Dark

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

EOD

Jul 22, 2026

0.6200+26.531%(+0.1300)170

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.5500	0.7100	0.5100	0.6200	+26.531%	170	9,897	0.000%
2026-07-21	0.4000	0.4900	0.3100	0.4900	+68.966%	7,592	9,814	+26.531%
2026-07-20	0.4200	0.4200	0.2800	0.2900	-6.452%	97	2,322	+113.793%
2026-07-17	0.2500	0.4200	0.2500	0.3100	+14.815%	127	2,324	+100.000%
2026-07-16	0.3600	0.3600	0.2700	0.2700	-50.909%	5	2,300	+129.630%
2026-07-15	0.5400	0.5600	0.5400	0.5500	-8.333%	4	2,301	+12.727%
2026-07-14	0.6800	0.6800	0.6000	0.6000	+25.000%	2	2,305	+3.333%
2026-07-13	0.6300	0.6400	0.4800	0.4800	-29.412%	5	2,306	+29.167%
2026-07-10	0.6600	0.6900	0.6600	0.6800	+4.615%	10	2,309	-8.824%
2026-07-09	0.5000	0.6900	0.5000	0.6500	+58.537%	23	2,317	-4.615%
2026-07-08	0.3600	0.4100	0.3400	0.4100	-22.642%	7	2,305	+51.220%
2026-07-07	0.5900	0.5900	0.5300	0.5300	-22.059%	5	2,311	+16.981%
2026-07-06	1.0500	1.0500	0.6800	0.6800	+4.615%	87	2,314	-8.824%
2026-07-02	0.8500	0.8500	0.6500	0.6500	-20.732%	29	2,375	-4.615%
2026-07-01	1.0300	1.0300	0.7800	0.8200	-24.074%	43	2,375	-24.390%
2026-06-30	1.0100	1.2400	1.0100	1.0800	+1.887%	1,023	2,383	-42.593%
2026-06-29	0.9600	1.0600	0.9200	1.0600	-2.752%	11	3,091	-41.509%
2026-06-26	1.2100	1.2100	1.0900	1.0900	-14.844%	2	3,083	-43.119%
2026-06-25	1.2500	1.3400	1.2400	1.2800	+12.281%	9	3,084	-51.563%
2026-06-24	1.1200	1.2300	0.8000	1.1400	-28.750%	201	3,084	-45.614%
2026-06-23	1.3800	1.7100	1.3800	1.6000	-39.394%	76	3,084	-61.250%
2026-06-22	2.9000	2.9000	2.5100	2.6400	-4.348%	27	3,101	-76.515%
2026-06-18	2.6000	2.7900	2.6000	2.7600	+2.222%	23	3,444	-77.536%
2026-06-17	3.5300	3.7000	2.7000	2.7000	-12.052%	1,079	3,444	-77.037%
2026-06-16	3.6500	3.6500	3.0700	3.0700	-5.538%	105	3,444	-79.805%
2026-06-15	3.9000	3.9000	3.1200	3.2500	+11.301%	52	3,365	-80.923%
2026-06-12	3.0200	3.1500	2.8000	2.9200	+14.510%	91	3,331	-78.767%
2026-06-11	2.1700	2.6200	2.1000	2.5500	+39.344%	88	3,330	-75.686%
2026-06-10	2.0500	2.0500	1.7900	1.8300	-12.857%	126	3,303	-66.120%
2026-06-09	2.5000	2.7000	1.7900	2.1000	-2.778%	125	3,256	-70.476%
2026-06-08	2.5000	2.5300	2.1600	2.1600	-1.818%	103	3,200	-71.296%
2026-06-05	3.0500	3.0500	2.0500	2.2000	-44.304%	291	3,175	-71.818%
2026-06-04	4.6500	4.8500	3.9500	3.9500	-14.130%	28	3,106	-84.304%
2026-06-03	4.2100	4.6000	3.9500	4.6000	-2.128%	33	3,095	-86.522%
2026-06-02	3.4000	4.8000	2.9700	4.7000	+59.322%	771	3,090	-86.809%
