Dark

FCX20260918C80
FCX Sep 18 2026 80.00 Call (FCX260918C00080000)
option OPRA

EOD

Jul 22, 2026

1.23+36.667%(+0.33)287

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.0000	1.2600	1.0000	1.2300	+36.667%	287	14,384	0.000%
2026-07-21	0.6700	0.9000	0.6700	0.9000	+69.811%	61	14,406	+36.667%
2026-07-20	0.5400	0.5500	0.5100	0.5300	-3.636%	80	14,376	+132.075%
2026-07-17	0.4400	0.5800	0.4300	0.5500	+10.000%	12	14,389	+123.636%
2026-07-16	0.6200	0.6200	0.4700	0.5000	-39.759%	59	14,398	+146.000%
2026-07-15	1.0100	1.0600	0.6700	0.8300	-17.000%	67	14,414	+48.193%
2026-07-14	1.0800	1.0800	0.9200	1.0000	+26.582%	14	14,439	+23.000%
2026-07-13	1.0500	1.0500	0.7900	0.7900	-28.829%	11	14,435	+55.696%
2026-07-10	0.9500	1.1700	0.9500	1.1100	+7.767%	122	14,437	+10.811%
2026-07-09	0.8500	1.0500	0.8500	1.0300	+49.275%	42	14,339	+19.417%
2026-07-08	0.8500	0.8500	0.5200	0.6900	-24.176%	203	14,328	+78.261%
2026-07-07	0.9500	1.0000	0.8000	0.9100	-17.273%	40	14,343	+35.165%
2026-07-06	1.1400	1.1500	1.0700	1.1000	-4.348%	49	14,356	+11.818%
2026-07-02	1.3700	1.3700	0.9400	1.1500	-3.361%	79	14,340	+6.957%
2026-07-01	1.6000	1.6600	1.1900	1.1900	-28.743%	81	14,340	+3.361%
2026-06-30	1.5100	1.8000	1.5100	1.6700	+12.081%	73	14,357	-26.347%
2026-06-29	1.6000	1.6200	1.3800	1.4900	-6.289%	50	14,328	-17.450%
2026-06-26	1.7000	1.8800	1.5200	1.5900	-12.155%	3,923	14,324	-22.642%
2026-06-25	2.1400	2.1400	1.7500	1.8100	+5.848%	119	10,468	-32.044%
2026-06-24	1.6200	1.9000	1.5000	1.7100	-24.000%	750	10,434	-28.070%
2026-06-23	3.3000	3.3000	2.1900	2.2500	-39.353%	349	10,390	-45.333%
2026-06-22	3.6000	3.9000	3.5500	3.7100	-3.636%	98	10,357	-66.846%
2026-06-18	4.2500	4.2500	3.4000	3.8500	+1.316%	700	10,247	-68.052%
2026-06-17	4.3000	5.0500	3.8000	3.8000	-11.628%	749	10,247	-67.632%
2026-06-16	4.8400	5.0000	4.2000	4.3000	-3.371%	158	10,247	-71.395%
2026-06-15	4.9500	5.2600	4.2000	4.4500	+11.250%	173	10,178	-72.360%
2026-06-12	3.5500	4.3500	3.5500	4.0000	+13.314%	299	10,182	-69.250%
2026-06-11	2.7600	3.6000	2.7600	3.5300	+40.079%	321	10,177	-65.156%
2026-06-10	2.9900	3.1000	2.4500	2.5200	-13.103%	126	10,261	-51.190%
2026-06-09	3.6000	3.6500	2.4800	2.9000	-1.024%	517	10,203	-57.586%
2026-06-08	3.2000	3.4000	2.9300	2.9300	+2.448%	1,243	10,232	-58.020%
2026-06-05	4.0500	4.0500	2.8000	2.8600	-44.466%	337	9,547	-56.993%
2026-06-04	6.0000	6.0500	4.9000	5.1500	-13.445%	327	9,685	-76.117%
2026-06-03	5.2500	5.9500	5.2500	5.9500	-1.653%	101	9,535	-79.328%
2026-06-02	4.5000	6.1400	4.5000	6.0500	+47.561%	771	9,522	-79.669%
2026-06-01	3.2500	4.1500	3.1500	4.1000	+20.588%	122	9,352	-70.000%
2026-05-29	3.3000	3.6000	3.0000	3.4000	+3.030%	60	9,321	-63.824%
2026-05-28	2.8000	3.3000	2.7900	3.3000	+17.857%	174	9,324	-62.727%
2026-05-27	2.7500	2.8500	2.6400	2.8000	-6.355%	152	9,279	-56.071%
2026-05-26	2.6000	3.1200	2.6000	2.9900	+31.718%	799	9,204	-58.863%
2026-05-22	2.1400	2.2700	2.1400	2.2700	+5.581%	4	9,370	-45.815%
2026-05-21	2.0700	2.1500	2.0500	2.1500	+2.871%	29	9,390	-42.791%
