Dark

FCX20260918P40
FCX Sep 18 2026 40.00 Put (FCX260918P00040000)
option OPRA

EOD

Jul 21, 2026

0.1800-21.739%(-0.0500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.2000	0.2000	0.1500	0.1800	-21.739%	5	4,227	0.000%
2026-07-20	0.3300	0.3300	0.2300	0.2300	-14.815%	46	4,229	-21.739%
2026-07-17	0.3600	0.3600	0.2700	0.2700	-3.571%	8	4,190	-33.333%
2026-07-16	0.2800	0.2800	0.2800	0.2800	+21.739%	1	4,187	-35.714%
2026-07-10	0.2700	0.2700	0.1700	0.2300	+4.545%	6	4,186	-21.739%
2026-07-09	0.2200	0.2200	0.2200	0.2200	-48.837%	1	4,187	-18.182%
2026-07-08	0.3500	0.4600	0.3500	0.4300	+34.375%	8	4,188	-58.140%
2026-07-07	0.2900	0.3200	0.2900	0.3200	+28.000%	2	4,183	-43.750%
2026-07-06	0.2600	0.3300	0.2500	0.2500	-21.875%	12	4,183	-28.000%
2026-07-02	0.3100	0.3200	0.3100	0.3200	-17.949%	14	4,170	-43.750%
2026-07-01	0.3000	0.3900	0.2900	0.3900	+44.444%	5	4,170	-53.846%
2026-06-30	0.2800	0.2800	0.2600	0.2700	-25.000%	3	4,168	-33.333%
2026-06-26	0.3500	0.3600	0.3500	0.3600	+2.857%	2	4,168	-50.000%
2026-06-25	0.3500	0.3500	0.3500	0.3500	-22.222%	20	4,167	-48.571%
2026-06-24	0.5400	0.5400	0.4500	0.4500	+95.652%	12	4,187	-60.000%
2026-06-22	0.2300	0.2300	0.2300	0.2300	-28.125%	7	4,185	-21.739%
2026-06-18	0.3200	0.3200	0.3200	0.3200	+100.000%	2	4,200	-43.750%
2026-06-17	0.2000	0.2000	0.1600	0.1600	-20.000%	12	4,200	+12.500%
2026-06-15	0.2000	0.2000	0.2000	0.2000	-52.381%	2	4,200	-10.000%
2026-06-11	0.4500	0.5000	0.4200	0.4200	-8.696%	104	4,200	-57.143%
2026-06-08	0.4600	0.4600	0.4600	0.4600	-14.815%	1	4,185	-60.870%
2026-06-05	0.3300	0.5700	0.3300	0.5400	+38.462%	1,036	4,185	-66.667%
2026-06-04	0.3900	0.3900	0.3900	0.3900	+34.483%	1	3,199	-53.846%
2026-06-03	0.2900	0.2900	0.2900	0.2900	+7.407%	5	3,200	-37.931%
2026-06-02	0.2700	0.2700	0.2700	0.2700	-25.000%	1	3,205	-33.333%
2026-05-29	0.3500	0.3600	0.3500	0.3600	-7.692%	2	3,205	-50.000%
2026-05-28	0.3700	0.4700	0.3700	0.3900	-23.529%	4	3,205	-53.846%
2026-05-22	0.5100	0.5100	0.5100	0.5100	-15.000%	2	3,200	-64.706%
2026-05-21	0.6000	0.6000	0.6000	0.6000	+5.263%	10	3,210	-70.000%
2026-05-20	0.5700	0.5700	0.5700	0.5700	-18.571%	60	3,210	-68.421%
2026-05-19	0.6500	0.7000	0.6500	0.7000	+7.692%	3	3,150	-74.286%
2026-05-18	0.5500	0.6500	0.5100	0.6500	-5.797%	3	3,150	-72.308%
2026-05-15	0.6900	0.6900	0.6900	0.6900	+97.143%	10	3,150	-73.913%
2026-05-13	0.3500	0.3500	0.3500	0.3500	-48.529%	2	3,150	-48.571%
2026-05-06	0.6800	0.6800	0.6800	0.6800	-32.000%	3	3,150	-73.529%
2026-05-04	1.0000	1.0000	1.0000	1.0000	+16.279%	1	3,150	-82.000%
