Dark

FCX20260918P42
FCX Sep 18 2026 42.00 Put (FCX260918P00042000)
option OPRA

EOD

Jul 22, 2026

0.2000-42.857%(-0.1500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.1800	0.2100	0.1800	0.2000	-42.857%	6	2,963	0.000%
2026-07-20	0.5200	0.5200	0.3400	0.3500	-10.256%	17	2,964	-42.857%
2026-07-17	0.3900	0.3900	0.3900	0.3900	-11.364%	2	2,963	-48.718%
2026-07-16	0.3700	0.4700	0.3700	0.4400	+25.714%	14	2,963	-54.545%
2026-07-15	0.2800	0.3500	0.2800	0.3500	+20.690%	5	2,975	-42.857%
2026-07-14	0.2700	0.2900	0.2600	0.2900	-19.444%	22	2,977	-31.034%
2026-07-13	0.3200	0.3600	0.3200	0.3600	+5.882%	3	2,976	-44.444%
2026-07-10	0.3400	0.3400	0.3400	0.3400	-20.930%	1	2,977	-41.176%
2026-07-09	0.4900	0.4900	0.4300	0.4300	-41.892%	13	2,977	-53.488%
2026-07-08	0.5600	0.7400	0.5600	0.7400	+64.444%	47	2,979	-72.973%
2026-07-07	0.4200	0.5300	0.4200	0.4500	+9.756%	32	2,956	-55.556%
2026-07-06	0.3800	0.4200	0.3800	0.4100	-19.608%	3	2,964	-51.220%
2026-07-02	0.4700	0.5100	0.4700	0.5100	-8.929%	8	2,972	-60.784%
2026-07-01	0.3700	0.5600	0.3700	0.5600	+40.000%	10	2,972	-64.286%
2026-06-30	0.4200	0.4700	0.3800	0.4000	-16.667%	37	2,970	-50.000%
2026-06-29	0.4800	0.4800	0.4800	0.4800	-2.041%	5	2,968	-58.333%
2026-06-26	0.4900	0.4900	0.4900	0.4900	-18.333%	1	2,968	-59.184%
2026-06-24	0.6000	0.6000	0.6000	0.6000	+106.897%	17	2,968	-66.667%
2026-06-17	0.2900	0.2900	0.2900	0.2900	-6.452%	11	2,967	-31.034%
2026-06-15	0.3100	0.3100	0.3100	0.3100	-53.731%	2	2,967	-35.484%
2026-06-09	0.7500	0.7500	0.6700	0.6700	-10.667%	10	2,968	-70.149%
2026-06-05	0.7500	0.7800	0.7500	0.7500	+87.500%	7	2,968	-73.333%
2026-06-02	0.4000	0.4000	0.4000	0.4000	-6.977%	1	2,967	-50.000%
2026-06-01	0.4300	0.4300	0.4300	0.4300	-28.333%	2	2,967	-53.488%
2026-05-28	0.6000	0.6000	0.6000	0.6000	-35.484%	1	2,967	-66.667%
2026-05-19	0.9300	0.9300	0.9300	0.9300	+86.000%	3	2,967	-78.495%
2026-05-13	0.5000	0.5000	0.5000	0.5000	-32.432%	3	2,964	-60.000%
2026-05-12	0.6600	0.7400	0.6600	0.7400	+8.824%	2	2,964	-72.973%
2026-05-11	0.6800	0.6800	0.6800	0.6800	-10.526%	1	2,964	-70.588%
2026-05-08	0.7700	0.7700	0.7600	0.7600	-10.588%	3	2,963	-73.684%
2026-05-07	0.8500	0.8500	0.8500	0.8500	-2.299%	1	2,963	-76.471%
2026-05-06	0.8700	0.8700	0.8700	0.8700	-23.684%	1	2,963	-77.011%
2026-05-05	1.1400	1.1400	1.1100	1.1400	-10.236%	3	2,963	-82.456%
2026-05-04	1.2700	1.2700	1.2700	1.2700	+7.627%	1	2,962	-84.252%
