	+580.000%
2025-11-20	0.7300	0.7300	0.7300	0.7300	+1.389%	2	277	+365.753%
2025-11-19	0.7500	0.7500	0.7200	0.7200	+5.882%	80	277	+372.222%
2025-11-18	0.6800	0.6800	0.6800	0.6800	-5.556%	35	197	+400.000%
2025-11-14	0.6300	0.7200	0.6300	0.7200	+14.286%	36	197	+372.222%
2025-11-06	0.6200	0.6300	0.6200	0.6300	-7.353%	36	197	+439.683%
2025-11-03	0.8300	0.8300	0.6800	0.6800	-32.673%	46	194	+400.000%
2025-10-31	1.0100	1.0100	1.0100	1.0100	+12.222%	30	194	+236.634%
2025-10-24	0.9000	0.9000	0.9000	0.9000	+13.924%	1	224	+277.778%
2025-10-21	0.8000	0.8000	0.7900	0.7900	-21.000%	30	224	+330.380%
2025-10-20	1.0000	1.0000	1.0000	1.0000	+5.263%	2	213	+240.000%
2025-10-16	1.0000	1.0000	0.9500	0.9500	-5.000%	2	212	+257.895%
2025-10-15	1.0200	1.0200	1.0000	1.0000	+455.556%	2	211	+240.000%
2025-10-14	0.1800	0.1800	0.1800	0.1800	-82.000%	278	210	+1,788.889%
2025-10-09	1.2500	1.2500	1.0000	1.0000	+5.263%	53	308	+240.000%
2025-10-08	0.9500	0.9500	0.9500	0.9500	+26.667%	25	305	+257.895%
2025-10-07	0.7300	0.7700	0.6400	0.7500	+7.143%	124	305	+353.333%
2025-10-06	0.7800	0.7800	0.7000	0.7000	-24.731%	30	288	+385.714%
2025-10-03	0.9300	0.9300	0.9200	0.9300	-22.500%	250	258	+265.591%
2025-09-11	1.2000	1.2000	1.2000	1.2000	+20.000%	1	8	+183.333%
2025-08-27	1.0000	1.0000	1.0000	1.0000	+29.870%	2	8	+240.000%
2025-08-06	0.7700	0.7700	0.7700	0.7700	-8.333%	1	9	+341.558%
2025-08-04	0.7400	0.8400	0.7400	0.8400	-35.385%	18	10	+304.762%
2025-07-23	0.7500	1.3400	0.7500	1.3000	-20.245%	3	10	+161.538%
2025-07-22	1.6000	1.6300	1.5500	1.6300	-1.807%	3	8	+108.589%
2025-07-14	1.6600	1.6600	1.6600	1.6600	-12.632%	5	8	+104.819%
2025-07-10	1.8700	1.9000	1.8700	1.9000	+17.284%	10	11	+78.947%
2025-07-09	2.8800	2.8800	1.6200	1.6200	0.000%	11	0	+109.877%