Dark

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

EOD

Sep 9, 2026

0.0200+100.000%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0200	0.0200	0.0200	0.0200	+100.000%	2	12,572	0.000%
2026-09-08	0.0100	0.0100	0.0100	0.0100	-50.000%	12	12,570	+100.000%
2026-09-04	0.1200	0.1200	0.0100	0.0200	+100.000%	20	12,581	0.000%
2026-09-03	0.0100	0.0100	0.0100	0.0100	-66.667%	1	12,581	+100.000%
2026-09-02	0.0300	0.0300	0.0300	0.0300	0.000%	1	12,582	-33.333%
2026-09-01	0.0300	0.0300	0.0300	0.0300	+200.000%	5	12,582	-33.333%
2026-08-31	0.0100	0.0100	0.0100	0.0100	-50.000%	4	12,582	+100.000%
2026-08-28	0.0200	0.0200	0.0200	0.0200	0.000%	3	12,582	0.000%
2026-08-27	0.0100	0.0200	0.0100	0.0200	0.000%	26	12,582	0.000%
2026-08-26	0.0200	0.0200	0.0200	0.0200	-50.000%	1	12,592	0.000%
2026-08-25	0.0500	0.0500	0.0100	0.0400	+33.333%	28	12,593	-50.000%
2026-08-24	0.0300	0.0400	0.0200	0.0300	-40.000%	48	12,607	-33.333%
2026-08-21	0.0600	0.0700	0.0100	0.0500	-50.000%	88	12,620	-60.000%
2026-08-20	0.0500	0.1000	0.0400	0.1000	+66.667%	253	12,640	-80.000%
2026-08-19	0.0700	0.0900	0.0300	0.0600	+20.000%	1,728	12,830	-66.667%
2026-08-18	0.0600	0.1000	0.0500	0.0500	+25.000%	154	14,095	-60.000%
2026-08-17	0.1500	0.1500	0.0400	0.0400	-50.000%	20	14,081	-50.000%
2026-08-14	0.1200	0.1500	0.0700	0.0800	-42.857%	55	14,073	-75.000%
2026-08-13	0.1000	0.1400	0.0500	0.1400	+75.000%	34	14,094	-85.714%
2026-08-12	0.0700	0.1000	0.0700	0.0800	-20.000%	30	14,104	-75.000%
2026-08-11	0.2300	0.2300	0.1000	0.1000	-23.077%	43	14,106	-80.000%
2026-08-10	0.1400	0.1500	0.1000	0.1300	0.000%	162	14,121	-84.615%
2026-08-07	0.2000	0.2000	0.1300	0.1300	-38.095%	378	14,224	-84.615%
2026-08-06	0.4700	0.4700	0.2000	0.2100	-4.545%	22	14,548	-90.476%
2026-08-05	0.2900	0.3000	0.1800	0.2200	-35.294%	180	14,552	-90.909%
2026-08-04	0.3600	0.4100	0.3200	0.3400	-33.333%	2,398	14,636	-94.118%
2026-08-03	0.7400	0.7600	0.5100	0.5100	-26.087%	1,294	16,224	-96.078%
2026-07-31	0.6800	0.8400	0.6800	0.6900	+6.154%	349	15,778	-97.101%
2026-07-30	0.7500	0.8000	0.6500	0.6500	-44.915%	999	15,830	-96.923%
2026-07-29	0.9700	1.3800	0.9700	1.1800	+34.091%	113	16,341	-98.305%
2026-07-28	0.7100	1.1000	0.7100	0.8800	-1.124%	110	16,253	-97.727%
2026-07-27	0.8000	0.9800	0.8000	0.8900	-1.111%	2,342	16,189	-97.753%
2026-07-24	0.8400	1.0200	0.8400	0.9000	+11.111%	434	14,217	-97.778%
2026-07-23	0.7000	1.0000	0.6300	0.8100	+24.615%	2,573	14,005	-97.531%
2026-07-22	0.8600	0.8600	0.6500	0.6500	-30.108%	225	11,642	-96.923%
2026-07-21	0.9900	1.2000	0.9300	0.9300	-40.000%	772	11,674	-97.849%
