Dark

FCX20260918C85
FCX Sep 18 2026 85.00 Call (FCX260918C00085000)
option OPRA

EOD

Sep 9, 2026

0.3300-17.500%(-0.0700)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.5500	0.5700	0.2800	0.3300	-17.500%	82	11,315	0.000%
2026-09-08	0.6200	0.8600	0.2800	0.4000	+166.667%	1,310	11,364	-17.500%
2026-09-04	0.1500	0.2100	0.0900	0.1500	-11.765%	124	10,817	+120.000%
2026-09-03	0.7600	0.7600	0.1500	0.1700	-43.333%	102	10,817	+94.118%
2026-09-02	0.3800	0.5100	0.2400	0.3000	+50.000%	147	10,867	+10.000%
2026-09-01	0.4500	0.5800	0.2000	0.2000	-67.213%	183	10,888	+65.000%
2026-08-31	0.9200	0.9200	0.5000	0.6100	-30.682%	1,225	10,942	-45.902%
2026-08-28	1.1000	1.4400	0.8500	0.8800	-41.722%	448	10,416	-62.500%
2026-08-27	1.9100	1.9200	1.5100	1.5100	-20.106%	291	10,504	-78.146%
2026-08-26	1.9900	2.3000	1.6200	1.8900	-16.372%	527	10,549	-82.540%
2026-08-25	1.6200	2.2600	1.6200	2.2600	+22.826%	861	10,879	-85.398%
2026-08-24	2.2700	2.2700	1.3900	1.8400	+7.602%	1,161	10,895	-82.065%
2026-08-21	1.4600	2.2000	1.3300	1.7100	+151.471%	4,450	10,472	-80.702%
2026-08-20	0.3700	0.7000	0.3700	0.6800	+74.359%	295	10,832	-51.471%
2026-08-19	0.3700	0.4500	0.2800	0.3900	+56.000%	63	10,835	-15.385%
2026-08-18	0.3000	0.3000	0.1900	0.2500	-39.024%	43	10,793	+32.000%
2026-08-17	0.2700	0.5400	0.2700	0.4100	+28.125%	90	10,787	-19.512%
2026-08-14	0.2000	0.5400	0.2000	0.3200	-3.030%	2,936	10,722	+3.125%
2026-08-13	0.4800	0.5900	0.2800	0.3300	-50.000%	1,346	10,090	0.000%
2026-08-12	0.7600	0.7600	0.6100	0.6600	+8.197%	550	10,492	-50.000%
2026-08-11	0.7700	0.8500	0.5600	0.6100	-39.000%	746	9,992	-45.902%
2026-08-10	0.9400	1.1800	0.8800	1.0000	+4.167%	456	10,237	-67.000%
2026-08-07	1.1000	1.1900	0.9600	0.9600	+7.865%	2,044	10,047	-65.625%
2026-08-06	0.8800	1.1400	0.8500	0.8900	-25.833%	2,544	8,529	-62.921%
2026-08-05	1.0900	1.5200	1.0900	1.2000	+41.176%	2,647	6,909	-72.500%
2026-08-04	0.4700	0.9900	0.4700	0.8500	+136.111%	1,161	6,860	-61.176%
2026-08-03	0.3200	0.3900	0.2600	0.3600	+9.091%	85	6,524	-8.333%
2026-07-31	0.3300	0.3300	0.3300	0.3300	-17.500%	30	6,529	0.000%
2026-07-30	0.3900	0.4100	0.3900	0.4000	+33.333%	44	6,499	-17.500%
2026-07-29	0.2000	0.3000	0.2000	0.3000	-9.091%	5	6,505	+10.000%
2026-07-28	0.3000	0.3300	0.2400	0.3300	-8.333%	18	6,506	0.000%
2026-07-27	0.4000	0.4500	0.2400	0.3600	-18.182%	7,509	6,522	-8.333%
2026-07-24	0.4500	0.4500	0.4300	0.4400	-12.000%	7	9,898	-25.000%