2026-04-30	1.1800	1.1800	1.1800	1.1800	+5.357%	100	2,961	-83.051%
2026-04-29	1.1200	1.1200	1.1200	1.1200	-1.754%	1	2,895	-82.143%
2026-04-28	1.1500	1.1500	1.1400	1.1400	+8.571%	2	2,895	-82.456%
2026-04-27	1.0500	1.0500	1.0500	1.0500	+10.526%	3	2,894	-80.952%
2026-04-23	0.9500	0.9500	0.9500	0.9500	+72.727%	10	2,894	-78.947%
2026-04-21	0.5500	0.5500	0.5500	0.5500	-5.172%	1	2,884	-63.636%
2026-04-17	0.5800	0.5800	0.5800	0.5800	-39.583%	1	2,884	-65.517%
2026-04-09	0.9600	0.9600	0.9600	0.9600	-40.000%	1	2,884	-79.167%
2026-04-01	1.6800	1.6800	1.6000	1.6000	-21.182%	4	2,884	-87.500%
2026-03-31	2.2500	2.2500	2.0300	2.0300	-14.346%	15	2,888	-90.148%
2026-03-30	2.4200	2.4800	2.3700	2.3700	+2.597%	15	2,885	-91.561%
2026-03-27	2.3100	2.3100	2.3100	2.3100	-2.941%	5	2,888	-91.342%
2026-03-26	2.3800	2.3800	2.3800	2.3800	+3.478%	5	2,888	-91.597%
2026-03-24	2.3000	2.3000	2.3000	2.3000	-5.350%	1	2,883	-91.304%
2026-03-23	2.4400	2.4800	2.4300	2.4300	-15.625%	56	2,882	-91.770%
2026-03-19	3.1500	3.1500	2.8800	2.8800	+24.138%	308	2,847	-93.056%
2026-03-18	2.3200	2.3200	2.3200	2.3200	+16.000%	1	2,772	-91.379%
2026-03-17	1.9100	2.0100	1.9100	2.0000	0.000%	23	2,772	-90.000%
2026-03-16	2.0200	2.1600	1.9200	2.0000	-8.676%	310	2,771	-90.000%
2026-03-13	1.9600	2.1900	1.9600	2.1900	+18.378%	25	2,674	-90.868%
2026-03-12	1.8500	1.8500	1.8500	1.8500	+6.322%	1	2,674	-89.189%
2026-03-06	1.6200	1.7400	1.6200	1.7400	+26.087%	10	2,674	-88.506%
2026-03-05	1.3800	1.3800	1.3800	1.3800	+30.189%	4	2,676	-85.507%
2026-03-04	1.0600	1.0600	1.0600	1.0600	-16.535%	6	2,679	-81.132%
2026-03-03	1.4000	1.4000	1.2700	1.2700	-1.550%	16	2,679	-84.252%
2026-02-19	1.3000	1.3500	1.2900	1.2900	+17.273%	26	2,682	-84.496%
2026-02-11	1.1000	1.1000	1.1000	1.1000	-13.386%	1	2,660	-81.818%
2026-02-03	1.2700	1.2700	1.2700	1.2700	-19.108%	1	2,661	-84.252%
2026-01-30	1.5700	1.5700	1.5700	1.5700	+21.705%	1	2,660	-87.261%
2026-01-27	1.2900	1.2900	1.2900	1.2900	+46.591%	10	2,661	-84.496%
2026-01-26	0.8800	0.8800	0.8800	0.8800	-35.294%	5	2,671	-77.273%
2026-01-23	1.4000	1.4000	1.3000	1.3600	-5.556%	40	2,671	-85.294%
2026-01-21	1.4500	1.4500	1.4300	1.4400	0.000%	17	2,645	-86.111%
2026-01-14	1.4400	1.4400	1.4400	1.4400	-7.692%	2	2,662	-86.111%
2026-01-13	1.5500	1.5600	1.5500	1.5600	-1.266%	3	2,663	-87.179%
2026-01-12	1.5800	1.5800	1.5800	1.5800	-14.595%	6	2,664	-87.342%
