Dark

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

EOD

Jul 22, 2026

0.4900-7.547%(-0.0400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.4900	0.4900	0.4900	0.4900	-7.547%	4	4,502	0.000%
2026-07-21	0.6800	0.6800	0.5200	0.5300	-42.391%	93	4,502	-7.547%
2026-07-20	0.9200	0.9300	0.8800	0.9200	-6.122%	7	4,582	-46.739%
2026-07-17	1.1300	1.1400	0.9600	0.9800	-10.909%	38	4,586	-50.000%
2026-07-16	0.9500	1.1000	0.9300	1.1000	+59.420%	31	4,619	-55.455%
2026-07-15	0.7100	0.7100	0.6900	0.6900	-10.390%	2	4,622	-28.986%
2026-07-14	0.6100	0.7800	0.6100	0.7700	-18.947%	16	4,625	-36.364%
2026-07-13	0.8100	0.9500	0.8100	0.9500	+11.765%	162	4,642	-48.421%
2026-07-10	0.9800	0.9800	0.8300	0.8500	-10.526%	250	4,485	-42.353%
2026-07-09	1.0700	1.0700	0.9500	0.9500	-36.667%	260	4,251	-48.421%
2026-07-08	1.4000	1.6600	1.3900	1.5000	+32.743%	366	4,008	-67.333%
2026-07-07	1.0500	1.2700	1.0500	1.1300	+13.000%	297	3,827	-56.637%
2026-07-06	1.0100	1.0500	0.9800	1.0000	-7.407%	12	3,664	-51.000%
2026-07-02	1.0600	1.1700	1.0300	1.0800	-1.818%	589	3,399	-54.630%
2026-07-01	0.9800	1.1000	0.9100	1.1000	+19.565%	175	3,399	-55.455%
2026-06-30	0.9000	0.9200	0.8900	0.9200	-11.538%	18	3,295	-46.739%
2026-06-29	1.1000	1.1000	1.0400	1.0400	-6.306%	19	3,295	-52.885%
2026-06-26	1.1100	1.1100	1.1100	1.1100	-0.893%	1	3,295	-55.856%
2026-06-25	1.0000	1.1200	1.0000	1.1200	-7.438%	4	3,294	-56.250%
2026-06-24	1.1000	1.2100	1.1000	1.2100	+26.042%	5	3,294	-59.504%
2026-06-23	0.9200	0.9800	0.9200	0.9600	+65.517%	300	3,294	-48.958%
2026-06-16	0.6400	0.6400	0.5800	0.5800	-14.706%	3	3,093	-15.517%
2026-06-15	0.7000	0.7000	0.6800	0.6800	-23.596%	2	3,094	-27.941%
2026-06-12	0.8900	0.8900	0.8900	0.8900	-19.091%	1	3,094	-44.944%
2026-06-11	1.3800	1.3800	1.1000	1.1000	-24.138%	19	3,095	-55.455%
2026-06-10	1.4500	1.4500	1.4500	1.4500	-17.143%	2	3,107	-66.207%
2026-06-09	1.4400	1.7500	1.2800	1.7500	+21.528%	177	3,112	-72.000%
2026-06-05	1.1200	1.4400	1.1200	1.4400	+53.191%	70	3,036	-65.972%
2026-06-04	1.2200	1.2300	0.9000	0.9400	+16.049%	11	3,097	-47.872%
2026-06-03	0.8100	0.8100	0.8100	0.8100	-8.989%	1	3,098	-39.506%
2026-06-02	0.7300	0.8900	0.7300	0.8900	-10.101%	17	3,098	-44.944%
2026-06-01	0.9900	0.9900	0.9900	0.9900	-3.883%	1	3,086	-50.505%
2026-05-28	1.1700	1.1700	1.0300	1.0300	-18.254%	18	3,086	-52.427%
2026-05-26	1.1600	1.3000	1.1600	1.2600	-20.253%	25	3,068	-61.111%