2026-07-23	0.6600	0.6600	0.4300	0.5000	-19.355%	40	9,900	-34.000%
2026-07-22	0.5500	0.7100	0.5100	0.6200	+26.531%	170	9,897	-46.774%
2026-07-21	0.4000	0.4900	0.3100	0.4900	+68.966%	7,592	9,814	-32.653%
2026-07-20	0.4200	0.4200	0.2800	0.2900	-6.452%	97	2,322	+13.793%
2026-07-17	0.2500	0.4200	0.2500	0.3100	+14.815%	127	2,324	+6.452%
2026-07-16	0.3600	0.3600	0.2700	0.2700	-50.909%	5	2,300	+22.222%
2026-07-15	0.5400	0.5600	0.5400	0.5500	-8.333%	4	2,301	-40.000%
2026-07-14	0.6800	0.6800	0.6000	0.6000	+25.000%	2	2,305	-45.000%
2026-07-13	0.6300	0.6400	0.4800	0.4800	-29.412%	5	2,306	-31.250%
2026-07-10	0.6600	0.6900	0.6600	0.6800	+4.615%	10	2,309	-51.471%
2026-07-09	0.5000	0.6900	0.5000	0.6500	+58.537%	23	2,317	-49.231%
2026-07-08	0.3600	0.4100	0.3400	0.4100	-22.642%	7	2,305	-19.512%
2026-07-07	0.5900	0.5900	0.5300	0.5300	-22.059%	5	2,311	-37.736%
2026-07-06	1.0500	1.0500	0.6800	0.6800	+4.615%	87	2,314	-51.471%
2026-07-02	0.8500	0.8500	0.6500	0.6500	-20.732%	29	2,375	-49.231%
2026-07-01	1.0300	1.0300	0.7800	0.8200	-24.074%	43	2,375	-59.756%
2026-06-30	1.0100	1.2400	1.0100	1.0800	+1.887%	1,023	2,383	-69.444%
2026-06-29	0.9600	1.0600	0.9200	1.0600	-2.752%	11	3,091	-68.868%
2026-06-26	1.2100	1.2100	1.0900	1.0900	-14.844%	2	3,083	-69.725%
2026-06-25	1.2500	1.3400	1.2400	1.2800	+12.281%	9	3,084	-74.219%
2026-06-24	1.1200	1.2300	0.8000	1.1400	-28.750%	201	3,084	-71.053%
2026-06-23	1.3800	1.7100	1.3800	1.6000	-39.394%	76	3,084	-79.375%
2026-06-22	2.9000	2.9000	2.5100	2.6400	-4.348%	27	3,101	-87.500%
2026-06-18	2.6000	2.7900	2.6000	2.7600	+2.222%	23	3,444	-88.043%
2026-06-17	3.5300	3.7000	2.7000	2.7000	-12.052%	1,079	3,444	-87.778%
2026-06-16	3.6500	3.6500	3.0700	3.0700	-5.538%	105	3,444	-89.251%
2026-06-15	3.9000	3.9000	3.1200	3.2500	+11.301%	52	3,365	-89.846%
2026-06-12	3.0200	3.1500	2.8000	2.9200	+14.510%	91	3,331	-88.699%
2026-06-11	2.1700	2.6200	2.1000	2.5500	+39.344%	88	3,330	-87.059%
2026-06-10	2.0500	2.0500	1.7900	1.8300	-12.857%	126	3,303	-81.967%
2026-06-09	2.5000	2.7000	1.7900	2.1000	-2.778%	125	3,256	-84.286%
2026-06-08	2.5000	2.5300	2.1600	2.1600	-1.818%	103	3,200	-84.722%
2026-06-05	3.0500	3.0500	2.0500	2.2000	-44.304%	291	3,175	-85.000%
2026-06-04	4.6500	4.8500	3.9500	3.9500	-14.130%	28	3,106	-91.646%
2026-06-03	4.2100	4.6000	3.9500	4.6000	-2.128%	33	3,095	-92.826%
2026-06-02	3.4000	4.8000	2.9700	4.7000	+59.322%	771	3,090	-92.979%
2026-06-01	2.4500	3.0500	2.4500	2.9500	+20.408%	96	3,260	-88.814%
