Dark

FCX20260918P55
FCX Sep 18 2026 55.00 Put (FCX260918P00055000)
option OPRA

EOD

Jul 22, 2026

1.51-24.876%(-0.50)231

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.7000	1.7500	1.4500	1.5100	-24.876%	231	7,551	0.000%
2026-07-21	2.4400	2.4400	1.9900	2.0100	-35.161%	246	7,430	-24.876%
2026-07-20	3.1500	3.1700	2.9500	3.1000	-1.587%	1,229	7,405	-51.290%
2026-07-17	3.9500	4.2300	3.1000	3.1500	-7.353%	282	7,084	-52.063%
2026-07-16	2.9600	3.5500	2.9600	3.4000	+21.864%	98	6,977	-55.588%
2026-07-15	2.3400	3.0500	2.3400	2.7900	+12.955%	133	6,943	-45.878%
2026-07-14	2.4500	2.5900	2.3900	2.4700	-19.016%	38	6,895	-38.866%
2026-07-13	2.6300	3.0500	2.6300	3.0500	+17.308%	8	6,886	-50.492%
2026-07-10	3.0000	3.0000	2.5500	2.6000	-14.754%	242	6,887	-41.923%
2026-07-09	3.4500	3.4500	2.9000	3.0500	-23.750%	398	6,836	-50.492%
2026-07-08	3.6300	4.5700	3.6300	4.0000	+19.403%	292	6,584	-62.250%
2026-07-07	3.1500	3.7600	3.1500	3.3500	+11.667%	50	6,728	-54.925%
2026-07-06	2.9400	3.0500	2.9400	3.0000	-7.692%	41	6,718	-49.667%
2026-07-02	3.0000	3.3500	3.0000	3.2500	-0.612%	68	6,698	-53.538%
2026-07-01	3.0800	3.2700	2.8500	3.2700	+19.780%	79	6,698	-53.823%
2026-06-30	2.8300	2.8300	2.6400	2.7300	-9.302%	1,070	6,520	-44.689%
2026-06-29	2.9500	3.2500	2.9500	3.0100	+0.333%	38	5,845	-49.834%
2026-06-26	2.9800	3.1200	2.8900	3.0000	-1.639%	845	5,817	-49.667%
2026-06-25	2.9400	3.2500	2.9400	3.0500	-8.955%	19	4,990	-50.492%
2026-06-24	3.3000	3.5500	3.1500	3.3500	+27.863%	302	4,985	-54.925%
2026-06-23	2.6500	2.6900	2.4500	2.6200	+48.864%	51	4,822	-42.366%
2026-06-22	1.8500	1.9000	1.7600	1.7600	-7.368%	42	4,792	-14.205%
2026-06-18	1.7500	2.0400	1.7500	1.9000	+32.867%	10	4,791	-20.526%
2026-06-17	1.5800	1.6000	1.4300	1.4300	-17.816%	22	4,791	+5.594%
2026-06-16	1.7000	1.7400	1.7000	1.7400	-7.447%	62	4,791	-13.218%
2026-06-15	1.7700	1.9800	1.6800	1.8800	-20.339%	85	4,771	-19.681%
2026-06-12	2.5000	2.5300	2.2300	2.3600	-27.385%	51	4,719	-36.017%
2026-06-11	3.2600	3.4000	3.2500	3.2500	-15.584%	143	4,719	-53.538%
2026-06-10	3.2500	3.8500	3.2500	3.8500	+10.951%	514	4,732	-60.779%
2026-06-09	2.9400	3.6000	2.7800	3.4700	+6.116%	96	4,318	-56.484%
2026-06-08	3.2500	3.2700	3.2500	3.2700	-4.106%	1,202	4,257	-53.823%
2026-06-05	3.0000	3.6000	3.0000	3.4100	+48.261%	989	4,056	-55.718%
2026-06-04	2.3000	2.3000	2.3000	2.3000	+9.524%	2	3,357	-34.348%
2026-06-03	2.2500	2.2600	2.1000	2.1000	+4.478%	18	3,359	-28.095%
2026-06-02	2.4600	2.4600	1.9500	2.0100	-21.176%	61	3,343	-24.876%
