Dark

FCX20260918P47
FCX Sep 18 2026 47.00 Put (FCX260918P00047000)
option OPRA

EOD

Sep 3, 2026

0.0500+66.667%(+0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.0500	0.0500	0.0500	0.0500	+66.667%	3	4,628	0.000%
2026-08-25	0.0300	0.0300	0.0300	0.0300	0.000%	12	4,628	+66.667%
2026-08-20	0.0300	0.0300	0.0300	0.0300	-76.923%	4	4,628	+66.667%
2026-08-19	0.0300	0.1300	0.0200	0.1300	+160.000%	41	4,629	-61.538%
2026-08-18	0.0400	0.0500	0.0300	0.0500	+66.667%	87	4,619	0.000%
2026-08-17	0.0500	0.0500	0.0300	0.0300	-40.000%	5	4,544	+66.667%
2026-08-14	0.0400	0.0500	0.0400	0.0500	-50.000%	5	4,543	0.000%
2026-08-13	0.1400	0.1400	0.0500	0.1000	+150.000%	4	4,542	-50.000%
2026-08-12	0.0400	0.0400	0.0400	0.0400	-33.333%	10	4,541	+25.000%
2026-08-11	0.0600	0.0600	0.0500	0.0600	+20.000%	9	4,531	-16.667%
2026-08-10	0.0700	0.0700	0.0500	0.0500	-37.500%	4	4,527	0.000%
2026-08-07	0.0900	0.0900	0.0700	0.0800	-38.462%	18	4,530	-37.500%
2026-08-06	0.1300	0.1300	0.1300	0.1300	+30.000%	4	4,536	-61.538%
2026-08-05	0.1600	0.1600	0.1000	0.1000	-47.368%	60	4,536	-50.000%
2026-08-04	0.1800	0.4000	0.1500	0.1900	-34.483%	21	4,513	-73.684%
2026-08-03	0.3600	0.3600	0.2900	0.2900	-38.298%	20	4,524	-82.759%
2026-07-31	0.4700	0.4700	0.4700	0.4700	+23.684%	2	4,532	-89.362%
2026-07-30	0.3800	0.3800	0.3800	0.3800	-53.086%	10	4,532	-86.842%
2026-07-29	0.6000	0.8500	0.6000	0.8100	+58.824%	43	4,526	-93.827%
2026-07-28	0.5200	0.5200	0.5100	0.5100	-5.556%	2	4,497	-90.196%
2026-07-27	0.3400	0.5500	0.3400	0.5400	+3.846%	38	4,497	-90.741%
2026-07-24	0.5700	0.5700	0.5200	0.5200	+18.182%	4	4,503	-90.385%
2026-07-23	0.5600	0.5600	0.4000	0.4400	-10.204%	4	4,502	-88.636%
2026-07-22	0.4900	0.4900	0.4900	0.4900	-7.547%	4	4,502	-89.796%
2026-07-21	0.6800	0.6800	0.5200	0.5300	-42.391%	93	4,502	-90.566%
2026-07-20	0.9200	0.9300	0.8800	0.9200	-6.122%	7	4,582	-94.565%
2026-07-17	1.1300	1.1400	0.9600	0.9800	-10.909%	38	4,586	-94.898%
2026-07-16	0.9500	1.1000	0.9300	1.1000	+59.420%	31	4,619	-95.455%
2026-07-15	0.7100	0.7100	0.6900	0.6900	-10.390%	2	4,622	-92.754%
2026-07-14	0.6100	0.7800	0.6100	0.7700	-18.947%	16	4,625	-93.506%
2026-07-13	0.8100	0.9500	0.8100	0.9500	+11.765%	162	4,642	-94.737%
2026-07-10	0.9800	0.9800	0.8300	0.8500	-10.526%	250	4,485	-94.118%
2026-07-09	1.0700	1.0700	0.9500	0.9500	-36.667%	260	4,251	-94.737%
2026-07-08	1.4000	1.6600	1.3900	1.5000	+32.743%	366	4,008	-96.667%
2026-07-07	1.0500	1.2700	1.0500	1.1300	+13.000%	297	3,827	-95.575%
2026-07-06	1.0100	1.0500	0.9800	1.0000	-7.407%	12	3,664	-95.000%
2026-07-02	1.0600	1.1700	1.0300	1.0800	-1.818%	589	3,399	-95.370%
2026-07-01	0.9800	1.1000	0.9100	1.1000	+19.565%	175	3,399	-95.455%
2026-06-30	0.9000	0.9200	0.8900	0.9200	-11.538%	18	3,295	-94.565%
2026-06-29	1.1000	1.1000	1.0400	1.0400	-6.306%	19	3,295	-95.192%