2026-04-28	0.8600	0.8600	0.8600	0.8600	+17.808%	1	3,151	-79.070%
2026-04-23	0.6000	0.7300	0.6000	0.7300	+92.105%	27	3,151	-75.342%
2026-04-17	0.3800	0.3800	0.3800	0.3800	-24.000%	1	3,145	-52.632%
2026-04-16	0.5100	0.5100	0.5000	0.5000	-20.635%	6	3,145	-64.000%
2026-04-15	0.6800	0.6800	0.6300	0.6300	-11.268%	30	3,150	-71.429%
2026-04-14	0.7100	0.7100	0.7100	0.7100	-1.389%	30	3,150	-74.648%
2026-04-13	0.8100	0.8300	0.6300	0.7200	-4.000%	2,125	3,150	-75.000%
2026-04-10	0.6900	0.8000	0.6500	0.7500	-21.053%	86	1,408	-76.000%
2026-04-08	0.9500	0.9500	0.9500	0.9500	-37.086%	1	1,410	-81.053%
2026-04-02	1.4000	1.5100	1.4000	1.5100	+16.154%	11	1,409	-88.079%
2026-04-01	1.4400	1.4400	1.3000	1.3000	-18.239%	2	1,409	-86.154%
2026-03-31	1.7000	1.7000	1.5900	1.5900	-18.878%	7	1,409	-88.679%
2026-03-23	1.9100	2.0200	1.9000	1.9600	-18.333%	40	1,415	-90.816%
2026-03-20	2.1000	2.4000	2.1000	2.4000	+4.348%	3	1,393	-92.500%
2026-03-19	2.3100	2.6100	2.1000	2.3000	+46.497%	120	1,405	-92.174%
2026-03-18	1.7700	1.7700	1.5700	1.5700	-14.208%	7	1,360	-88.535%
2026-03-13	1.7300	1.8300	1.5200	1.8300	+12.270%	15	1,360	-90.164%
2026-03-09	1.9800	1.9800	1.6300	1.6300	+1.875%	29	1,350	-88.957%
2026-03-06	1.2700	1.6000	1.2700	1.6000	+48.148%	14	1,357	-88.750%
2026-03-05	1.0800	1.0800	1.0800	1.0800	+27.059%	10	1,364	-83.333%
2026-03-04	0.8500	0.8500	0.8500	0.8500	-15.842%	11	1,368	-78.824%
2026-03-03	1.2700	1.2700	1.0100	1.0100	+32.895%	11	1,379	-82.178%
2026-03-02	0.7600	0.7600	0.7600	0.7600	-10.588%	1	1,390	-76.316%
2026-02-27	0.8500	0.8500	0.8500	0.8500	+4.938%	1	1,390	-78.824%
2026-02-24	0.7600	0.8300	0.7600	0.8100	-19.000%	57	1,390	-77.778%
2026-02-18	1.0000	1.0000	1.0000	1.0000	-16.667%	5	1,393	-82.000%
2026-02-17	1.2000	1.2000	1.2000	1.2000	+10.092%	5	1,398	-85.000%
2026-02-12	1.0900	1.0900	1.0900	1.0900	+9.000%	1	1,403	-83.486%
2026-02-10	1.0000	1.0000	1.0000	1.0000	+5.263%	1	1,402	-82.000%
2026-02-04	0.9500	0.9500	0.9500	0.9500	-5.000%	2	1,401	-81.053%
2026-02-03	1.0000	1.0000	1.0000	1.0000	-23.664%	1	1,401	-82.000%
2026-02-02	1.3100	1.3100	1.3100	1.3100	+9.167%	10	1,406	-86.260%
2026-01-30	1.3500	1.3500	1.2000	1.2000	+17.647%	12	1,406	-85.000%
2026-01-28	0.9500	1.0200	0.9500	1.0200	-27.143%	2	1,404	-82.353%
2026-01-27	1.4000	1.4000	1.4000	1.4000	+33.333%	1	1,405	-87.143%
2026-01-26	1.0500	1.0500	1.0500	1.0500	-17.323%	3	1,405	-82.857%
2026-01-16	1.2800	1.2800	1.2700	1.2700	+2.419%	7	1,407	-85.827%
2026-01-12	1.2400	1.2400	1.2400	1.2400	-17.333%	5	1,407	-85.484%