2026-05-21	1.5800	1.5800	1.5800	1.5800	-10.734%	30	3,048	-68.987%
2026-05-20	1.6700	1.7700	1.6200	1.7700	-1.117%	113	3,038	-72.316%
2026-05-19	2.0600	2.0600	1.7900	1.7900	+8.485%	42	2,958	-72.626%
2026-05-18	1.5200	1.6500	1.5200	1.6500	+6.452%	5	2,958	-70.303%
2026-05-15	1.5500	1.5500	1.5500	1.5500	+58.163%	3	2,958	-68.387%
2026-05-13	0.9800	0.9900	0.9000	0.9800	-9.259%	12	2,955	-50.000%
2026-05-12	1.0800	1.0800	1.0800	1.0800	-14.961%	1	2,950	-54.630%
2026-05-11	1.3700	1.3700	1.0000	1.2700	-40.930%	18	2,950	-61.417%
2026-05-05	2.1000	2.1500	2.1000	2.1500	-11.885%	22	2,938	-77.209%
2026-05-04	2.3300	2.4500	2.3300	2.4400	+6.087%	14	2,935	-79.918%
2026-05-01	2.1900	2.3000	2.1900	2.3000	+5.505%	3	2,944	-78.696%
2026-04-30	2.2200	2.2200	2.1800	2.1800	-4.386%	4	2,944	-77.523%
2026-04-29	2.2600	2.2800	2.2600	2.2800	+5.556%	2	2,940	-78.509%
2026-04-28	2.2200	2.2200	2.1600	2.1600	+21.348%	16	2,938	-77.315%
2026-04-27	1.8900	1.9200	1.7600	1.7800	0.000%	50	2,953	-72.472%
2026-04-24	2.0000	2.0000	1.7300	1.7800	+3.488%	87	2,994	-72.472%
2026-04-23	1.7700	1.7700	1.6000	1.7200	+81.053%	18	3,049	-71.512%
2026-04-22	1.0100	1.0100	0.9500	0.9500	-5.000%	32	3,047	-48.421%
2026-04-20	1.0000	1.0000	1.0000	1.0000	+5.263%	1	3,045	-51.000%
2026-04-17	1.1000	1.1000	0.9500	0.9500	-40.625%	33	3,045	-48.421%
2026-04-10	1.6600	1.6600	1.5700	1.6000	-18.367%	10	3,040	-69.375%
2026-04-08	1.9900	1.9900	1.9600	1.9600	-27.138%	5	3,041	-75.000%
2026-04-07	2.7400	2.7400	2.6900	2.6900	-0.370%	4	3,037	-81.784%
2026-04-06	2.7400	2.7400	2.6700	2.7000	-0.735%	5	3,031	-81.852%
2026-04-01	2.6700	2.7200	2.6700	2.7200	-16.308%	3	3,027	-81.985%
2026-03-31	3.6500	3.6500	3.2500	3.2500	-25.287%	149	3,027	-84.923%
2026-03-30	4.0500	4.3500	3.8500	4.3500	+16.000%	41	2,879	-88.736%
2026-03-27	3.9000	3.9000	3.7000	3.7500	-3.846%	46	2,874	-86.933%
2026-03-26	3.8500	3.9000	3.7000	3.9000	+13.043%	107	2,828	-87.436%
2026-03-25	3.4000	3.4500	3.4000	3.4500	-10.390%	64	2,783	-85.797%
2026-03-24	3.9500	3.9500	3.8500	3.8500	-2.532%	58	2,775	-87.273%
2026-03-23	3.9000	4.1500	3.9000	3.9500	-18.557%	218	2,719	-87.595%
2026-03-20	4.4000	4.8500	4.4000	4.8500	+4.301%	173	2,542	-89.897%
2026-03-19	5.0400	5.0400	4.6500	4.6500	+24.000%	98	2,440	-89.462%
2026-03-18	3.6300	3.7500	3.4000	3.7500	+15.385%	203	2,443	-86.933%
2026-03-17	3.2000	3.3500	3.1500	3.2500	-4.412%	199	2,334	-84.923%
2026-03-16	3.3500	3.5500	3.3500	3.4000	-11.688%	159	2,293	-85.588%