2026-05-20	2.0000	2.0900	2.0000	2.0900	+22.941%	6	9,390	-41.148%
2026-05-19	1.6700	1.7200	1.6000	1.7000	-8.602%	9	9,379	-27.647%
2026-05-18	2.8200	2.8200	1.8500	1.8600	-34.043%	36	9,379	-33.871%
2026-05-15	2.6900	2.9000	2.5200	2.8200	-24.800%	30	9,379	-56.383%
2026-05-14	3.5500	3.7500	3.5500	3.7500	-10.714%	48	9,395	-67.200%
2026-05-13	3.7000	4.6500	3.7000	4.2000	+13.821%	127	9,329	-70.714%
2026-05-12	2.9100	3.6900	2.7900	3.6900	+19.805%	64	9,329	-66.667%
2026-05-11	2.4400	3.2600	2.4400	3.0800	+35.683%	140	9,329	-60.065%
2026-05-08	2.2500	2.3000	2.1000	2.2700	+5.581%	27	9,322	-45.815%
2026-05-07	2.2500	2.5000	1.9700	2.1500	+0.467%	106	9,311	-42.791%
2026-05-06	2.1400	2.2000	1.9500	2.1400	+40.789%	2,013	9,261	-42.523%
2026-05-05	1.2500	1.5500	1.1600	1.5200	+28.814%	5,108	7,119	-19.079%
2026-05-04	1.1000	1.2300	1.0600	1.1800	-9.924%	430	2,498	+4.237%
2026-05-01	1.4500	1.4700	1.3100	1.3100	-13.245%	7	2,072	-6.107%
2026-04-30	1.5500	1.5500	1.3400	1.5100	+14.394%	17	2,072	-18.543%
2026-04-29	1.4500	1.4500	1.3000	1.3200	-20.958%	74	2,064	-6.818%
2026-04-28	1.7800	1.7800	1.6100	1.6700	-22.685%	27	2,078	-26.347%
2026-04-27	2.1300	2.2300	2.0800	2.1600	-15.294%	34	2,084	-43.056%
2026-04-24	2.5500	2.6600	2.5000	2.5500	-2.672%	82	2,053	-51.765%
2026-04-23	2.6100	3.6000	2.3900	2.6200	-49.518%	43	2,021	-53.053%
2026-04-22	4.9800	5.4000	4.9800	5.1900	+23.571%	73	2,016	-76.301%
2026-04-21	5.1500	5.1500	4.2000	4.2000	-18.762%	7	1,991	-70.714%
2026-04-20	5.0000	5.3500	4.8000	5.1700	+0.388%	63	1,991	-76.209%
2026-04-17	4.7000	5.3700	4.7000	5.1500	+17.045%	103	1,946	-76.117%
2026-04-16	5.0000	5.0000	4.4000	4.4000	-3.297%	29	1,937	-72.045%
2026-04-15	4.7300	5.0500	4.5500	4.5500	0.000%	213	1,938	-72.967%
2026-04-14	4.7000	5.0000	4.4500	4.5500	-4.211%	41	1,842	-72.967%
2026-04-13	4.6000	4.8000	4.4500	4.7500	0.000%	44	1,810	-74.105%
2026-04-10	4.8900	4.9500	4.5500	4.7500	+15.854%	76	1,783	-74.105%
2026-04-09	3.7500	4.1500	3.7500	4.1000	+6.494%	26	1,826	-70.000%
2026-04-08	4.1800	4.1800	3.7500	3.8500	+37.993%	71	1,813	-68.052%
2026-04-07	2.6400	2.7900	2.6400	2.7900	-3.125%	13	1,810	-55.914%
2026-04-06	2.9200	2.9200	2.8800	2.8800	-21.096%	5	1,799	-57.292%
2026-04-02	2.7000	3.6500	2.7000	3.6500	+16.242%	8	1,804	-66.301%
2026-04-01	3.0000	3.3000	3.0000	3.1400	+20.769%	42	1,804	-60.828%
2026-03-31	2.1600	2.6000	2.1600	2.6000	+29.353%	33	1,778	-52.692%
2026-03-30	1.8200	2.0100	1.8200	2.0100	+3.077%	7	1,749	-38.806%
2026-03-26	1.9500	1.9500	1.9500	1.9500	-11.364%	4	1,747	-36.923%
2026-03-25	2.1300	2.2300	2.1300	2.2000	+4.762%	40	1,751	-44.091%
2026-03-24	1.8000	2.1000	1.8000	2.1000	+26.506%	37	1,711	-41.429%
2026-03-23	1.6000	1.7100	1.6000	1.6600	+31.746%	36	1,698	-25.904%
2026-03-20	1.3300	1.4100	1.2600	1.2600	-18.710%	7	1,663	-2.381%
2026-03-19	1.4200	1.5600	1.3000	1.5500	-20.513%	222	1,667	-20.645%
2026-03-18	2.0400	2.1400	1.9500	1.9500	-22.000%	155	1,377	-36.923%
2026-03-17	2.6000	2.6000	2.4200	2.5000	-5.303%	12	1,238	-50.800%
2026-03-16	2.7100	2.7100	2.3600	2.6400	+13.793%	319	1,232	-53.409%