2026-01-09	1.5000	1.5000	1.5000	1.5000	-12.791%	1	1,412	-88.000%
2026-01-08	1.7200	1.7200	1.7200	1.7200	+10.968%	1	1,412	-89.535%
2026-01-06	1.4500	1.5500	1.4500	1.5500	-11.429%	2	1,422	-88.387%
2026-01-05	1.6600	1.7500	1.6600	1.7500	-12.500%	2	1,423	-89.714%
2026-01-02	1.9400	2.0000	1.9400	2.0000	-4.762%	7	1,423	-91.000%
2025-12-31	2.1000	2.1000	2.1000	2.1000	+5.000%	5	1,423	-91.429%
2025-12-29	1.9400	2.0000	1.9400	2.0000	+16.279%	34	1,423	-91.000%
2025-12-26	1.7200	1.7200	1.7200	1.7200	-13.131%	7	1,425	-89.535%
2025-12-23	1.9800	1.9800	1.9800	1.9800	-2.941%	3	1,425	-90.909%
2025-12-22	2.0400	2.0400	2.0400	2.0400	-8.520%	5	1,431	-91.176%
2025-12-19	2.5200	2.5200	2.2300	2.2300	-14.231%	6	1,431	-91.928%
2025-12-15	2.6000	2.6000	2.6000	2.6000	-5.455%	5	1,435	-93.077%
2025-12-12	2.7400	2.7500	2.7400	2.7500	+4.962%	11	1,435	-93.455%
2025-12-11	2.7400	2.7400	2.6200	2.6200	-25.143%	3	1,424	-93.130%
2025-12-03	3.5500	3.5500	3.5000	3.5000	-10.256%	71	1,423	-94.857%
2025-12-01	3.9000	3.9000	3.9000	3.9000	-2.500%	20	1,352	-95.385%
2025-11-28	4.0000	4.0000	4.0000	4.0000	-19.517%	1	1,352	-95.500%
2025-11-20	4.9700	4.9700	4.9700	4.9700	-2.549%	2	1,353	-96.378%
2025-11-19	5.1000	5.1000	5.1000	5.1000	-2.857%	60	1,355	-96.471%
2025-11-13	5.2500	5.2500	5.2500	5.2500	-2.778%	1	1,415	-96.571%
2025-11-11	5.4000	5.4000	5.4000	5.4000	-5.263%	10	1,405	-96.667%
2025-11-07	5.7000	5.7000	5.7000	5.7000	-3.390%	20	1,405	-96.842%
2025-11-06	6.0000	6.0000	5.9000	5.9000	+1.724%	30	1,385	-96.949%
2025-11-04	5.6500	5.8000	5.6500	5.8000	+12.621%	30	1,375	-96.897%
2025-11-03	5.1500	5.1500	5.1500	5.1500	-0.962%	1	1,345	-96.505%
2025-10-30	5.2000	5.2000	5.2000	5.2000	+19.540%	10	1,345	-96.538%
2025-10-29	4.4000	4.4000	4.3500	4.3500	-12.121%	152	1,335	-95.862%
2025-10-28	4.9500	4.9500	4.9000	4.9500	-3.509%	18	1,262	-96.364%
2025-10-27	5.0900	5.1300	5.0900	5.1300	+6.875%	12	1,258	-96.491%
2025-10-23	4.7900	4.8000	4.7900	4.8000	-6.615%	46	1,258	-96.250%
2025-10-22	5.3500	5.4500	5.1400	5.1400	-2.095%	770	1,216	-96.498%
2025-10-16	5.2500	5.2500	5.2500	5.2500	+3.960%	12	743	-96.571%
2025-10-15	4.8500	5.0500	4.8500	5.0500	+1.000%	37	740	-96.436%
2025-10-14	5.1000	5.1000	5.0000	5.0000	+12.360%	104	760	-96.400%
2025-10-09	4.1500	4.4500	4.1500	4.4500	-4.301%	205	773	-95.955%
2025-10-08	4.5900	4.6800	4.5900	4.6500	-14.679%	13	705	-96.129%
2025-10-07	5.2500	5.4500	5.2500	5.4500	+3.025%	7	701	-96.697%
2025-10-06	5.2900	5.2900	5.2900	5.2900	-11.833%	2	701	-96.597%
2025-10-01	6.0500	6.2000	6.0000	6.0000	-14.286%	41	699	-97.000%