2026-06-26	1.1100	1.1100	1.1100	1.1100	-0.893%	1	3,295	-95.495%
2026-06-25	1.0000	1.1200	1.0000	1.1200	-7.438%	4	3,294	-95.536%
2026-06-24	1.1000	1.2100	1.1000	1.2100	+26.042%	5	3,294	-95.868%
2026-06-23	0.9200	0.9800	0.9200	0.9600	+65.517%	300	3,294	-94.792%
2026-06-16	0.6400	0.6400	0.5800	0.5800	-14.706%	3	3,093	-91.379%
2026-06-15	0.7000	0.7000	0.6800	0.6800	-23.596%	2	3,094	-92.647%
2026-06-12	0.8900	0.8900	0.8900	0.8900	-19.091%	1	3,094	-94.382%
2026-06-11	1.3800	1.3800	1.1000	1.1000	-24.138%	19	3,095	-95.455%
2026-06-10	1.4500	1.4500	1.4500	1.4500	-17.143%	2	3,107	-96.552%
2026-06-09	1.4400	1.7500	1.2800	1.7500	+21.528%	177	3,112	-97.143%
2026-06-05	1.1200	1.4400	1.1200	1.4400	+53.191%	70	3,036	-96.528%
2026-06-04	1.2200	1.2300	0.9000	0.9400	+16.049%	11	3,097	-94.681%
2026-06-03	0.8100	0.8100	0.8100	0.8100	-8.989%	1	3,098	-93.827%
2026-06-02	0.7300	0.8900	0.7300	0.8900	-10.101%	17	3,098	-94.382%
2026-06-01	0.9900	0.9900	0.9900	0.9900	-3.883%	1	3,086	-94.949%
2026-05-28	1.1700	1.1700	1.0300	1.0300	-18.254%	18	3,086	-95.146%
2026-05-26	1.1600	1.3000	1.1600	1.2600	-20.253%	25	3,068	-96.032%
2026-05-21	1.5800	1.5800	1.5800	1.5800	-10.734%	30	3,048	-96.835%
2026-05-20	1.6700	1.7700	1.6200	1.7700	-1.117%	113	3,038	-97.175%
2026-05-19	2.0600	2.0600	1.7900	1.7900	+8.485%	42	2,958	-97.207%
2026-05-18	1.5200	1.6500	1.5200	1.6500	+6.452%	5	2,958	-96.970%
2026-05-15	1.5500	1.5500	1.5500	1.5500	+58.163%	3	2,958	-96.774%
2026-05-13	0.9800	0.9900	0.9000	0.9800	-9.259%	12	2,955	-94.898%
2026-05-12	1.0800	1.0800	1.0800	1.0800	-14.961%	1	2,950	-95.370%
2026-05-11	1.3700	1.3700	1.0000	1.2700	-40.930%	18	2,950	-96.063%
2026-05-05	2.1000	2.1500	2.1000	2.1500	-11.885%	22	2,938	-97.674%
2026-05-04	2.3300	2.4500	2.3300	2.4400	+6.087%	14	2,935	-97.951%
2026-05-01	2.1900	2.3000	2.1900	2.3000	+5.505%	3	2,944	-97.826%
2026-04-30	2.2200	2.2200	2.1800	2.1800	-4.386%	4	2,944	-97.706%
2026-04-29	2.2600	2.2800	2.2600	2.2800	+5.556%	2	2,940	-97.807%
2026-04-28	2.2200	2.2200	2.1600	2.1600	+21.348%	16	2,938	-97.685%
2026-04-27	1.8900	1.9200	1.7600	1.7800	0.000%	50	2,953	-97.191%
2026-04-24	2.0000	2.0000	1.7300	1.7800	+3.488%	87	2,994	-97.191%
2026-04-23	1.7700	1.7700	1.6000	1.7200	+81.053%	18	3,049	-97.093%
2026-04-22	1.0100	1.0100	0.9500	0.9500	-5.000%	32	3,047	-94.737%
2026-04-20	1.0000	1.0000	1.0000	1.0000	+5.263%	1	3,045	-95.000%
2026-04-17	1.1000	1.1000	0.9500	0.9500	-40.625%	33	3,045	-94.737%
2026-04-10	1.6600	1.6600	1.5700	1.6000	-18.367%	10	3,040	-96.875%
2026-04-08	1.9900	1.9900	1.9600	1.9600	-27.138%	5	3,041	-97.449%
2026-04-07	2.7400	2.7400	2.6900	2.6900	-0.370%	4	3,037	-98.141%
2026-04-06	2.7400	2.7400	2.6700	2.7000	-0.735%	5	3,031	-98.148%
2026-04-01	2.6700	2.7200	2.6700	2.7200	-16.308%	3	3,027	-98.162%
2026-03-31	3.6500	3.6500	3.2500	3.2500	-25.287%	149	3,027	-98.462%