2026-07-20	1.6000	1.6000	1.4400	1.5500	-3.125%	259	11,602	-98.710%
2026-07-17	1.8000	2.2000	1.5500	1.6000	-9.091%	318	11,485	-98.750%
2026-07-16	1.5100	1.7600	1.5000	1.7600	+38.583%	115	11,386	-98.864%
2026-07-15	1.2600	1.4300	1.2400	1.2700	+4.098%	28	11,371	-98.425%
2026-07-14	1.2300	1.2600	1.0700	1.2200	-19.205%	43	11,357	-98.361%
2026-07-13	1.2900	1.5600	1.2900	1.5100	+15.267%	9	11,338	-98.675%
2026-07-10	1.7100	1.7100	1.2800	1.3100	-12.667%	3,943	11,339	-98.473%
2026-07-09	1.8000	1.8000	1.5000	1.5000	-31.818%	37	7,458	-98.667%
2026-07-08	1.9300	2.5400	1.9300	2.2000	+20.879%	122	7,464	-99.091%
2026-07-07	1.6000	1.9700	1.6000	1.8200	+14.465%	165	7,429	-98.901%
2026-07-06	1.5300	1.6000	1.5200	1.5900	-8.621%	54	7,415	-98.742%
2026-07-02	1.5000	1.8000	1.5000	1.7400	-2.793%	96	7,400	-98.851%
2026-07-01	1.4800	1.7900	1.4500	1.7900	+26.056%	55	7,400	-98.883%
2026-06-30	1.4200	1.4500	1.3400	1.4200	-13.939%	70	7,410	-98.592%
2026-06-29	1.7500	1.7500	1.6100	1.6500	-0.602%	26	7,369	-98.788%
2026-06-26	1.6700	1.6700	1.5600	1.6600	+1.840%	451	7,359	-98.795%
2026-06-25	1.6600	1.7700	1.6100	1.6300	-14.660%	570	7,275	-98.773%
2026-06-24	1.8500	1.9500	1.6800	1.9100	+40.441%	59	7,200	-98.953%
2026-06-23	1.5200	1.5200	1.3100	1.3600	+41.667%	36	7,186	-98.529%
2026-06-22	1.0300	1.1000	0.9600	0.9600	-10.280%	23	7,178	-97.917%
2026-06-18	0.9400	1.0800	0.9400	1.0700	+17.582%	457	6,785	-98.131%
2026-06-17	0.7600	0.9100	0.7200	0.9100	+1.111%	48	6,785	-97.802%
2026-06-16	0.8500	0.9000	0.8500	0.9000	-13.462%	68	6,785	-97.778%
2026-06-15	0.9300	1.0400	0.8900	1.0400	-25.180%	124	6,790	-98.077%
2026-06-12	1.3000	1.4100	1.2200	1.3900	-25.668%	62	6,697	-98.561%
2026-06-11	1.9700	1.9700	1.8700	1.8700	-15.766%	19	6,662	-98.930%
2026-06-10	2.0900	2.3200	1.9700	2.2200	+10.448%	39	6,664	-99.099%
2026-06-09	2.0100	2.0100	2.0100	2.0100	+7.487%	1	6,680	-99.005%
2026-06-08	1.8500	1.9500	1.8500	1.8700	-14.220%	6	6,680	-98.930%
2026-06-05	1.6200	2.2900	1.6200	2.1800	+83.193%	161	6,679	-99.083%
2026-06-03	1.2700	1.2700	1.1900	1.1900	+0.847%	31	6,731	-98.319%
2026-06-02	1.2000	1.2000	1.0800	1.1800	-20.270%	2,091	6,725	-98.305%
2026-06-01	1.4500	1.4800	1.4500	1.4800	-4.516%	22	6,687	-98.649%
2026-05-29	1.6400	1.6400	1.5400	1.5500	0.000%	11	6,687	-98.710%
2026-05-28	1.9400	1.9400	1.5000	1.5500	-13.889%	11	6,685	-98.710%
2026-05-26	1.7700	1.8900	1.7700	1.8000	-11.330%	39	6,686	-98.889%
2026-05-22	2.0800	2.0800	2.0300	2.0300	+1.500%	1,076	5,765	-99.015%
2026-05-21	1.9300	2.0000	1.9300	2.0000	-15.612%	2	5,763	-99.000%
