Dark

FCX20260918P45
FCX Sep 18 2026 45.00 Put (FCX260918P00045000)
option OPRA

EOD

Jul 22, 2026

0.2800-26.316%(-0.1000)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.3000	0.3300	0.2800	0.2800	-26.316%	13	4,777	0.000%
2026-07-21	0.4500	0.4500	0.3800	0.3800	-39.683%	72	4,776	-26.316%
2026-07-20	0.6400	0.6400	0.5900	0.6300	-7.353%	34	4,823	-55.556%
2026-07-17	0.7500	0.7500	0.6800	0.6800	-4.225%	4	4,823	-58.824%
2026-07-16	0.7000	0.7900	0.6700	0.7100	+26.786%	58	4,826	-60.563%
2026-07-15	0.5100	0.5600	0.5100	0.5600	+7.692%	3	4,828	-50.000%
2026-07-14	0.4400	0.5200	0.4400	0.5200	-23.529%	2	4,828	-46.154%
2026-07-13	0.6200	0.7000	0.5700	0.6800	+11.475%	8	4,828	-58.824%
2026-07-10	0.7600	0.7600	0.5800	0.6100	-7.576%	22	4,827	-54.098%
2026-07-09	0.7600	0.7600	0.6500	0.6600	-36.538%	18	4,815	-57.576%
2026-07-08	1.0000	1.2000	1.0000	1.0400	+36.842%	216	4,817	-73.077%
2026-07-07	0.7500	0.9200	0.7300	0.7600	+4.110%	53	4,709	-63.158%
2026-07-06	0.7300	0.7300	0.7300	0.7300	-8.750%	1	4,706	-61.644%
2026-07-02	0.7900	0.8500	0.7500	0.8000	+1.266%	43	4,735	-65.000%
2026-07-01	0.6700	0.7900	0.6700	0.7900	+21.538%	9	4,735	-64.557%
2026-06-30	0.6700	0.6700	0.6500	0.6500	-13.333%	62	4,745	-56.923%
2026-06-26	0.7800	0.7800	0.7500	0.7500	-11.765%	102	4,721	-62.667%
2026-06-25	0.8500	0.8500	0.8500	0.8500	-10.526%	1	4,820	-67.059%
2026-06-24	0.9400	0.9500	0.9000	0.9500	+43.939%	11	4,820	-70.526%
2026-06-23	0.6900	0.6900	0.6600	0.6600	+29.412%	11	4,823	-57.576%
2026-06-22	0.5100	0.5100	0.5100	0.5100	+10.870%	1	4,823	-45.098%
2026-06-18	0.4700	0.4700	0.4600	0.4600	+4.545%	12	4,824	-39.130%
2026-06-16	0.4500	0.4500	0.4400	0.4400	+2.326%	6	4,824	-36.364%
2026-06-15	0.4300	0.4300	0.4300	0.4300	-64.167%	6	4,824	-34.884%
2026-06-10	1.1200	1.2000	1.1200	1.2000	+15.385%	13	4,824	-76.667%
2026-06-09	1.0400	1.0400	1.0400	1.0400	+2.970%	1	4,824	-73.077%
2026-06-08	1.0100	1.0100	1.0100	1.0100	-12.931%	4	4,824	-72.277%
2026-06-05	0.9900	1.1600	0.9900	1.1600	+84.127%	1,353	4,824	-75.862%
2026-06-04	0.6300	0.6300	0.6300	0.6300	+12.500%	3	4,197	-55.556%
2026-06-02	0.5900	0.5900	0.5400	0.5600	-30.000%	12	4,197	-50.000%
2026-06-01	0.9400	0.9400	0.8000	0.8000	-4.762%	3	4,197	-65.000%
2026-05-29	0.8400	0.8500	0.8000	0.8400	-10.638%	69	4,196	-66.667%
2026-05-27	0.9700	0.9700	0.9400	0.9400	-10.476%	4	4,189	-70.213%
2026-05-21	1.2000	1.2000	0.9400	1.0500	-19.231%	31	4,190	-73.333%
2026-05-20	1.3000	1.3000	1.3000	1.3000	-7.801%	1	4,161	-78.462%
2026-05-19	1.4100	1.4600	1.1900	1.4100	+27.027%	9	4,158	-80.142%
2026-05-18	1.1100	1.1100	1.1100	1.1100	+63.235%	2	4,158	-74.775%
2026-05-13	0.7500	0.7500	0.6800	0.6800	-33.981%	6	4,158	-58.824%
