Dark

FCX20260918P50
FCX Sep 18 2026 50.00 Put (FCX260918P00050000)
option OPRA

EOD

Jul 23, 2026

0.8100+24.615%(+0.1600)2,573

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.7000	1.0000	0.6300	0.8100	+24.615%	2,573	14,005	0.000%
2026-07-22	0.8600	0.8600	0.6500	0.6500	-30.108%	225	11,642	+24.615%
2026-07-21	0.9900	1.2000	0.9300	0.9300	-40.000%	772	11,674	-12.903%
2026-07-20	1.6000	1.6000	1.4400	1.5500	-3.125%	259	11,602	-47.742%
2026-07-17	1.8000	2.2000	1.5500	1.6000	-9.091%	318	11,485	-49.375%
2026-07-16	1.5100	1.7600	1.5000	1.7600	+38.583%	115	11,386	-53.977%
2026-07-15	1.2600	1.4300	1.2400	1.2700	+4.098%	28	11,371	-36.220%
2026-07-14	1.2300	1.2600	1.0700	1.2200	-19.205%	43	11,357	-33.607%
2026-07-13	1.2900	1.5600	1.2900	1.5100	+15.267%	9	11,338	-46.358%
2026-07-10	1.7100	1.7100	1.2800	1.3100	-12.667%	3,943	11,339	-38.168%
2026-07-09	1.8000	1.8000	1.5000	1.5000	-31.818%	37	7,458	-46.000%
2026-07-08	1.9300	2.5400	1.9300	2.2000	+20.879%	122	7,464	-63.182%
2026-07-07	1.6000	1.9700	1.6000	1.8200	+14.465%	165	7,429	-55.495%
2026-07-06	1.5300	1.6000	1.5200	1.5900	-8.621%	54	7,415	-49.057%
2026-07-02	1.5000	1.8000	1.5000	1.7400	-2.793%	96	7,400	-53.448%
2026-07-01	1.4800	1.7900	1.4500	1.7900	+26.056%	55	7,400	-54.749%
2026-06-30	1.4200	1.4500	1.3400	1.4200	-13.939%	70	7,410	-42.958%
2026-06-29	1.7500	1.7500	1.6100	1.6500	-0.602%	26	7,369	-50.909%
2026-06-26	1.6700	1.6700	1.5600	1.6600	+1.840%	451	7,359	-51.205%
2026-06-25	1.6600	1.7700	1.6100	1.6300	-14.660%	570	7,275	-50.307%
2026-06-24	1.8500	1.9500	1.6800	1.9100	+40.441%	59	7,200	-57.592%
2026-06-23	1.5200	1.5200	1.3100	1.3600	+41.667%	36	7,186	-40.441%
2026-06-22	1.0300	1.1000	0.9600	0.9600	-10.280%	23	7,178	-15.625%
2026-06-18	0.9400	1.0800	0.9400	1.0700	+17.582%	457	6,785	-24.299%
2026-06-17	0.7600	0.9100	0.7200	0.9100	+1.111%	48	6,785	-10.989%
2026-06-16	0.8500	0.9000	0.8500	0.9000	-13.462%	68	6,785	-10.000%
2026-06-15	0.9300	1.0400	0.8900	1.0400	-25.180%	124	6,790	-22.115%
2026-06-12	1.3000	1.4100	1.2200	1.3900	-25.668%	62	6,697	-41.727%
2026-06-11	1.9700	1.9700	1.8700	1.8700	-15.766%	19	6,662	-56.684%
2026-06-10	2.0900	2.3200	1.9700	2.2200	+10.448%	39	6,664	-63.514%
2026-06-09	2.0100	2.0100	2.0100	2.0100	+7.487%	1	6,680	-59.701%
2026-06-08	1.8500	1.9500	1.8500	1.8700	-14.220%	6	6,680	-56.684%
2026-06-05	1.6200	2.2900	1.6200	2.1800	+83.193%	161	6,679	-62.844%
2026-06-03	1.2700	1.2700	1.1900	1.1900	+0.847%	31	6,731	-31.933%
2026-06-02	1.2000	1.2000	1.0800	1.1800	-20.270%	2,091	6,725	-31.356%
2026-06-01	1.4500	1.4800	1.4500	1.4800	-4.516%	22	6,687	-45.270%
2026-05-29	1.6400	1.6400	1.5400	1.5500	0.000%	11	6,687	-47.742%