2026-05-20	2.6100	2.6100	2.3600	2.3700	-11.896%	2,036	5,763	-99.156%
2026-05-19	2.6000	2.8000	2.5300	2.6900	+12.083%	25	4,555	-99.257%
2026-05-18	2.1000	2.4400	2.1000	2.4000	+13.744%	38	4,555	-99.167%
2026-05-15	2.1500	2.1500	2.1100	2.1100	+25.595%	17	4,555	-99.052%
2026-05-14	1.7100	1.7100	1.6300	1.6800	+8.387%	4	4,540	-98.810%
2026-05-13	1.3900	1.5500	1.2400	1.5500	-6.627%	86	4,596	-98.710%
2026-05-12	1.8500	1.9400	1.6500	1.6600	-7.778%	88	4,596	-98.795%
2026-05-11	1.8400	1.8400	1.7100	1.8000	-17.051%	34	4,596	-98.889%
2026-05-08	2.1700	2.1700	2.1700	2.1700	-9.583%	10	4,618	-99.078%
2026-05-06	2.5000	2.5700	2.4000	2.4000	-31.429%	23	4,608	-99.167%
2026-05-04	3.5000	3.5000	3.3000	3.5000	+10.410%	32	4,611	-99.429%
2026-05-01	3.2800	3.2800	3.0500	3.1700	+2.258%	376	4,430	-99.369%
2026-04-30	3.2500	3.2500	3.1000	3.1000	-7.463%	315	4,430	-99.355%
2026-04-29	3.1000	3.3500	3.1000	3.3500	+11.667%	55	4,314	-99.403%
2026-04-28	2.8900	3.1000	2.8900	3.0000	+20.000%	28	4,278	-99.333%
2026-04-27	2.8200	2.8200	2.4800	2.5000	-1.961%	143	4,275	-99.200%
2026-04-24	2.7000	2.8300	2.4200	2.5500	-6.250%	1,323	4,107	-99.216%
2026-04-23	2.2200	2.7200	2.0700	2.7200	+90.210%	274	3,109	-99.265%
2026-04-22	1.3500	1.4300	1.3500	1.4300	+11.719%	2	2,873	-98.601%
2026-04-20	1.3600	1.3600	1.2800	1.2800	+2.400%	2	2,872	-98.438%
2026-04-17	1.7400	1.7400	1.2500	1.2500	-19.872%	57	2,873	-98.400%
2026-04-16	1.6500	1.6500	1.5600	1.5600	-8.235%	60	2,857	-98.718%
2026-04-15	1.8900	2.2200	1.7000	1.7000	-2.857%	41	2,827	-98.824%
2026-04-14	1.9700	1.9700	1.7500	1.7500	-18.981%	33	2,854	-98.857%
2026-04-10	2.0900	2.1600	1.9600	2.1600	-14.625%	91	2,886	-99.074%
2026-04-09	2.3900	2.5300	2.3900	2.5300	+1.200%	4	2,881	-99.209%
2026-04-08	2.8800	2.8800	2.5000	2.5000	-30.556%	34	2,878	-99.200%
2026-04-07	3.5000	3.7000	3.5000	3.6000	+1.408%	14	2,858	-99.444%
2026-04-06	3.6200	3.6200	3.5500	3.5500	-1.389%	5	2,846	-99.437%
2026-04-02	3.8100	3.8100	3.6000	3.6000	+1.408%	46	2,813	-99.444%
2026-04-01	3.8000	3.8000	3.4000	3.5500	-16.471%	96	2,813	-99.437%
2026-03-31	4.6500	4.7100	4.2500	4.2500	-16.667%	29	2,793	-99.529%
2026-03-30	5.1500	5.1500	5.0000	5.1000	+0.990%	15	2,812	-99.608%
2026-03-27	5.0500	5.0500	4.8000	5.0500	0.000%	109	2,810	-99.604%
2026-03-26	4.9500	5.0900	4.8500	5.0500	+10.989%	130	2,761	-99.604%
2026-03-25	4.3500	4.5500	4.3500	4.5500	-5.208%	207	2,741	-99.560%
2026-03-24	5.1500	5.2000	4.7500	4.8000	-6.433%	177	2,692	-99.583%
2026-03-23	5.6000	5.6000	5.0500	5.1300	-17.920%	186	2,643	-99.610%