2026-05-11	1.0300	1.0300	1.0300	1.0300	-19.531%	2	4,159	-72.816%
2026-05-06	1.2800	1.2800	1.2800	1.2800	-31.551%	1	4,159	-78.125%
2026-05-04	1.8700	1.8700	1.8700	1.8700	+7.471%	1	4,158	-85.027%
2026-05-01	1.7400	1.7400	1.7400	1.7400	+1.163%	1	4,158	-83.908%
2026-04-30	1.7700	1.7800	1.7200	1.7200	-6.011%	105	4,158	-83.721%
2026-04-29	1.7900	1.9000	1.7900	1.8300	+10.909%	43	4,155	-84.699%
2026-04-28	1.7500	1.7500	1.6500	1.6500	+17.857%	5	4,186	-83.030%
2026-04-27	1.5000	1.5500	1.4000	1.4000	-6.667%	18	4,182	-80.000%
2026-04-24	1.4400	1.5000	1.3700	1.5000	0.000%	108	4,174	-81.333%
2026-04-23	1.2800	1.5000	1.1500	1.5000	+92.308%	75	4,275	-81.333%
2026-04-22	0.7600	0.7800	0.7600	0.7800	+4.000%	5	4,236	-64.103%
2026-04-21	0.7500	0.7500	0.7500	0.7500	0.000%	4	4,236	-62.667%
2026-04-20	0.7500	0.7500	0.7300	0.7500	-2.597%	10	4,236	-62.667%
2026-04-17	0.7500	0.7700	0.7400	0.7700	-11.494%	67	4,246	-63.636%
2026-04-16	0.8700	0.8700	0.8700	0.8700	-11.224%	30	4,267	-67.816%
2026-04-15	1.0500	1.0500	0.9800	0.9800	-9.259%	76	4,237	-71.429%
2026-04-14	1.0600	1.0800	1.0600	1.0800	-16.923%	35	4,286	-74.074%
2026-04-10	1.3000	1.3000	1.3000	1.3000	-11.565%	1	4,261	-78.462%
2026-04-09	1.4900	1.4900	1.4700	1.4700	-10.366%	6	4,262	-80.952%
2026-04-08	1.6400	1.6400	1.6400	1.6400	-27.111%	1	4,263	-82.927%
2026-04-07	2.2200	2.2900	2.1700	2.2500	+5.634%	41	4,263	-87.556%
2026-04-06	2.2200	2.2200	2.1300	2.1300	-5.752%	161	4,231	-86.854%
2026-04-02	2.3300	2.3700	2.2600	2.2600	-1.310%	5	4,251	-87.611%
2026-04-01	2.3100	2.3100	2.1800	2.2900	-23.154%	21	4,251	-87.773%
2026-03-31	2.9800	2.9800	2.9800	2.9800	-18.356%	2	4,231	-90.604%
2026-03-30	3.2000	3.6500	3.2000	3.6500	+15.873%	39	4,232	-92.329%
2026-03-27	3.2500	3.2500	3.1000	3.1500	-3.077%	9	4,222	-91.111%
2026-03-26	3.1000	3.2500	3.1000	3.2500	+15.658%	102	4,216	-91.385%
2026-03-25	2.7500	2.8100	2.7500	2.8100	-10.794%	24	4,133	-90.036%
2026-03-24	3.3000	3.3000	3.0500	3.1500	-5.970%	250	4,112	-91.111%
2026-03-23	3.3000	3.4000	3.2500	3.3500	-18.293%	355	4,047	-91.642%
2026-03-20	3.7000	4.1000	3.7000	4.1000	+10.811%	403	3,805	-93.171%
2026-03-19	4.1900	4.1900	3.7000	3.7000	+23.333%	1,193	3,719	-92.432%
2026-03-18	3.0000	3.0000	3.0000	3.0000	+9.890%	46	2,639	-90.667%
2026-03-17	2.6100	2.7600	2.6100	2.7300	+1.866%	185	2,599	-89.744%
2026-03-16	2.7900	2.9600	2.6600	2.6800	-10.667%	1,747	2,503	-89.552%
2026-03-13	2.7500	3.0000	2.7500	3.0000	+17.188%	67	1,346	-90.667%
2026-03-12	2.5000	2.5900	2.5000	2.5600	+3.226%	64	1,354	-89.063%
2026-03-11	2.4800	2.4800	2.4800	2.4800	+19.807%	12	1,354	-88.710%
2026-03-10	2.0700	2.0700	2.0700	2.0700	-14.815%	17	1,354	-86.473%