2026-05-28	1.9400	1.9400	1.5000	1.5500	-13.889%	11	6,685	-47.742%
2026-05-26	1.7700	1.8900	1.7700	1.8000	-11.330%	39	6,686	-55.000%
2026-05-22	2.0800	2.0800	2.0300	2.0300	+1.500%	1,076	5,765	-60.099%
2026-05-21	1.9300	2.0000	1.9300	2.0000	-15.612%	2	5,763	-59.500%
2026-05-20	2.6100	2.6100	2.3600	2.3700	-11.896%	2,036	5,763	-65.823%
2026-05-19	2.6000	2.8000	2.5300	2.6900	+12.083%	25	4,555	-69.888%
2026-05-18	2.1000	2.4400	2.1000	2.4000	+13.744%	38	4,555	-66.250%
2026-05-15	2.1500	2.1500	2.1100	2.1100	+25.595%	17	4,555	-61.611%
2026-05-14	1.7100	1.7100	1.6300	1.6800	+8.387%	4	4,540	-51.786%
2026-05-13	1.3900	1.5500	1.2400	1.5500	-6.627%	86	4,596	-47.742%
2026-05-12	1.8500	1.9400	1.6500	1.6600	-7.778%	88	4,596	-51.205%
2026-05-11	1.8400	1.8400	1.7100	1.8000	-17.051%	34	4,596	-55.000%
2026-05-08	2.1700	2.1700	2.1700	2.1700	-9.583%	10	4,618	-62.673%
2026-05-06	2.5000	2.5700	2.4000	2.4000	-31.429%	23	4,608	-66.250%
2026-05-04	3.5000	3.5000	3.3000	3.5000	+10.410%	32	4,611	-76.857%
2026-05-01	3.2800	3.2800	3.0500	3.1700	+2.258%	376	4,430	-74.448%
2026-04-30	3.2500	3.2500	3.1000	3.1000	-7.463%	315	4,430	-73.871%
2026-04-29	3.1000	3.3500	3.1000	3.3500	+11.667%	55	4,314	-75.821%
2026-04-28	2.8900	3.1000	2.8900	3.0000	+20.000%	28	4,278	-73.000%
2026-04-27	2.8200	2.8200	2.4800	2.5000	-1.961%	143	4,275	-67.600%
2026-04-24	2.7000	2.8300	2.4200	2.5500	-6.250%	1,323	4,107	-68.235%
2026-04-23	2.2200	2.7200	2.0700	2.7200	+90.210%	274	3,109	-70.221%
2026-04-22	1.3500	1.4300	1.3500	1.4300	+11.719%	2	2,873	-43.357%
2026-04-20	1.3600	1.3600	1.2800	1.2800	+2.400%	2	2,872	-36.719%
2026-04-17	1.7400	1.7400	1.2500	1.2500	-19.872%	57	2,873	-35.200%
2026-04-16	1.6500	1.6500	1.5600	1.5600	-8.235%	60	2,857	-48.077%
2026-04-15	1.8900	2.2200	1.7000	1.7000	-2.857%	41	2,827	-52.353%
2026-04-14	1.9700	1.9700	1.7500	1.7500	-18.981%	33	2,854	-53.714%
2026-04-10	2.0900	2.1600	1.9600	2.1600	-14.625%	91	2,886	-62.500%
2026-04-09	2.3900	2.5300	2.3900	2.5300	+1.200%	4	2,881	-67.984%
2026-04-08	2.8800	2.8800	2.5000	2.5000	-30.556%	34	2,878	-67.600%
2026-04-07	3.5000	3.7000	3.5000	3.6000	+1.408%	14	2,858	-77.500%
2026-04-06	3.6200	3.6200	3.5500	3.5500	-1.389%	5	2,846	-77.183%
2026-04-02	3.8100	3.8100	3.6000	3.6000	+1.408%	46	2,813	-77.500%
2026-04-01	3.8000	3.8000	3.4000	3.5500	-16.471%	96	2,813	-77.183%
2026-03-31	4.6500	4.7100	4.2500	4.2500	-16.667%	29	2,793	-80.941%
2026-03-30	5.1500	5.1500	5.0000	5.1000	+0.990%	15	2,812	-84.118%
2026-03-27	5.0500	5.0500	4.8000	5.0500	0.000%	109	2,810	-83.960%
2026-03-26	4.9500	5.0900	4.8500	5.0500	+10.989%	130	2,761	-83.960%