2026-06-01	2.5500	2.5800	2.5100	2.5500	-9.894%	23	3,352	-40.784%
2026-05-29	2.9000	2.9000	2.6600	2.8300	+4.815%	61	3,356	-46.643%
2026-05-28	3.0100	3.0100	2.7000	2.7000	-17.431%	157	3,356	-44.074%
2026-05-27	3.3000	3.3500	3.2500	3.2700	+2.830%	18	3,289	-53.823%
2026-05-26	3.1700	3.2500	3.0800	3.1800	-14.054%	46	3,271	-52.516%
2026-05-22	3.6000	3.7000	3.5500	3.7000	+12.121%	31	3,238	-59.189%
2026-05-21	4.2000	4.3000	3.3000	3.3000	-18.519%	31	3,231	-54.242%
2026-05-20	4.1500	4.1500	4.0500	4.0500	-11.572%	24	3,231	-62.716%
2026-05-19	4.7200	4.7200	4.5800	4.5800	+12.255%	10	3,075	-67.031%
2026-05-18	3.6000	4.0800	3.6000	4.0800	+15.909%	217	3,075	-62.990%
2026-05-15	3.9000	3.9000	3.4900	3.5200	+22.648%	360	3,075	-57.102%
2026-05-14	2.8700	3.0400	2.8700	2.8700	+8.302%	15	2,993	-47.387%
2026-05-13	2.6300	2.7000	2.4200	2.6500	-3.636%	158	2,989	-43.019%
2026-05-12	3.1000	3.3000	2.7500	2.7500	-14.063%	71	2,989	-45.091%
2026-05-11	3.4300	3.4300	3.0900	3.2000	-17.313%	36	2,989	-52.813%
2026-05-08	3.8700	3.8700	3.8700	3.8700	-5.610%	1	3,013	-60.982%
2026-05-07	3.8000	4.1000	3.7000	4.1000	+3.797%	43	3,012	-63.171%
2026-05-06	4.1800	4.1800	3.9500	3.9500	-21.782%	24	2,972	-61.772%
2026-05-05	5.0500	5.1500	5.0500	5.0500	-12.174%	74	2,973	-70.099%
2026-05-04	5.5500	5.7500	5.3500	5.7500	+8.491%	425	3,011	-73.739%
2026-05-01	5.1000	5.3500	5.1000	5.3000	+5.578%	143	2,574	-71.509%
2026-04-30	5.2000	5.2000	5.0200	5.0200	-7.890%	70	2,574	-69.920%
2026-04-29	5.1800	5.6000	5.1800	5.4500	+12.836%	16	2,544	-72.294%
2026-04-28	4.2000	5.2000	4.2000	4.8300	+15.000%	325	2,531	-68.737%
2026-04-27	4.3500	4.5000	4.1500	4.2000	+0.478%	57	2,319	-64.048%
2026-04-24	4.3000	4.3000	4.1800	4.1800	-3.908%	21	2,286	-63.876%
2026-04-23	3.7500	4.3500	3.6300	4.3500	+82.773%	371	2,267	-65.287%
2026-04-22	2.3500	2.4300	2.3400	2.3800	-10.189%	31	1,992	-36.555%
2026-04-21	2.4700	2.7800	2.4600	2.6500	+14.224%	30	1,985	-43.019%
2026-04-20	2.3500	2.4000	2.3200	2.3200	+2.655%	11	1,985	-34.914%
2026-04-17	2.6400	2.6400	2.2600	2.2600	-11.373%	50	1,983	-33.186%
2026-04-16	2.5500	2.5500	2.5500	2.5500	-9.894%	60	2,008	-40.784%
2026-04-15	2.6900	2.8700	2.6900	2.8300	+1.071%	71	1,971	-46.643%
2026-04-14	3.0400	3.0400	2.8000	2.8000	-9.677%	60	1,936	-46.071%
2026-04-13	3.2500	3.2500	3.0500	3.1000	-8.824%	16	1,881	-51.290%
2026-04-10	3.2000	3.4000	3.1900	3.4000	-8.108%	150	1,871	-55.588%
2026-04-09	3.7000	3.8500	3.7000	3.7000	-6.329%	17	1,857	-59.189%