2026-03-09	3.0000	3.1600	2.4000	2.4300	-13.214%	459	1,354	-88.477%
2026-03-06	2.3400	2.8000	2.2900	2.8000	+41.414%	466	1,080	-90.000%
2026-03-05	1.9000	1.9800	1.9000	1.9800	+31.126%	12	713	-85.859%
2026-03-04	1.3900	1.5100	1.3900	1.5100	-10.119%	12	711	-81.457%
2026-03-03	2.0500	2.0500	1.6800	1.6800	+12.752%	44	723	-83.333%
2026-03-02	1.4000	1.4900	1.4000	1.4900	+2.759%	4	741	-81.208%
2026-02-27	1.4500	1.4500	1.4500	1.4500	+8.209%	25	741	-80.690%
2026-02-26	1.3100	1.3400	1.3100	1.3400	-5.634%	3	734	-79.104%
2026-02-25	1.4200	1.4200	1.4200	1.4200	-5.333%	4	738	-80.282%
2026-02-24	1.4800	1.6100	1.4800	1.5000	-15.254%	5	738	-81.333%
2026-02-20	1.7700	1.7700	1.7700	1.7700	-15.714%	1	739	-84.181%
2026-02-17	2.1000	2.1000	2.1000	2.1000	+12.903%	1	739	-86.667%
2026-02-10	1.8500	1.8600	1.8500	1.8600	-9.709%	2	739	-84.946%
2026-02-06	2.0600	2.0600	2.0600	2.0600	-15.226%	1	737	-86.408%
2026-02-05	2.1200	2.4300	2.1200	2.4300	+23.350%	15	736	-88.477%
2026-02-04	1.9700	1.9700	1.9700	1.9700	+8.840%	1	741	-85.787%
2026-02-03	1.8200	1.8200	1.8100	1.8100	-19.556%	2	742	-84.530%
2026-01-30	2.1200	2.4600	2.0700	2.2500	+25.000%	41	743	-87.556%
2026-01-27	1.9100	1.9100	1.8000	1.8000	+1.695%	2	792	-84.444%
2026-01-26	1.7800	1.8000	1.7700	1.7700	-15.714%	301	793	-84.181%
2026-01-20	2.1000	2.1000	2.1000	2.1000	+2.941%	10	667	-86.667%
2026-01-15	2.0400	2.0400	2.0400	2.0400	-5.116%	15	662	-86.275%
2026-01-13	2.1700	2.1700	2.1500	2.1500	0.000%	5	662	-86.977%
2026-01-12	2.2500	2.2500	2.1500	2.1500	-34.848%	10	667	-86.977%
2026-01-08	3.0300	3.3000	3.0300	3.3000	+26.923%	12	667	-91.515%
2026-01-06	2.5600	2.6000	2.5400	2.6000	-11.263%	7	677	-89.231%
2026-01-05	2.9300	2.9300	2.9300	2.9300	-15.072%	2	673	-90.444%
2026-01-02	3.4500	3.4500	3.4500	3.4500	+13.115%	5	673	-91.884%
2025-12-30	3.0500	3.0500	3.0500	3.0500	-11.079%	12	673	-90.820%
2025-12-29	3.4000	3.4300	3.3500	3.4300	+14.716%	32	673	-91.837%
2025-12-26	2.9900	2.9900	2.9900	2.9900	-8.841%	1	686	-90.635%
2025-12-23	3.4900	3.4900	3.2500	3.2800	-14.805%	102	686	-91.463%
2025-12-19	4.2500	4.2500	3.8500	3.8500	-11.494%	17	618	-92.727%
2025-12-17	4.3500	4.3500	4.3500	4.3500	+3.571%	15	617	-93.563%
2025-12-12	4.2000	4.2000	4.2000	4.2000	-14.286%	5	617	-93.333%
2025-12-11	4.5400	4.9000	4.5400	4.9000	-10.909%	4	617	-94.286%
2025-12-09	5.8000	5.8000	5.4500	5.5000	+4.167%	83	617	-94.909%
2025-12-05	5.2800	5.2800	5.2800	5.2800	-20.000%	1	536	-94.697%
2025-12-02	6.6000	6.6000	6.6000	6.6000	+4.265%	10	536	-95.758%
2025-12-01	6.3300	6.3300	6.3300	6.3300	-2.615%	1	526	-95.577%
2025-11-28	6.5000	6.5000	6.5000	6.5000	-12.162%	1	526	-95.692%