2026-03-25	4.3500	4.5500	4.3500	4.5500	-5.208%	207	2,741	-82.198%
2026-03-24	5.1500	5.2000	4.7500	4.8000	-6.433%	177	2,692	-83.125%
2026-03-23	5.6000	5.6000	5.0500	5.1300	-17.920%	186	2,643	-84.211%
2026-03-20	5.6600	6.2500	5.6600	6.2500	+5.042%	19	2,564	-87.040%
2026-03-19	6.0000	6.5500	5.1000	5.9500	+27.409%	47	2,555	-86.387%
2026-03-18	4.6000	4.9300	4.1200	4.6700	+7.356%	41	2,531	-82.655%
2026-03-17	4.1800	4.3500	4.1500	4.3500	-1.136%	92	2,528	-81.379%
2026-03-16	4.5000	4.7000	4.4000	4.4000	-12.000%	401	2,522	-81.591%
2026-03-13	4.6000	5.0000	4.6000	5.0000	+23.457%	313	2,496	-83.800%
2026-03-12	4.1500	4.1500	4.0500	4.0500	+6.579%	5	2,195	-80.000%
2026-03-11	3.6500	3.8000	3.5500	3.8000	+15.152%	24	2,195	-78.684%
2026-03-10	3.3000	3.3500	3.3000	3.3000	-14.286%	21	2,195	-75.455%
2026-03-09	4.7500	4.8500	3.8500	3.8500	-12.301%	53	2,194	-78.961%
2026-03-06	3.8500	4.3900	3.6500	4.3900	+33.030%	221	2,196	-81.549%
2026-03-05	3.2500	3.3000	3.2500	3.3000	+25.000%	18	2,067	-75.455%
2026-03-04	2.5000	2.6400	2.5000	2.6400	-8.966%	15	2,067	-69.318%
2026-03-03	3.1900	3.6000	2.9000	2.9000	+15.079%	32	2,061	-72.069%
2026-03-02	2.6300	2.6300	2.5200	2.5200	+0.398%	201	2,039	-67.857%
2026-02-27	2.4600	2.5800	2.4600	2.5100	+2.033%	51	1,838	-67.729%
2026-02-26	2.6300	2.6500	2.4600	2.4600	-2.381%	100	1,825	-67.073%
2026-02-24	2.4800	2.5200	2.4800	2.5200	-13.402%	2	1,733	-67.857%
2026-02-20	3.0000	3.0500	2.9100	2.9100	-9.063%	12	1,735	-72.165%
2026-02-19	3.2000	3.2000	3.2000	3.2000	-7.246%	10	1,717	-74.688%
2026-02-17	3.5200	3.6100	3.4500	3.4500	+9.524%	16	1,708	-76.522%
2026-02-13	3.4500	3.4500	3.1500	3.1500	-1.563%	2	1,692	-74.286%
2026-02-12	3.1800	3.2000	3.1800	3.2000	+6.667%	3	1,692	-74.688%
2026-02-10	3.5600	3.5600	3.0000	3.0000	-13.043%	151	1,689	-73.000%
2026-02-06	3.4500	3.4500	3.4500	3.4500	-10.390%	4	1,539	-76.522%
2026-02-05	3.7200	4.1000	3.7200	3.8500	+28.333%	8	1,543	-78.961%
2026-02-04	3.0000	3.0900	3.0000	3.0000	+5.634%	196	1,536	-73.000%
2026-02-03	3.1300	3.1300	2.8400	2.8400	-24.267%	60	1,362	-71.479%
2026-01-30	3.7500	3.9000	3.7000	3.7500	+22.951%	36	1,405	-78.400%
2026-01-26	3.0500	3.0500	3.0500	3.0500	-7.576%	1	1,402	-73.443%
2026-01-23	3.3800	3.3800	3.3000	3.3000	-2.941%	3	1,402	-75.455%
2026-01-22	3.3200	3.4000	3.3200	3.4000	+3.659%	287	1,402	-76.176%
2026-01-21	3.2000	3.2800	3.2000	3.2800	-6.286%	2	1,211	-75.305%
2026-01-20	3.5000	3.5000	3.3500	3.5000	-3.315%	8	1,211	-76.857%
2026-01-16	3.7300	3.8200	3.6200	3.6200	+6.471%	21	1,201	-77.624%
2026-01-15	3.4300	3.4900	3.4000	3.4000	+1.493%	5	1,201	-76.176%
2026-01-14	3.5000	3.5000	3.3500	3.3500	-8.967%	5	1,207	-75.821%