2026-05-29	2.3700	2.4500	2.3600	2.4500	+2.083%	4	3,254	-86.531%
2026-05-28	2.0300	2.4100	2.0300	2.4000	+21.212%	125	3,253	-86.250%
2026-05-27	2.0600	2.0600	1.9800	1.9800	-9.174%	30	3,137	-83.333%
2026-05-26	2.1800	2.1800	2.1800	2.1800	+32.121%	8	3,137	-84.862%
2026-05-22	1.5000	1.6800	1.5000	1.6500	+18.705%	6	3,131	-80.000%
2026-05-20	1.1900	1.3900	1.1900	1.3900	+5.303%	7	3,131	-76.259%
2026-05-19	1.3500	1.3500	1.0500	1.3200	-5.714%	226	3,338	-75.000%
2026-05-18	1.7000	1.7000	1.3300	1.4000	-26.316%	17	3,338	-76.429%
2026-05-15	1.8600	2.0000	1.8100	1.9000	-32.862%	21	3,338	-82.632%
2026-05-14	2.9200	2.9200	2.5500	2.8300	-10.726%	170	3,343	-88.339%
2026-05-13	2.7300	3.5000	2.7300	3.1700	+16.974%	331	3,429	-89.590%
2026-05-12	1.9800	2.7800	1.8300	2.7100	+20.444%	100	3,429	-87.823%
2026-05-11	1.9500	2.3500	1.9500	2.2500	+32.353%	94	3,429	-85.333%
2026-05-08	1.7200	1.7200	1.6100	1.7000	+15.646%	58	3,390	-80.588%
2026-05-07	1.4800	1.4800	1.3800	1.4700	-3.922%	32	3,342	-77.551%
2026-05-06	1.4000	1.6000	1.4000	1.5300	+104.000%	5	3,341	-78.431%
2026-05-04	0.8700	0.8700	0.7500	0.7500	-29.907%	2	3,343	-56.000%
2026-04-30	1.0700	1.0700	1.0700	1.0700	+15.054%	10	3,341	-69.159%
2026-04-29	0.9100	0.9800	0.9100	0.9300	-15.455%	22	3,331	-64.516%
2026-04-28	1.3000	1.3000	1.1000	1.1000	-26.667%	46	3,310	-70.000%
2026-04-27	1.5300	1.5900	1.5000	1.5000	-13.793%	6	3,316	-78.000%
2026-04-24	1.7800	1.9000	1.7300	1.7400	-13.000%	15	3,315	-81.034%
2026-04-23	2.0600	2.2700	1.9200	2.0000	-49.367%	10	3,314	-83.500%
2026-04-22	4.0000	4.0000	3.9500	3.9500	+18.619%	27	3,305	-91.646%
2026-04-21	3.4000	3.4000	3.1500	3.3300	-13.506%	8	3,317	-90.090%
2026-04-20	3.9400	4.0200	3.7500	3.8500	+2.667%	41	3,317	-91.429%
2026-04-17	4.0000	4.0000	3.7500	3.7500	+11.607%	4	3,315	-91.200%
2026-04-16	3.3700	3.4000	3.3500	3.3600	-2.609%	1,305	3,314	-90.179%
2026-04-15	3.2000	3.5500	3.1500	3.4500	+1.173%	83	2,636	-90.435%
2026-04-14	3.4200	3.4200	3.4100	3.4100	-2.011%	1,501	2,555	-90.323%
2026-04-13	3.4300	3.5300	3.4300	3.4800	-0.571%	12	1,272	-90.517%
2026-04-10	3.4900	3.5000	3.4000	3.5000	+7.034%	41	1,263	-90.571%
2026-04-09	3.2700	3.2700	3.2700	3.2700	+17.204%	5	1,292	-89.908%
2026-04-08	2.7600	3.0000	2.7600	2.7900	+34.783%	64	1,287	-88.172%
2026-04-07	1.8500	2.0700	1.8500	2.0700	+8.377%	7	1,225	-84.058%
2026-04-02	2.3000	2.3000	1.9100	1.9100	-15.111%	2	1,225	-82.723%
2026-04-01	2.3100	2.4000	2.2500	2.2500	+19.681%	14	1,225	-85.333%