2026-03-13	2.6700	2.6700	2.3200	2.3200	-26.582%	268	1,033	-46.983%
2026-03-12	3.4000	3.4000	3.1600	3.1600	-10.986%	3	958	-61.076%
2026-03-11	3.3000	3.5500	3.3000	3.5500	-13.415%	104	957	-65.352%
2026-03-10	3.7500	4.2400	3.6100	4.1000	+18.841%	166	907	-70.000%
2026-03-09	2.7700	3.4500	2.5800	3.4500	-1.429%	137	967	-64.348%
2026-03-06	3.6000	3.6500	3.3500	3.5000	-13.580%	38	945	-64.857%
2026-03-05	4.0000	4.0500	4.0000	4.0500	-29.565%	2	938	-69.630%
2026-03-04	6.0000	6.0300	5.7000	5.7500	+8.902%	73	938	-78.609%
2026-03-03	4.5000	5.3000	4.3900	5.2800	-16.190%	91	940	-76.705%
2026-03-02	6.1500	6.5000	5.9500	6.3000	+0.800%	24	912	-80.476%
2026-02-27	6.6500	6.7000	6.0000	6.2500	+0.806%	62	937	-80.320%
2026-02-26	6.2000	6.3000	5.8000	6.2000	-7.463%	25	949	-80.161%
2026-02-25	6.7100	7.2000	6.4300	6.7000	+3.077%	47	977	-81.642%
2026-02-24	5.5000	6.6200	5.5000	6.5000	+31.313%	42	977	-81.077%
2026-02-23	5.2700	5.2700	4.9500	4.9500	+8.791%	3	965	-75.152%
2026-02-20	3.8900	4.5500	3.8900	4.5500	+28.531%	12	965	-72.967%
2026-02-19	3.5400	3.5400	3.5400	3.5400	-15.714%	1	964	-65.254%
2026-02-18	4.2000	4.2000	4.2000	4.2000	+16.992%	1	964	-70.714%
2026-02-17	3.6300	3.6300	3.4000	3.5900	-14.524%	129	963	-65.738%
2026-02-13	3.7000	4.2000	3.7000	4.2000	+7.692%	2	915	-70.714%
2026-02-12	5.1000	5.1000	3.5000	3.9000	-15.401%	17	915	-68.462%
2026-02-11	4.7000	4.7000	4.6100	4.6100	+5.734%	6	905	-73.319%
2026-02-10	4.3500	4.4100	4.3500	4.3600	-7.234%	5	903	-71.789%
2026-02-09	4.3500	4.7400	4.3500	4.7000	+27.027%	19	904	-73.830%
2026-02-06	3.2000	3.9000	3.2000	3.7000	+13.150%	18	898	-66.757%
2026-02-05	3.4700	3.5200	3.2000	3.2700	-26.351%	5	887	-62.385%
2026-02-04	5.2000	5.2000	4.2700	4.4400	-12.941%	142	884	-72.297%
2026-02-03	4.9900	5.1700	4.9900	5.1000	+27.182%	23	891	-75.882%
2026-02-02	3.9800	4.3000	3.9800	4.0100	+2.821%	43	907	-69.327%
2026-01-30	4.5700	4.6200	3.5900	3.9000	-33.560%	53	872	-68.462%
2026-01-29	7.0000	7.7000	5.3000	5.8700	+27.609%	43	851	-79.046%
2026-01-28	4.4500	4.9500	4.1500	4.6000	+9.524%	228	832	-73.261%
2026-01-27	3.9000	4.2000	3.9000	4.2000	+8.527%	42	907	-70.714%
2026-01-26	4.3000	4.4000	3.8700	3.8700	+26.885%	538	886	-68.217%
2026-01-23	3.0700	3.2000	3.0500	3.0500	-3.175%	12	387	-59.672%
2026-01-22	2.8800	3.2000	2.8800	3.1500	-1.563%	29	386	-60.952%
2026-01-21	3.3500	3.9500	3.2000	3.2000	+7.023%	164	378	-61.563%
2026-01-20	3.1400	3.1400	2.9900	2.9900	+6.786%	16	315	-58.863%
2026-01-16	2.9000	2.9000	2.7400	2.8000	-15.663%	18	293	-56.071%
2026-01-15	3.2200	3.4000	3.2200	3.3200	-0.896%	11	293	-62.952%
2026-01-14	3.1500	3.3500	3.1000	3.3500	+11.667%	249	282	-63.284%
2026-01-13	2.9000	3.0000	2.9000	3.0000	+11.524%	11	57	-59.000%
2026-01-12	2.3000	2.6900	2.3000	2.6900	+32.512%	39	47	-54.275%
2026-01-09	2.1000	2.1000	1.9900	2.0300	+5.729%	11	42	-39.409%
2026-01-06	1.9200	1.9200	1.9200	1.9200	+74.545%	1	32	-35.938%
2025-12-31	1.1000	1.1000	1.1000	1.1000	+8.911%	1	30	+11.818%
2025-12-29	1.0600	1.0600	1.0100	1.0100	0.000%	30	30	+21.782%