2026-03-20	5.6600	6.2500	5.6600	6.2500	+5.042%	19	2,564	-99.680%
2026-03-19	6.0000	6.5500	5.1000	5.9500	+27.409%	47	2,555	-99.664%
2026-03-18	4.6000	4.9300	4.1200	4.6700	+7.356%	41	2,531	-99.572%
2026-03-17	4.1800	4.3500	4.1500	4.3500	-1.136%	92	2,528	-99.540%
2026-03-16	4.5000	4.7000	4.4000	4.4000	-12.000%	401	2,522	-99.545%
2026-03-13	4.6000	5.0000	4.6000	5.0000	+23.457%	313	2,496	-99.600%
2026-03-12	4.1500	4.1500	4.0500	4.0500	+6.579%	5	2,195	-99.506%
2026-03-11	3.6500	3.8000	3.5500	3.8000	+15.152%	24	2,195	-99.474%
2026-03-10	3.3000	3.3500	3.3000	3.3000	-14.286%	21	2,195	-99.394%
2026-03-09	4.7500	4.8500	3.8500	3.8500	-12.301%	53	2,194	-99.481%
2026-03-06	3.8500	4.3900	3.6500	4.3900	+33.030%	221	2,196	-99.544%
2026-03-05	3.2500	3.3000	3.2500	3.3000	+25.000%	18	2,067	-99.394%
2026-03-04	2.5000	2.6400	2.5000	2.6400	-8.966%	15	2,067	-99.242%
2026-03-03	3.1900	3.6000	2.9000	2.9000	+15.079%	32	2,061	-99.310%
2026-03-02	2.6300	2.6300	2.5200	2.5200	+0.398%	201	2,039	-99.206%
2026-02-27	2.4600	2.5800	2.4600	2.5100	+2.033%	51	1,838	-99.203%
2026-02-26	2.6300	2.6500	2.4600	2.4600	-2.381%	100	1,825	-99.187%
2026-02-24	2.4800	2.5200	2.4800	2.5200	-13.402%	2	1,733	-99.206%
2026-02-20	3.0000	3.0500	2.9100	2.9100	-9.063%	12	1,735	-99.313%
2026-02-19	3.2000	3.2000	3.2000	3.2000	-7.246%	10	1,717	-99.375%
2026-02-17	3.5200	3.6100	3.4500	3.4500	+9.524%	16	1,708	-99.420%
2026-02-13	3.4500	3.4500	3.1500	3.1500	-1.563%	2	1,692	-99.365%
2026-02-12	3.1800	3.2000	3.1800	3.2000	+6.667%	3	1,692	-99.375%
2026-02-10	3.5600	3.5600	3.0000	3.0000	-13.043%	151	1,689	-99.333%
2026-02-06	3.4500	3.4500	3.4500	3.4500	-10.390%	4	1,539	-99.420%
2026-02-05	3.7200	4.1000	3.7200	3.8500	+28.333%	8	1,543	-99.481%
2026-02-04	3.0000	3.0900	3.0000	3.0000	+5.634%	196	1,536	-99.333%
2026-02-03	3.1300	3.1300	2.8400	2.8400	-24.267%	60	1,362	-99.296%
2026-01-30	3.7500	3.9000	3.7000	3.7500	+22.951%	36	1,405	-99.467%
2026-01-26	3.0500	3.0500	3.0500	3.0500	-7.576%	1	1,402	-99.344%
2026-01-23	3.3800	3.3800	3.3000	3.3000	-2.941%	3	1,402	-99.394%
2026-01-22	3.3200	3.4000	3.3200	3.4000	+3.659%	287	1,402	-99.412%
2026-01-21	3.2000	3.2800	3.2000	3.2800	-6.286%	2	1,211	-99.390%
2026-01-20	3.5000	3.5000	3.3500	3.5000	-3.315%	8	1,211	-99.429%
2026-01-16	3.7300	3.8200	3.6200	3.6200	+6.471%	21	1,201	-99.448%
2026-01-15	3.4300	3.4900	3.4000	3.4000	+1.493%	5	1,201	-99.412%
2026-01-14	3.5000	3.5000	3.3500	3.3500	-8.967%	5	1,207	-99.403%
2026-01-13	3.5000	3.6800	3.5000	3.6800	+2.507%	54	1,204	-99.457%
2026-01-12	3.7700	3.7700	3.5900	3.5900	-12.439%	12	1,227	-99.443%