2025-09-30	7.0000	7.0000	7.0000	7.0000	+1.449%	10	698	-97.429%
2025-09-29	7.1500	7.1500	6.7500	6.9000	-10.390%	53	688	-97.391%
2025-09-26	7.7000	7.7000	7.7000	7.7000	-2.532%	1	642	-97.662%
2025-09-25	7.6500	7.9000	7.6500	7.9000	+21.538%	24	643	-97.722%
2025-09-24	5.2000	6.5000	5.1500	6.5000	+73.333%	85	626	-97.231%
2025-09-22	3.7500	3.7500	3.7500	3.7500	+5.634%	1	644	-95.200%
2025-09-15	3.5500	3.5500	3.5500	3.5500	+2.899%	30	644	-94.930%
2025-09-11	3.6000	3.6000	3.4500	3.4500	-6.757%	14	614	-94.783%
2025-09-10	3.8000	3.8000	3.7000	3.7000	-9.756%	65	601	-95.135%
2025-09-09	4.0000	4.1000	4.0000	4.1000	+7.895%	4	549	-95.610%
2025-09-02	3.8000	3.8000	3.8000	3.8000	-6.173%	1	549	-95.263%
2025-08-25	4.0500	4.0500	4.0500	4.0500	-5.814%	5	549	-95.556%
2025-08-22	4.3000	4.3000	4.3000	4.3000	-11.340%	8	549	-95.814%
2025-08-20	4.9000	4.9000	4.8500	4.8500	+4.301%	87	541	-96.289%
2025-08-18	4.6500	4.6500	4.6500	4.6500	+2.198%	8	454	-96.129%
2025-08-15	4.5500	4.5500	4.5500	4.5500	-2.151%	6	459	-96.044%
2025-08-12	4.6500	4.6500	4.6500	4.6500	-5.488%	8	453	-96.129%
2025-08-11	4.9200	4.9200	4.9200	4.9200	-11.351%	7	445	-96.341%
2025-08-06	5.5500	5.5500	5.5500	5.5500	+1.835%	7	445	-96.757%
2025-08-04	5.4000	5.4500	5.4000	5.4500	-4.386%	10	438	-96.697%
2025-08-01	5.7000	5.8000	5.6500	5.7000	+5.556%	46	431	-96.842%
2025-07-31	5.5000	5.5000	5.3500	5.4000	-11.475%	52	408	-96.667%
2025-07-30	4.4500	6.1000	4.4500	6.1000	+38.636%	248	356	-97.049%
2025-07-29	4.3500	4.4000	4.3500	4.4000	+0.686%	22	157	-95.909%
2025-07-28	4.5000	4.5000	4.1800	4.3700	+10.633%	70	135	-95.881%
2025-07-25	3.9500	3.9600	3.9500	3.9500	-1.250%	24	102	-95.443%
2025-07-24	4.0000	4.0000	4.0000	4.0000	-5.882%	1	97	-95.500%
2025-07-17	4.2500	4.2500	4.2500	4.2500	-2.299%	9	97	-95.765%
2025-07-16	4.3500	4.3500	4.3500	4.3500	-2.247%	9	88	-95.862%
2025-07-15	4.0500	4.4500	4.0500	4.4500	+14.103%	9	79	-95.955%
2025-07-14	3.9000	3.9000	3.9000	3.9000	+8.333%	3	70	-95.385%
2025-07-10	4.0000	4.0000	3.6000	3.6000	-7.692%	49	70	-95.000%
2025-07-02	4.0000	4.0000	3.9000	3.9000	-13.333%	31	40	-95.385%
2025-06-27	4.5000	4.5000	4.5000	4.5000	+2.273%	2	30	-96.000%
2025-06-26	4.4500	4.4500	4.3000	4.4000	-25.424%	7	30	-95.909%
2025-06-20	5.7500	5.9000	5.7500	5.9000	+2.609%	4	27	-96.949%
2025-06-13	5.7500	5.7500	5.7500	5.7500	+11.219%	38	25	-96.870%
2025-06-10	5.1700	5.1700	5.1700	5.1700	+2.376%	1	6	-96.518%
2025-06-09	5.1500	5.1500	5.0500	5.0500	-23.485%	6	6	-96.436%
2025-05-29	6.6000	6.6000	6.6000	6.6000	0.000%	1	1	-97.273%