2026-06-01	2.4500	3.0500	2.4500	2.9500	+20.408%	96	3,260	-78.983%
2026-05-29	2.3700	2.4500	2.3600	2.4500	+2.083%	4	3,254	-74.694%
2026-05-28	2.0300	2.4100	2.0300	2.4000	+21.212%	125	3,253	-74.167%
2026-05-27	2.0600	2.0600	1.9800	1.9800	-9.174%	30	3,137	-68.687%
2026-05-26	2.1800	2.1800	2.1800	2.1800	+32.121%	8	3,137	-71.560%
2026-05-22	1.5000	1.6800	1.5000	1.6500	+18.705%	6	3,131	-62.424%
2026-05-20	1.1900	1.3900	1.1900	1.3900	+5.303%	7	3,131	-55.396%
2026-05-19	1.3500	1.3500	1.0500	1.3200	-5.714%	226	3,338	-53.030%
2026-05-18	1.7000	1.7000	1.3300	1.4000	-26.316%	17	3,338	-55.714%
2026-05-15	1.8600	2.0000	1.8100	1.9000	-32.862%	21	3,338	-67.368%
2026-05-14	2.9200	2.9200	2.5500	2.8300	-10.726%	170	3,343	-78.092%
2026-05-13	2.7300	3.5000	2.7300	3.1700	+16.974%	331	3,429	-80.442%
2026-05-12	1.9800	2.7800	1.8300	2.7100	+20.444%	100	3,429	-77.122%
2026-05-11	1.9500	2.3500	1.9500	2.2500	+32.353%	94	3,429	-72.444%
2026-05-08	1.7200	1.7200	1.6100	1.7000	+15.646%	58	3,390	-63.529%
2026-05-07	1.4800	1.4800	1.3800	1.4700	-3.922%	32	3,342	-57.823%
2026-05-06	1.4000	1.6000	1.4000	1.5300	+104.000%	5	3,341	-59.477%
2026-05-04	0.8700	0.8700	0.7500	0.7500	-29.907%	2	3,343	-17.333%
2026-04-30	1.0700	1.0700	1.0700	1.0700	+15.054%	10	3,341	-42.056%
2026-04-29	0.9100	0.9800	0.9100	0.9300	-15.455%	22	3,331	-33.333%
2026-04-28	1.3000	1.3000	1.1000	1.1000	-26.667%	46	3,310	-43.636%
2026-04-27	1.5300	1.5900	1.5000	1.5000	-13.793%	6	3,316	-58.667%
2026-04-24	1.7800	1.9000	1.7300	1.7400	-13.000%	15	3,315	-64.368%
2026-04-23	2.0600	2.2700	1.9200	2.0000	-49.367%	10	3,314	-69.000%
2026-04-22	4.0000	4.0000	3.9500	3.9500	+18.619%	27	3,305	-84.304%
2026-04-21	3.4000	3.4000	3.1500	3.3300	-13.506%	8	3,317	-81.381%
2026-04-20	3.9400	4.0200	3.7500	3.8500	+2.667%	41	3,317	-83.896%
2026-04-17	4.0000	4.0000	3.7500	3.7500	+11.607%	4	3,315	-83.467%
2026-04-16	3.3700	3.4000	3.3500	3.3600	-2.609%	1,305	3,314	-81.548%
2026-04-15	3.2000	3.5500	3.1500	3.4500	+1.173%	83	2,636	-82.029%
2026-04-14	3.4200	3.4200	3.4100	3.4100	-2.011%	1,501	2,555	-81.818%
2026-04-13	3.4300	3.5300	3.4300	3.4800	-0.571%	12	1,272	-82.184%
2026-04-10	3.4900	3.5000	3.4000	3.5000	+7.034%	41	1,263	-82.286%
2026-04-09	3.2700	3.2700	3.2700	3.2700	+17.204%	5	1,292	-81.040%
2026-04-08	2.7600	3.0000	2.7600	2.7900	+34.783%	64	1,287	-77.778%
2026-04-07	1.8500	2.0700	1.8500	2.0700	+8.377%	7	1,225	-70.048%
2026-04-02	2.3000	2.3000	1.9100	1.9100	-15.111%	2	1,225	-67.539%