2026-01-09	1.8500	1.8500	1.8500	1.8500	-2.632%	1	2,668	-89.189%
2026-01-07	1.9000	1.9000	1.9000	1.9000	+7.955%	1	2,668	-89.474%
2026-01-06	2.0000	2.0000	1.7600	1.7600	-32.824%	6	2,667	-88.636%
2025-12-22	2.6000	2.6200	2.6000	2.6200	-16.294%	6	2,665	-92.366%
2025-12-19	3.1300	3.1300	3.1300	3.1300	-3.692%	5	2,664	-93.610%
2025-12-17	3.2500	3.2500	3.2500	3.2500	-9.722%	5	2,669	-93.846%
2025-12-16	3.6000	3.6000	3.6000	3.6000	+7.463%	10	2,664	-94.444%
2025-12-15	3.3500	3.3500	3.3500	3.3500	0.000%	10	2,654	-94.030%
2025-12-12	3.3500	3.3500	3.3500	3.3500	-3.458%	3	2,644	-94.030%
2025-12-11	3.4700	3.4700	3.4700	3.4700	-9.870%	1	2,641	-94.236%
2025-12-10	3.8500	3.8500	3.8500	3.8500	-7.005%	20	2,642	-94.805%
2025-12-08	4.1400	4.1400	4.1400	4.1400	-17.200%	2	2,642	-95.169%
2025-12-02	5.0500	5.0500	5.0000	5.0000	0.000%	18	2,642	-96.000%
2025-12-01	4.8500	5.0000	4.8500	5.0000	-2.913%	359	2,653	-96.000%
2025-11-26	5.3000	5.3000	5.1500	5.1500	-12.712%	212	2,384	-96.117%
2025-11-24	6.2000	6.2000	5.9000	5.9000	-12.333%	18	2,384	-96.610%
2025-11-21	6.7300	6.7300	6.7300	6.7300	+10.873%	2	2,384	-97.028%
2025-11-19	6.0500	6.0800	6.0500	6.0700	-13.286%	73	2,382	-96.705%
2025-11-17	7.0000	7.0000	7.0000	7.0000	+6.061%	4	2,400	-97.143%
2025-11-14	6.6000	6.6000	6.6000	6.6000	+3.125%	20	2,404	-96.970%
2025-11-13	6.2500	6.4000	6.1000	6.4000	-8.571%	204	2,404	-96.875%
2025-11-06	7.0000	7.2000	7.0000	7.0000	+2.190%	27	2,269	-97.143%
2025-11-04	6.7500	6.8500	6.7500	6.8500	+7.874%	20	2,259	-97.080%
2025-11-03	6.4000	6.4000	6.3500	6.3500	+20.952%	122	2,178	-96.850%
2025-10-29	5.3000	5.3000	5.2500	5.2500	-10.866%	119	2,178	-96.190%
2025-10-28	6.2000	6.2000	5.8500	5.8900	-4.228%	15	2,060	-96.604%
2025-10-27	6.1000	6.1500	6.1000	6.1500	+6.034%	168	1,921	-96.748%
2025-10-23	5.8500	5.8500	5.8000	5.8000	-5.691%	47	1,921	-96.552%
2025-10-22	6.4000	6.4000	6.1500	6.1500	+4.237%	1,325	1,874	-96.748%
2025-10-20	5.9000	5.9000	5.9000	5.9000	-7.087%	31	552	-96.610%
2025-10-17	6.3500	6.3500	6.3500	6.3500	0.000%	1	570	-96.850%
2025-10-16	6.3500	6.3500	6.3500	6.3500	+5.833%	1	569	-96.850%
2025-10-14	6.0000	6.0000	6.0000	6.0000	+6.195%	144	569	-96.667%
2025-10-13	5.5000	5.6500	5.5000	5.6500	+2.914%	9	694	-96.460%
2025-10-09	5.0000	5.4900	5.0000	5.4900	-1.964%	13	695	-96.357%
2025-10-08	5.6700	5.6700	5.5300	5.6000	-11.811%	16	694	-96.429%