2026-03-13	3.6500	3.8500	3.6500	3.8500	+28.333%	136	2,169	-87.273%
2026-03-12	3.1000	3.1500	3.0000	3.0000	+7.914%	36	2,119	-83.667%
2026-03-11	2.8500	2.8500	2.7800	2.7800	+6.107%	103	2,104	-82.374%
2026-03-10	2.4700	2.6200	2.4700	2.6200	-10.274%	85	2,077	-81.298%
2026-03-09	3.9000	3.9000	2.9100	2.9200	-12.836%	45	2,065	-83.219%
2026-03-06	2.9100	3.3500	2.8500	3.3500	+37.295%	171	2,026	-85.373%
2026-03-05	2.4400	2.4400	2.4400	2.4400	+25.773%	15	1,936	-79.918%
2026-03-04	1.7400	1.9400	1.7400	1.9400	-7.619%	16	1,921	-74.742%
2026-03-03	2.1000	2.1000	2.1000	2.1000	+23.529%	15	1,901	-76.667%
2026-02-26	1.7600	1.7600	1.6600	1.7000	-5.556%	800	1,886	-71.176%
2026-02-24	1.8000	1.8000	1.8000	1.8000	-17.808%	6	1,932	-72.778%
2026-02-23	2.0000	2.2100	2.0000	2.1900	-7.203%	16	1,932	-77.626%
2026-02-18	2.2800	2.3600	2.2600	2.3600	-5.600%	568	1,920	-79.237%
2026-02-17	2.5000	2.5000	2.5000	2.5000	+4.167%	2	1,815	-80.400%
2026-02-13	2.4000	2.4000	2.4000	2.4000	-0.415%	1	1,817	-79.583%
2026-02-12	2.1500	2.4100	2.1400	2.4100	+15.865%	302	1,817	-79.668%
2026-02-11	2.0000	2.0800	2.0000	2.0800	-9.565%	6	1,622	-76.442%
2026-02-10	2.3000	2.3000	2.3000	2.3000	+1.322%	2	1,616	-78.696%
2026-02-09	2.2700	2.2700	2.2700	2.2700	-14.662%	6	1,614	-78.414%
2026-02-06	2.6600	2.6600	2.6600	2.6600	-5.674%	1	1,612	-81.579%
2026-02-05	2.8300	2.8400	2.8200	2.8200	+28.182%	3	1,612	-82.624%
2026-02-04	2.2000	2.2000	2.2000	2.2000	-3.084%	9	1,611	-77.727%
2026-02-03	2.2700	2.2700	2.2700	2.2700	0.000%	1	1,602	-78.414%
2026-01-26	2.2500	2.2700	2.2500	2.2700	-6.198%	37	1,603	-78.414%
2026-01-23	2.4200	2.4200	2.4200	2.4200	-5.098%	24	1,610	-79.752%
2026-01-22	2.4300	2.5500	2.4300	2.5500	-5.204%	11	1,634	-80.784%
2026-01-20	2.6900	2.6900	2.6900	2.6900	-2.182%	7	1,629	-81.784%
2026-01-16	2.7500	2.7500	2.7500	2.7500	+5.769%	79	1,652	-82.182%
2026-01-14	2.6000	2.6000	2.6000	2.6000	-2.256%	1	1,652	-81.154%
2026-01-13	2.6800	2.8200	2.6600	2.6600	-0.375%	28	1,653	-81.579%
2026-01-12	2.6800	2.6800	2.6700	2.6700	-13.871%	8	1,678	-81.648%
2026-01-09	3.1000	3.1000	3.1000	3.1000	-14.601%	6	1,671	-84.194%
2026-01-08	3.6300	3.6300	3.6300	3.6300	+5.217%	1	1,674	-86.501%
2026-01-07	3.4500	3.4500	3.4500	3.4500	+9.524%	13	1,674	-85.797%
2026-01-06	3.1500	3.1500	3.1500	3.1500	-11.765%	19	1,687	-84.444%
2026-01-05	3.5700	3.5700	3.5700	3.5700	-13.976%	1	1,706	-86.275%
2026-01-02	4.1900	4.1900	4.1500	4.1500	-3.488%	9	1,706	-88.193%