2026-01-09	4.4100	4.4100	4.0500	4.1000	-16.327%	32	1,228	-99.512%
2026-01-08	4.9000	4.9000	4.9000	4.9000	+6.754%	1	1,225	-99.592%
2026-01-07	4.4000	4.5900	4.4000	4.5900	+8.000%	21	1,226	-99.564%
2026-01-06	4.2500	4.2500	4.2500	4.2500	-11.458%	10	1,206	-99.529%
2026-01-05	4.6700	4.8000	4.6700	4.8000	-18.644%	12	1,205	-99.583%
2025-12-31	5.8500	5.9000	5.8500	5.9000	+5.925%	2	1,205	-99.661%
2025-12-30	5.5700	5.5700	5.5700	5.5700	-0.536%	1	1,205	-99.641%
2025-12-29	5.6500	5.6500	5.6000	5.6000	+5.461%	1,001	1,205	-99.643%
2025-12-23	5.4000	5.4000	5.1900	5.3100	-7.652%	4	636	-99.623%
2025-12-22	5.7000	5.8000	5.6000	5.7500	-1.709%	107	633	-99.652%
2025-12-19	6.0600	6.1600	5.8500	5.8500	-16.429%	5	600	-99.658%
2025-12-17	7.0000	7.0000	7.0000	7.0000	-0.709%	55	602	-99.714%
2025-12-15	6.9500	7.1500	6.8500	7.0500	-2.083%	165	548	-99.716%
2025-12-12	6.6500	7.3500	6.6500	7.2000	-17.241%	26	492	-99.722%
2025-12-03	8.6500	8.7000	8.6000	8.7000	-22.321%	47	479	-99.770%
2025-10-22	11.3000	11.3000	11.2000	11.2000	-1.322%	11	455	-99.821%
2025-10-07	11.3500	11.3500	11.3500	11.3500	-1.732%	3	456	-99.824%
2025-10-06	11.5500	11.5500	11.5500	11.5500	-2.941%	52	456	-99.827%
2025-10-03	12.3000	12.3000	11.9000	11.9000	-3.800%	27	457	-99.832%
2025-10-01	12.3700	12.3700	12.3700	12.3700	-12.270%	1	484	-99.838%
2025-09-29	14.1000	14.1000	14.1000	14.1000	-6.000%	1	485	-99.858%
2025-09-25	15.0000	15.0000	15.0000	15.0000	+27.660%	1	484	-99.867%
2025-09-24	11.7500	11.7500	11.7500	11.7500	+35.838%	1	483	-99.830%
2025-09-23	8.4500	8.6500	8.3500	8.6500	+1.765%	6	483	-99.769%
2025-09-17	8.5000	8.5000	8.5000	8.5000	-3.409%	5	489	-99.765%
2025-09-12	8.8000	8.8000	8.8000	8.8000	+5.516%	4	489	-99.773%
2025-09-11	8.5000	8.5000	8.2800	8.3400	-3.584%	12	485	-99.760%
2025-09-10	8.9000	8.9000	8.6500	8.6500	-6.486%	76	475	-99.769%
2025-09-09	9.2800	9.2800	9.2500	9.2500	+12.805%	14	403	-99.784%
2025-09-08	8.2500	8.2500	8.2000	8.2000	+1.611%	2	398	-99.756%
2025-09-03	8.3000	8.3500	8.0700	8.0700	-29.458%	351	398	-99.752%
2025-08-07	11.4400	11.4400	11.4400	11.4400	-0.952%	1	71	-99.825%
2025-08-04	11.5500	11.5500	11.5500	11.5500	+46.203%	8	70	-99.827%
2025-07-23	7.9000	7.9000	7.9000	7.9000	-5.389%	1	62	-99.747%
2025-07-22	8.4000	8.4000	8.3500	8.3500	-1.183%	20	61	-99.760%
2025-07-21	8.4500	8.4500	8.4500	8.4500	-11.979%	1	41	-99.763%
2025-07-16	9.6000	9.6000	9.6000	9.6000	+2.128%	20	40	-99.792%
2025-07-15	9.4000	9.4000	9.4000	9.4000	-19.658%	10	20	-99.787%
2025-06-13	11.7000	11.7000	11.7000	11.7000	0.000%	20	10	-99.829%