2025-10-07	6.4000	6.4000	6.2500	6.3500	-7.971%	25	689	-96.850%
2025-10-03	6.9000	6.9000	6.9000	6.9000	-6.757%	5	689	-97.101%
2025-10-02	7.3500	7.4000	7.3500	7.4000	-8.642%	2	689	-97.297%
2025-09-30	8.1000	8.1000	8.1000	8.1000	-10.000%	3	688	-97.531%
2025-09-25	8.9000	9.0000	8.9000	9.0000	+42.180%	32	685	-97.778%
2025-09-24	6.1000	6.3300	6.1000	6.3300	+43.864%	12	675	-96.840%
2025-09-15	4.4000	4.4000	4.4000	4.4000	-8.333%	13	666	-95.455%
2025-09-12	4.8000	4.8000	4.8000	4.8000	+11.628%	10	666	-95.833%
2025-09-11	4.3000	4.3000	4.2000	4.3000	-4.444%	19	656	-95.349%
2025-09-10	4.4000	4.5000	4.4000	4.5000	+7.399%	53	639	-95.556%
2025-09-08	4.1900	4.1900	4.1900	4.1900	-2.558%	1	595	-95.227%
2025-09-03	4.3000	4.3000	4.3000	4.3000	-8.511%	5	596	-95.349%
2025-08-26	4.7000	4.7000	4.7000	4.7000	-8.738%	8	598	-95.745%
2025-08-22	5.1500	5.1500	5.1500	5.1500	-5.505%	6	598	-96.117%
2025-08-15	5.4500	5.4500	5.4500	5.4500	-2.679%	10	598	-96.330%
2025-08-12	5.6000	5.6000	5.6000	5.6000	-5.882%	14	588	-96.429%
2025-08-11	5.9500	5.9500	5.9500	5.9500	-9.848%	7	574	-96.639%
2025-08-06	6.6000	6.6000	6.6000	6.6000	+2.804%	4	574	-96.970%
2025-08-04	6.5000	6.5000	6.4200	6.4200	-5.588%	189	570	-96.885%
2025-08-01	6.8000	6.8000	6.8000	6.8000	-4.895%	5	628	-97.059%
2025-07-30	5.3500	7.1500	5.3500	7.1500	+33.645%	266	623	-97.203%
2025-07-29	5.1500	5.3500	5.1500	5.3500	+15.054%	112	541	-96.262%
2025-07-25	4.7500	4.7600	4.6500	4.6500	+8.140%	165	433	-95.699%
2025-07-23	4.3000	4.3000	4.3000	4.3000	0.000%	1	268	-95.349%
2025-07-22	4.3000	4.3000	4.3000	4.3000	-5.495%	6	268	-95.349%
2025-07-21	4.5500	4.5500	4.5500	4.5500	-10.784%	50	263	-95.604%
2025-07-17	5.1000	5.1000	5.1000	5.1000	-1.923%	34	238	-96.078%
2025-07-16	5.3500	5.3500	5.2000	5.2000	-0.574%	12	210	-96.154%
2025-07-15	5.3500	5.3500	5.2000	5.2300	+23.059%	51	210	-96.176%
2025-07-10	4.4200	4.4200	4.2500	4.2500	-15.000%	6	170	-95.294%
2025-07-07	5.0000	5.0000	5.0000	5.0000	-4.762%	63	165	-96.000%
2025-07-02	5.2500	5.2500	5.2500	5.2500	0.000%	30	103	-96.190%
2025-06-26	5.2500	5.2500	5.2500	5.2500	-22.794%	31	103	-96.190%
2025-06-20	6.8000	6.8000	6.8000	6.8000	+8.800%	2	103	-97.059%
2025-06-16	6.2500	6.2500	6.2500	6.2500	-2.496%	1	102	-96.800%
2025-06-11	6.4100	6.4100	6.4100	6.4100	+5.950%	1	103	-96.880%
2025-06-09	6.0500	6.0500	6.0500	6.0500	-10.370%	1	102	-96.694%
2025-06-04	6.7500	6.7500	6.7500	6.7500	0.000%	101	101	-97.037%