2025-12-31	4.3000	4.3000	4.3000	4.3000	-14.851%	1	1,706	-88.605%
2025-12-19	5.0500	5.0500	5.0500	5.0500	-8.182%	1	1,706	-90.297%
2025-12-15	5.5500	5.5500	5.5000	5.5000	+0.548%	13	1,706	-91.091%
2025-12-11	5.4400	5.4700	5.4400	5.4700	-6.814%	2	1,697	-91.042%
2025-12-10	6.5000	6.5000	5.8700	5.8700	-9.692%	20	1,697	-91.652%
2025-12-09	6.6000	6.6000	6.5000	6.5000	-7.143%	234	1,697	-92.462%
2025-12-04	7.0000	7.0000	7.0000	7.0000	+1.449%	1	1,463	-93.000%
2025-12-03	6.6000	6.9000	6.6000	6.9000	-24.176%	548	1,464	-92.899%
2025-11-18	9.1000	9.1000	9.1000	9.1000	-6.282%	2	1,531	-94.615%
2025-11-14	9.7100	9.7100	9.7100	9.7100	+12.514%	1	1,529	-94.954%
2025-11-12	8.6300	8.6300	8.6300	8.6300	-11.487%	1	1,530	-94.322%
2025-11-04	9.8500	9.8500	9.7000	9.7500	+8.333%	17	1,529	-94.974%
2025-10-28	9.0000	9.0000	9.0000	9.0000	+0.559%	1	1,529	-94.556%
2025-10-27	8.9500	8.9500	8.9500	8.9500	+0.562%	8	1,528	-94.525%
2025-10-24	8.9000	8.9000	8.9000	8.9000	0.000%	2	1,528	-94.494%
2025-10-15	8.7000	8.9000	8.7000	8.9000	+7.229%	287	1,528	-94.494%
2025-10-08	8.8000	8.8000	8.3000	8.3000	-20.952%	7	1,505	-94.096%
2025-10-01	10.5000	10.5000	10.5000	10.5000	+5.528%	400	1,580	-95.333%
2025-09-29	11.8200	11.8200	9.9500	9.9500	+9.341%	1,002	1,180	-95.075%
2025-09-24	9.1000	9.1000	9.1000	9.1000	+31.884%	8	193	-94.615%
2025-09-17	6.9500	6.9500	6.9000	6.9000	-0.145%	15	194	-92.899%
2025-09-16	6.9100	6.9100	6.9100	6.9100	+6.308%	5	184	-92.909%
2025-09-11	6.8000	6.8000	6.5000	6.5000	-6.475%	10	184	-92.462%
2025-09-10	7.0500	7.1000	6.7500	6.9500	-6.836%	65	174	-92.950%
2025-09-09	7.4600	7.4600	7.4600	7.4600	-9.246%	10	112	-93.432%
2025-08-13	8.2200	8.2200	8.2200	8.2200	-6.591%	1	102	-94.039%
2025-08-11	8.8000	8.8000	8.8000	8.8000	-9.744%	18	101	-94.432%
2025-07-31	9.8000	9.8000	9.7500	9.7500	+2.094%	28	95	-94.974%
2025-07-30	9.5500	9.5500	9.5500	9.5500	+19.375%	5	72	-94.869%
2025-07-29	8.0000	8.0000	8.0000	8.0000	+11.888%	3	67	-93.875%
2025-07-25	7.3000	7.3100	7.1500	7.1500	+0.704%	3	64	-93.147%
2025-07-23	7.0600	7.1000	7.0600	7.1000	+5.185%	21	63	-93.099%
2025-07-22	6.7500	6.7500	6.7500	6.7500	-1.460%	1	43	-92.741%
2025-07-21	6.8500	6.8500	6.8500	6.8500	-8.054%	15	42	-92.847%
2025-07-18	7.4500	7.4500	7.4500	7.4500	-2.614%	24	27	-93.423%
2025-07-17	7.6500	7.6500	7.6500	7.6500	-22.335%	4	4	-93.595%
2025-06-20	9.8500	9.8500	9.8500	9.8500	+4.233%	4	3	-95.025%
2025-06-11	9.4500	9.4500	9.4500	9.4500	0.000%	1	1	-94.815%