2026-04-08	4.0800	4.1000	3.9500	3.9500	-26.852%	11	1,860	-61.772%
2026-04-07	5.3000	5.4000	5.2500	5.4000	+0.935%	20	1,869	-72.037%
2026-04-06	5.3500	5.3500	5.3500	5.3500	+0.943%	4	1,861	-71.776%
2026-04-02	5.6000	5.6000	5.3000	5.3000	+0.952%	9	1,864	-71.509%
2026-04-01	5.7800	5.7800	5.1000	5.2500	-16.667%	90	1,864	-71.238%
2026-03-31	6.7500	6.8000	6.3000	6.3000	-16.000%	8	1,876	-76.032%
2026-03-30	6.6700	7.5000	6.6700	7.5000	+2.041%	5	1,877	-79.867%
2026-03-27	7.1000	7.3500	7.0000	7.3500	-0.676%	36	1,875	-79.456%
2026-03-26	7.1000	7.4100	7.1000	7.4000	+13.846%	98	1,853	-79.595%
2026-03-25	6.5000	6.5000	6.5000	6.5000	-6.475%	1	1,759	-76.769%
2026-03-24	7.5200	7.5200	6.9500	6.9500	-11.352%	18	1,759	-78.273%
2026-03-23	7.6500	7.8400	7.4000	7.8400	-10.909%	142	1,743	-80.740%
2026-03-20	8.6600	8.8000	8.6600	8.8000	+7.317%	55	1,702	-82.841%
2026-03-19	9.1200	9.1300	8.2000	8.2000	+9.333%	61	1,652	-81.585%
2026-03-18	6.8000	7.5000	6.8000	7.5000	+19.048%	207	1,647	-79.867%
2026-03-17	6.3000	6.3000	6.3000	6.3000	-7.353%	1	1,530	-76.032%
2026-03-16	7.0000	7.0000	6.7500	6.8000	-1.163%	42	1,529	-77.794%
2026-03-13	6.4900	6.9500	6.4900	6.8800	+12.787%	36	1,488	-78.052%
2026-03-12	5.9500	6.2000	5.9500	6.1000	+10.507%	16	1,463	-75.246%
2026-03-11	5.7000	5.8500	5.5200	5.5200	+12.653%	9	1,451	-72.645%
2026-03-10	4.9000	4.9000	4.9000	4.9000	-22.835%	5	1,449	-69.184%
2026-03-09	7.0300	7.6000	6.3500	6.3500	-0.626%	41	1,444	-76.220%
2026-03-06	5.9000	6.3900	5.5200	6.3900	+27.800%	37	1,417	-76.369%
2026-03-05	4.7000	5.2000	4.6500	5.0000	+25.000%	35	1,424	-69.800%
2026-03-04	3.9500	4.1000	3.9000	4.0000	-11.111%	181	1,420	-62.250%
2026-03-03	4.5000	4.5000	4.5000	4.5000	+16.279%	3	1,253	-66.444%
2026-02-27	3.7600	4.0500	3.7500	3.8700	+6.612%	74	1,256	-60.982%
2026-02-26	3.9400	3.9400	3.6100	3.6300	-2.681%	4	1,233	-58.402%
2026-02-25	3.7700	3.7800	3.7300	3.7300	-1.323%	3	1,231	-59.517%
2026-02-24	3.7600	3.8000	3.7000	3.7800	-12.093%	8	1,231	-60.053%
2026-02-23	4.3000	4.3000	4.3000	4.3000	-6.522%	3	1,236	-64.884%
2026-02-20	4.6500	4.6500	4.6000	4.6000	-4.167%	10	1,239	-67.174%
2026-02-19	5.0700	5.0700	4.8000	4.8000	-2.041%	24	1,230	-68.542%
2026-02-18	5.5000	6.3000	4.9000	4.9000	-9.091%	9	1,211	-69.184%
2026-02-17	5.3500	5.4000	5.3500	5.3900	+10.451%	14	1,215	-71.985%
2026-02-13	4.9000	4.9000	4.8800	4.8800	+1.035%	3	1,209	-69.057%
2026-02-09	4.8400	4.8400	4.8300	4.8300	-9.720%	4	1,209	-68.737%