2026-01-13	3.5000	3.6800	3.5000	3.6800	+2.507%	54	1,204	-77.989%
2026-01-12	3.7700	3.7700	3.5900	3.5900	-12.439%	12	1,227	-77.437%
2026-01-09	4.4100	4.4100	4.0500	4.1000	-16.327%	32	1,228	-80.244%
2026-01-08	4.9000	4.9000	4.9000	4.9000	+6.754%	1	1,225	-83.469%
2026-01-07	4.4000	4.5900	4.4000	4.5900	+8.000%	21	1,226	-82.353%
2026-01-06	4.2500	4.2500	4.2500	4.2500	-11.458%	10	1,206	-80.941%
2026-01-05	4.6700	4.8000	4.6700	4.8000	-18.644%	12	1,205	-83.125%
2025-12-31	5.8500	5.9000	5.8500	5.9000	+5.925%	2	1,205	-86.271%
2025-12-30	5.5700	5.5700	5.5700	5.5700	-0.536%	1	1,205	-85.458%
2025-12-29	5.6500	5.6500	5.6000	5.6000	+5.461%	1,001	1,205	-85.536%
2025-12-23	5.4000	5.4000	5.1900	5.3100	-7.652%	4	636	-84.746%
2025-12-22	5.7000	5.8000	5.6000	5.7500	-1.709%	107	633	-85.913%
2025-12-19	6.0600	6.1600	5.8500	5.8500	-16.429%	5	600	-86.154%
2025-12-17	7.0000	7.0000	7.0000	7.0000	-0.709%	55	602	-88.429%
2025-12-15	6.9500	7.1500	6.8500	7.0500	-2.083%	165	548	-88.511%
2025-12-12	6.6500	7.3500	6.6500	7.2000	-17.241%	26	492	-88.750%
2025-12-03	8.6500	8.7000	8.6000	8.7000	-22.321%	47	479	-90.690%
2025-10-22	11.3000	11.3000	11.2000	11.2000	-1.322%	11	455	-92.768%
2025-10-07	11.3500	11.3500	11.3500	11.3500	-1.732%	3	456	-92.863%
2025-10-06	11.5500	11.5500	11.5500	11.5500	-2.941%	52	456	-92.987%
2025-10-03	12.3000	12.3000	11.9000	11.9000	-3.800%	27	457	-93.193%
2025-10-01	12.3700	12.3700	12.3700	12.3700	-12.270%	1	484	-93.452%
2025-09-29	14.1000	14.1000	14.1000	14.1000	-6.000%	1	485	-94.255%
2025-09-25	15.0000	15.0000	15.0000	15.0000	+27.660%	1	484	-94.600%
2025-09-24	11.7500	11.7500	11.7500	11.7500	+35.838%	1	483	-93.106%
2025-09-23	8.4500	8.6500	8.3500	8.6500	+1.765%	6	483	-90.636%
2025-09-17	8.5000	8.5000	8.5000	8.5000	-3.409%	5	489	-90.471%
2025-09-12	8.8000	8.8000	8.8000	8.8000	+5.516%	4	489	-90.795%
2025-09-11	8.5000	8.5000	8.2800	8.3400	-3.584%	12	485	-90.288%
2025-09-10	8.9000	8.9000	8.6500	8.6500	-6.486%	76	475	-90.636%
2025-09-09	9.2800	9.2800	9.2500	9.2500	+12.805%	14	403	-91.243%
2025-09-08	8.2500	8.2500	8.2000	8.2000	+1.611%	2	398	-90.122%
2025-09-03	8.3000	8.3500	8.0700	8.0700	-29.458%	351	398	-89.963%
2025-08-07	11.4400	11.4400	11.4400	11.4400	-0.952%	1	71	-92.920%
2025-08-04	11.5500	11.5500	11.5500	11.5500	+46.203%	8	70	-92.987%
2025-07-23	7.9000	7.9000	7.9000	7.9000	-5.389%	1	62	-89.747%
2025-07-22	8.4000	8.4000	8.3500	8.3500	-1.183%	20	61	-90.299%
2025-07-21	8.4500	8.4500	8.4500	8.4500	-11.979%	1	41	-90.414%
2025-07-16	9.6000	9.6000	9.6000	9.6000	+2.128%	20	40	-91.563%
2025-07-15	9.4000	9.4000	9.4000	9.4000	-19.658%	10	20	-91.383%
2025-06-13	11.7000	11.7000	11.7000	11.7000	0.000%	20	10	-93.077%