2026-03-31	1.8800	1.8800	1.8800	1.8800	+32.394%	29	1,216	-82.447%
2026-03-30	1.4200	1.4200	1.4200	1.4200	-11.250%	2	1,187	-76.761%
2026-03-27	1.6000	1.6000	1.6000	1.6000	-1.840%	1	1,185	-79.375%
2026-03-25	1.6600	1.6700	1.6000	1.6300	+5.844%	79	1,186	-79.755%
2026-03-24	1.3900	1.5400	1.3900	1.5400	+16.667%	78	1,108	-78.571%
2026-03-23	1.3200	1.3200	1.3200	1.3200	+22.222%	38	1,039	-75.000%
2026-03-20	1.0800	1.0800	1.0800	1.0800	+1.887%	1	1,001	-69.444%
2026-03-19	1.0600	1.0600	1.0600	1.0600	-29.333%	2	1,000	-68.868%
2026-03-18	1.5600	1.5600	1.5000	1.5000	-20.213%	14	1,000	-78.000%
2026-03-17	1.9000	1.9000	1.8800	1.8800	-5.528%	2	1,000	-82.447%
2026-03-16	2.0200	2.0200	1.8300	1.9900	+7.568%	213	999	-83.417%
2026-03-13	1.8700	1.8700	1.8500	1.8500	-26.000%	12	874	-82.162%
2026-03-12	2.5200	2.5200	2.5000	2.5000	-3.846%	3	868	-86.800%
2026-03-11	2.5200	2.7500	2.5200	2.6000	-21.212%	100	867	-87.308%
2026-03-10	3.0500	3.3000	3.0500	3.3000	+27.413%	6	810	-90.000%
2026-03-09	2.1900	2.6000	2.1500	2.5900	-4.074%	37	808	-87.259%
2026-03-06	2.8400	2.8600	2.6500	2.7000	-19.403%	6	812	-87.778%
2026-03-05	3.4500	3.5500	3.3500	3.3500	-30.208%	24	808	-90.149%
2026-03-04	4.6000	4.8000	4.6000	4.8000	-4.762%	35	805	-93.125%
2026-03-02	5.0500	5.1000	4.9000	5.0400	-1.176%	28	777	-93.452%
2026-02-27	5.1400	5.1400	5.1000	5.1000	+6.250%	10	766	-93.529%
2026-02-26	5.0000	5.0000	4.8000	4.8000	-17.241%	2	757	-93.125%
2026-02-25	5.3800	5.8000	5.3800	5.8000	+12.621%	34	726	-94.310%
2026-02-24	4.9500	5.6500	4.9400	5.1500	+19.767%	12	726	-93.592%
2026-02-23	4.4000	4.4000	4.3000	4.3000	+30.303%	2	728	-92.326%
2026-02-20	3.2500	3.3000	3.2500	3.3000	+17.438%	3	727	-90.000%
2026-02-19	2.8100	2.8100	2.8100	2.8100	-3.103%	1	725	-88.256%
2026-02-18	3.4000	3.4000	2.9000	2.9000	+1.754%	6	724	-88.621%
2026-02-17	2.8000	2.8500	2.7200	2.8500	-10.938%	6	723	-88.421%
2026-02-12	3.8000	3.8000	3.2000	3.2000	-13.514%	6	727	-89.688%
2026-02-11	4.0000	4.0000	3.7000	3.7000	-4.393%	4	727	-91.081%
2026-02-09	3.9000	3.9000	3.8700	3.8700	+7.799%	2	724	-91.473%
2026-02-04	3.6500	3.6500	3.5900	3.5900	-20.222%	2	723	-90.808%
2026-02-03	4.2000	4.5000	4.2000	4.5000	+35.135%	5	673	-92.667%
2026-02-02	3.2300	3.3300	3.2300	3.3300	-30.625%	13	673	-90.090%
2026-01-29	5.5800	5.6000	4.5300	4.8000	+37.143%	569	660	-93.125%
2026-01-28	3.9900	3.9900	3.5000	3.5000	+4.790%	23	166	-90.571%
2026-01-26	3.3000	3.5500	3.1600	3.3400	0.000%	156	155	-90.120%