2026-03-30	4.0500	4.3500	3.8500	4.3500	+16.000%	41	2,879	-98.851%
2026-03-27	3.9000	3.9000	3.7000	3.7500	-3.846%	46	2,874	-98.667%
2026-03-26	3.8500	3.9000	3.7000	3.9000	+13.043%	107	2,828	-98.718%
2026-03-25	3.4000	3.4500	3.4000	3.4500	-10.390%	64	2,783	-98.551%
2026-03-24	3.9500	3.9500	3.8500	3.8500	-2.532%	58	2,775	-98.701%
2026-03-23	3.9000	4.1500	3.9000	3.9500	-18.557%	218	2,719	-98.734%
2026-03-20	4.4000	4.8500	4.4000	4.8500	+4.301%	173	2,542	-98.969%
2026-03-19	5.0400	5.0400	4.6500	4.6500	+24.000%	98	2,440	-98.925%
2026-03-18	3.6300	3.7500	3.4000	3.7500	+15.385%	203	2,443	-98.667%
2026-03-17	3.2000	3.3500	3.1500	3.2500	-4.412%	199	2,334	-98.462%
2026-03-16	3.3500	3.5500	3.3500	3.4000	-11.688%	159	2,293	-98.529%
2026-03-13	3.6500	3.8500	3.6500	3.8500	+28.333%	136	2,169	-98.701%
2026-03-12	3.1000	3.1500	3.0000	3.0000	+7.914%	36	2,119	-98.333%
2026-03-11	2.8500	2.8500	2.7800	2.7800	+6.107%	103	2,104	-98.201%
2026-03-10	2.4700	2.6200	2.4700	2.6200	-10.274%	85	2,077	-98.092%
2026-03-09	3.9000	3.9000	2.9100	2.9200	-12.836%	45	2,065	-98.288%
2026-03-06	2.9100	3.3500	2.8500	3.3500	+37.295%	171	2,026	-98.507%
2026-03-05	2.4400	2.4400	2.4400	2.4400	+25.773%	15	1,936	-97.951%
2026-03-04	1.7400	1.9400	1.7400	1.9400	-7.619%	16	1,921	-97.423%
2026-03-03	2.1000	2.1000	2.1000	2.1000	+23.529%	15	1,901	-97.619%
2026-02-26	1.7600	1.7600	1.6600	1.7000	-5.556%	800	1,886	-97.059%
2026-02-24	1.8000	1.8000	1.8000	1.8000	-17.808%	6	1,932	-97.222%
2026-02-23	2.0000	2.2100	2.0000	2.1900	-7.203%	16	1,932	-97.717%
2026-02-18	2.2800	2.3600	2.2600	2.3600	-5.600%	568	1,920	-97.881%
2026-02-17	2.5000	2.5000	2.5000	2.5000	+4.167%	2	1,815	-98.000%
2026-02-13	2.4000	2.4000	2.4000	2.4000	-0.415%	1	1,817	-97.917%
2026-02-12	2.1500	2.4100	2.1400	2.4100	+15.865%	302	1,817	-97.925%
2026-02-11	2.0000	2.0800	2.0000	2.0800	-9.565%	6	1,622	-97.596%
2026-02-10	2.3000	2.3000	2.3000	2.3000	+1.322%	2	1,616	-97.826%
2026-02-09	2.2700	2.2700	2.2700	2.2700	-14.662%	6	1,614	-97.797%
2026-02-06	2.6600	2.6600	2.6600	2.6600	-5.674%	1	1,612	-98.120%
2026-02-05	2.8300	2.8400	2.8200	2.8200	+28.182%	3	1,612	-98.227%
2026-02-04	2.2000	2.2000	2.2000	2.2000	-3.084%	9	1,611	-97.727%
2026-02-03	2.2700	2.2700	2.2700	2.2700	0.000%	1	1,602	-97.797%
2026-01-26	2.2500	2.2700	2.2500	2.2700	-6.198%	37	1,603	-97.797%
2026-01-23	2.4200	2.4200	2.4200	2.4200	-5.098%	24	1,610	-97.934%
2026-01-22	2.4300	2.5500	2.4300	2.5500	-5.204%	11	1,634	-98.039%
2026-01-20	2.6900	2.6900	2.6900	2.6900	-2.182%	7	1,629	-98.141%
2026-01-16	2.7500	2.7500	2.7500	2.7500	+5.769%	79	1,652	-98.182%
2026-01-14	2.6000	2.6000	2.6000	2.6000	-2.256%	1	1,652	-98.077%
2026-01-13	2.6800	2.8200	2.6600	2.6600	-0.375%	28	1,653	-98.120%
2026-01-12	2.6800	2.6800	2.6700	2.6700	-13.871%	8	1,678	-98.127%