2025-11-25	7.4700	7.4700	7.4000	7.4000	-5.128%	3	525	-96.216%
2025-11-24	7.6500	7.8000	7.6500	7.8000	-1.266%	92	523	-96.410%
2025-11-19	7.7200	7.9000	7.6500	7.9000	-0.378%	3	555	-96.456%
2025-11-18	8.0500	8.0500	7.9300	7.9300	-10.899%	70	555	-96.469%
2025-11-06	8.7500	9.0000	8.7500	8.9000	+9.877%	42	565	-96.854%
2025-11-05	8.1500	8.1500	8.1000	8.1000	-7.955%	15	555	-96.543%
2025-11-04	8.4500	8.8000	8.4500	8.8000	+7.317%	30	570	-96.818%
2025-11-03	8.0000	8.2000	8.0000	8.2000	+7.190%	24	527	-96.585%
2025-10-31	7.6500	7.6500	7.6500	7.6500	+10.870%	15	527	-96.340%
2025-10-29	6.9000	6.9000	6.9000	6.9000	-12.658%	1	527	-95.942%
2025-10-27	7.8500	7.9500	7.8500	7.9000	+2.597%	121	437	-96.456%
2025-10-24	7.5600	7.7000	7.5600	7.7000	-4.938%	12	437	-96.364%
2025-10-22	8.1500	8.1500	8.1000	8.1000	+6.579%	2	437	-96.543%
2025-10-20	7.6000	7.6000	7.5000	7.6000	-4.403%	84	437	-96.316%
2025-10-16	7.9500	7.9500	7.9500	7.9500	+11.972%	83	387	-96.478%
2025-10-08	7.1000	7.1000	7.1000	7.1000	-12.883%	40	396	-96.056%
2025-10-07	8.4000	8.4000	8.1500	8.1500	-1.212%	30	432	-96.564%
2025-10-06	8.2500	8.2500	8.2500	8.2500	-12.513%	62	432	-96.606%
2025-10-02	9.4300	9.4300	9.4300	9.4300	-15.274%	5	428	-97.031%
2025-09-25	11.0000	11.1500	11.0000	11.1300	+16.545%	133	428	-97.484%
2025-09-24	7.9500	9.5500	7.9500	9.5500	+70.536%	13	403	-97.068%
2025-09-23	5.6500	5.6500	5.6000	5.6000	-4.274%	26	394	-95.000%
2025-09-17	5.8500	5.8500	5.8500	5.8500	-0.847%	9	380	-95.214%
2025-09-10	6.0000	6.0000	5.7500	5.9000	+4.425%	59	371	-95.254%
2025-09-04	5.6500	5.6500	5.6500	5.6500	-10.883%	1	323	-95.044%
2025-08-27	6.3400	6.3400	6.3400	6.3400	-5.373%	1	322	-95.584%
2025-08-22	6.7000	6.7000	6.7000	6.7000	-9.214%	6	322	-95.821%
2025-08-21	7.3800	7.3800	7.3800	7.3800	+4.533%	15	316	-96.206%
2025-08-13	6.8500	7.1300	6.8500	7.0600	+0.713%	19	318	-96.034%
2025-08-12	7.0100	7.0100	7.0100	7.0100	-22.967%	3	304	-96.006%
2025-07-30	6.9000	9.1000	6.9000	9.1000	+32.847%	26	301	-96.923%
2025-07-29	6.8500	6.8500	6.8500	6.8500	+10.484%	6	275	-95.912%
2025-07-24	6.2000	6.2000	6.2000	6.2000	-5.344%	1	269	-95.484%
2025-07-17	6.5500	6.5500	6.5500	6.5500	+6.159%	7	268	-95.725%
2025-07-14	6.1700	6.1700	6.1700	6.1700	-3.594%	15	268	-95.462%
2025-07-07	6.4200	6.5000	6.4000	6.4000	+1.587%	143	253	-95.625%
2025-07-02	6.2900	6.3000	6.2900	6.3000	-5.263%	75	131	-95.556%
2025-06-26	6.7000	6.7500	6.6500	6.6500	-15.394%	38	126	-95.789%
2025-06-25	7.8600	7.8600	7.8600	7.8600	-2.481%	1	111	-96.438%
2025-06-18	8.0500	8.0600	8.0500	8.0600	-4.615%	2	109	-96.526%
2025-06-13	8.4500	8.4500	8.4500	8.4500	+0.595%	78	109	-96.686%
2025-06-04	8.4000	8.4000	8.4000	8.4000	0.000%	70	70	-96.667%