2026-04-01	2.3100	2.4000	2.2500	2.2500	+19.681%	14	1,225	-72.444%
2026-03-31	1.8800	1.8800	1.8800	1.8800	+32.394%	29	1,216	-67.021%
2026-03-30	1.4200	1.4200	1.4200	1.4200	-11.250%	2	1,187	-56.338%
2026-03-27	1.6000	1.6000	1.6000	1.6000	-1.840%	1	1,185	-61.250%
2026-03-25	1.6600	1.6700	1.6000	1.6300	+5.844%	79	1,186	-61.963%
2026-03-24	1.3900	1.5400	1.3900	1.5400	+16.667%	78	1,108	-59.740%
2026-03-23	1.3200	1.3200	1.3200	1.3200	+22.222%	38	1,039	-53.030%
2026-03-20	1.0800	1.0800	1.0800	1.0800	+1.887%	1	1,001	-42.593%
2026-03-19	1.0600	1.0600	1.0600	1.0600	-29.333%	2	1,000	-41.509%
2026-03-18	1.5600	1.5600	1.5000	1.5000	-20.213%	14	1,000	-58.667%
2026-03-17	1.9000	1.9000	1.8800	1.8800	-5.528%	2	1,000	-67.021%
2026-03-16	2.0200	2.0200	1.8300	1.9900	+7.568%	213	999	-68.844%
2026-03-13	1.8700	1.8700	1.8500	1.8500	-26.000%	12	874	-66.486%
2026-03-12	2.5200	2.5200	2.5000	2.5000	-3.846%	3	868	-75.200%
2026-03-11	2.5200	2.7500	2.5200	2.6000	-21.212%	100	867	-76.154%
2026-03-10	3.0500	3.3000	3.0500	3.3000	+27.413%	6	810	-81.212%
2026-03-09	2.1900	2.6000	2.1500	2.5900	-4.074%	37	808	-76.062%
2026-03-06	2.8400	2.8600	2.6500	2.7000	-19.403%	6	812	-77.037%
2026-03-05	3.4500	3.5500	3.3500	3.3500	-30.208%	24	808	-81.493%
2026-03-04	4.6000	4.8000	4.6000	4.8000	-4.762%	35	805	-87.083%
2026-03-02	5.0500	5.1000	4.9000	5.0400	-1.176%	28	777	-87.698%
2026-02-27	5.1400	5.1400	5.1000	5.1000	+6.250%	10	766	-87.843%
2026-02-26	5.0000	5.0000	4.8000	4.8000	-17.241%	2	757	-87.083%
2026-02-25	5.3800	5.8000	5.3800	5.8000	+12.621%	34	726	-89.310%
2026-02-24	4.9500	5.6500	4.9400	5.1500	+19.767%	12	726	-87.961%
2026-02-23	4.4000	4.4000	4.3000	4.3000	+30.303%	2	728	-85.581%
2026-02-20	3.2500	3.3000	3.2500	3.3000	+17.438%	3	727	-81.212%
2026-02-19	2.8100	2.8100	2.8100	2.8100	-3.103%	1	725	-77.936%
2026-02-18	3.4000	3.4000	2.9000	2.9000	+1.754%	6	724	-78.621%
2026-02-17	2.8000	2.8500	2.7200	2.8500	-10.938%	6	723	-78.246%
2026-02-12	3.8000	3.8000	3.2000	3.2000	-13.514%	6	727	-80.625%
2026-02-11	4.0000	4.0000	3.7000	3.7000	-4.393%	4	727	-83.243%
2026-02-09	3.9000	3.9000	3.8700	3.8700	+7.799%	2	724	-83.979%
2026-02-04	3.6500	3.6500	3.5900	3.5900	-20.222%	2	723	-82.730%
2026-02-03	4.2000	4.5000	4.2000	4.5000	+35.135%	5	673	-86.222%
2026-02-02	3.2300	3.3300	3.2300	3.3300	-30.625%	13	673	-81.381%
2026-01-29	5.5800	5.6000	4.5300	4.8000	+37.143%	569	660	-87.083%
2026-01-28	3.9900	3.9900	3.5000	3.5000	+4.790%	23	166	-82.286%
2026-01-26	3.3000	3.5500	3.1600	3.3400	0.000%	156	155	-81.437%