2026-01-09	3.1000	3.1000	3.1000	3.1000	-14.601%	6	1,671	-98.387%
2026-01-08	3.6300	3.6300	3.6300	3.6300	+5.217%	1	1,674	-98.623%
2026-01-07	3.4500	3.4500	3.4500	3.4500	+9.524%	13	1,674	-98.551%
2026-01-06	3.1500	3.1500	3.1500	3.1500	-11.765%	19	1,687	-98.413%
2026-01-05	3.5700	3.5700	3.5700	3.5700	-13.976%	1	1,706	-98.599%
2026-01-02	4.1900	4.1900	4.1500	4.1500	-3.488%	9	1,706	-98.795%
2025-12-31	4.3000	4.3000	4.3000	4.3000	-14.851%	1	1,706	-98.837%
2025-12-19	5.0500	5.0500	5.0500	5.0500	-8.182%	1	1,706	-99.010%
2025-12-15	5.5500	5.5500	5.5000	5.5000	+0.548%	13	1,706	-99.091%
2025-12-11	5.4400	5.4700	5.4400	5.4700	-6.814%	2	1,697	-99.086%
2025-12-10	6.5000	6.5000	5.8700	5.8700	-9.692%	20	1,697	-99.148%
2025-12-09	6.6000	6.6000	6.5000	6.5000	-7.143%	234	1,697	-99.231%
2025-12-04	7.0000	7.0000	7.0000	7.0000	+1.449%	1	1,463	-99.286%
2025-12-03	6.6000	6.9000	6.6000	6.9000	-24.176%	548	1,464	-99.275%
2025-11-18	9.1000	9.1000	9.1000	9.1000	-6.282%	2	1,531	-99.451%
2025-11-14	9.7100	9.7100	9.7100	9.7100	+12.514%	1	1,529	-99.485%
2025-11-12	8.6300	8.6300	8.6300	8.6300	-11.487%	1	1,530	-99.421%
2025-11-04	9.8500	9.8500	9.7000	9.7500	+8.333%	17	1,529	-99.487%
2025-10-28	9.0000	9.0000	9.0000	9.0000	+0.559%	1	1,529	-99.444%
2025-10-27	8.9500	8.9500	8.9500	8.9500	+0.562%	8	1,528	-99.441%
2025-10-24	8.9000	8.9000	8.9000	8.9000	0.000%	2	1,528	-99.438%
2025-10-15	8.7000	8.9000	8.7000	8.9000	+7.229%	287	1,528	-99.438%
2025-10-08	8.8000	8.8000	8.3000	8.3000	-20.952%	7	1,505	-99.398%
2025-10-01	10.5000	10.5000	10.5000	10.5000	+5.528%	400	1,580	-99.524%
2025-09-29	11.8200	11.8200	9.9500	9.9500	+9.341%	1,002	1,180	-99.497%
2025-09-24	9.1000	9.1000	9.1000	9.1000	+31.884%	8	193	-99.451%
2025-09-17	6.9500	6.9500	6.9000	6.9000	-0.145%	15	194	-99.275%
2025-09-16	6.9100	6.9100	6.9100	6.9100	+6.308%	5	184	-99.276%
2025-09-11	6.8000	6.8000	6.5000	6.5000	-6.475%	10	184	-99.231%
2025-09-10	7.0500	7.1000	6.7500	6.9500	-6.836%	65	174	-99.281%
2025-09-09	7.4600	7.4600	7.4600	7.4600	-9.246%	10	112	-99.330%
2025-08-13	8.2200	8.2200	8.2200	8.2200	-6.591%	1	102	-99.392%
2025-08-11	8.8000	8.8000	8.8000	8.8000	-9.744%	18	101	-99.432%
2025-07-31	9.8000	9.8000	9.7500	9.7500	+2.094%	28	95	-99.487%
2025-07-30	9.5500	9.5500	9.5500	9.5500	+19.375%	5	72	-99.476%
2025-07-29	8.0000	8.0000	8.0000	8.0000	+11.888%	3	67	-99.375%
2025-07-25	7.3000	7.3100	7.1500	7.1500	+0.704%	3	64	-99.301%
2025-07-23	7.0600	7.1000	7.0600	7.1000	+5.185%	21	63	-99.296%
2025-07-22	6.7500	6.7500	6.7500	6.7500	-1.460%	1	43	-99.259%
2025-07-21	6.8500	6.8500	6.8500	6.8500	-8.054%	15	42	-99.270%
2025-07-18	7.4500	7.4500	7.4500	7.4500	-2.614%	24	27	-99.329%
2025-07-17	7.6500	7.6500	7.6500	7.6500	-22.335%	4	4	-99.346%
2025-06-20	9.8500	9.8500	9.8500	9.8500	+4.233%	4	3	-99.492%
2025-06-11	9.4500	9.4500	9.4500	9.4500	0.000%	1	1	-99.471%