2026-02-06	5.9500	5.9500	5.3500	5.3500	-12.295%	9	1,212	-71.776%
2026-02-05	6.1000	6.1000	6.1000	6.1000	+24.490%	1	1,211	-75.246%
2026-02-04	4.9000	4.9000	4.9000	4.9000	-14.035%	25	1,210	-69.184%
2026-02-02	5.7000	5.7000	5.7000	5.7000	+1.786%	1	1,210	-73.509%
2026-01-30	5.5000	5.6000	5.5000	5.6000	+18.896%	4	1,210	-73.036%
2026-01-29	3.8000	4.7100	3.8000	4.7100	-1.258%	8	1,209	-67.941%
2026-01-28	4.7000	4.7700	4.7000	4.7700	-1.037%	12	1,201	-68.344%
2026-01-27	5.0000	5.0000	4.8200	4.8200	+5.934%	3	1,191	-68.672%
2026-01-26	4.5500	4.5500	4.5500	4.5500	-12.500%	1	1,192	-66.813%
2026-01-23	5.2000	5.2000	5.2000	5.2000	-0.952%	1	1,192	-70.962%
2026-01-22	5.2500	5.2500	5.2500	5.2500	+4.790%	1	1,192	-71.238%
2026-01-21	4.8700	5.0100	4.8700	5.0100	-8.909%	8	1,191	-69.860%
2026-01-20	5.5000	5.5000	5.5000	5.5000	+2.804%	1	1,196	-72.545%
2026-01-15	5.3500	5.3500	5.3500	5.3500	+1.905%	1	1,196	-71.776%
2026-01-14	5.2600	5.2600	5.2500	5.2500	-6.250%	3	1,196	-71.238%
2026-01-13	5.5400	5.6000	5.5000	5.6000	0.000%	5	1,197	-73.036%
2026-01-12	5.7800	5.9500	5.5100	5.6000	-11.811%	44	1,192	-73.036%
2026-01-09	6.5500	6.5500	6.3500	6.3500	-14.651%	126	1,169	-76.220%
2026-01-08	7.3000	7.4400	7.3000	7.4400	+10.222%	4	1,135	-79.704%
2026-01-07	6.9000	6.9000	6.7500	6.7500	+2.740%	30	1,128	-77.630%
2026-01-06	6.4500	6.5700	6.4000	6.5700	-8.112%	10	1,098	-77.017%
2026-01-05	7.1000	7.3300	7.1000	7.1500	-13.017%	12	1,090	-78.881%
2026-01-02	8.3000	8.3000	8.2200	8.2200	-4.419%	10	1,090	-81.630%
2025-12-31	8.6000	8.6000	8.6000	8.6000	+12.272%	2	1,085	-82.442%
2025-12-29	7.6600	7.6600	7.6600	7.6600	+3.514%	5	1,085	-80.287%
2025-12-26	7.7000	7.7000	7.3000	7.4000	-32.110%	4	1,080	-79.595%
2025-12-16	10.9000	10.9000	10.9000	10.9000	-31.230%	20	1,077	-86.147%
2025-10-22	15.8500	15.8500	15.8500	15.8500	+14.029%	1	1,077	-90.473%
2025-10-08	13.9000	13.9000	13.9000	13.9000	-28.718%	2	1,077	-89.137%
2025-09-26	19.3000	19.5000	19.3000	19.5000	-1.615%	20	1,079	-92.256%
2025-09-25	19.8200	19.8200	19.8200	19.8200	+14.566%	1	1,059	-92.381%
2025-09-24	17.3000	17.3000	17.3000	17.3000	+42.387%	14	1,059	-91.272%
2025-09-10	12.1000	12.1500	12.0500	12.1500	+7.522%	17	1,073	-87.572%
2025-09-05	11.3000	11.3000	11.3000	11.3000	-1.310%	1	1,056	-86.637%
2025-09-03	11.4500	11.4500	11.4500	11.4500	-7.287%	1,000	1,055	-86.812%
2025-07-25	12.4000	12.4000	12.3500	12.3500	+0.899%	13	55	-87.773%
2025-07-23	12.2400	12.2400	12.2400	12.2400	-2.857%	20	42	-87.663%
2025-07-08	12.3500	12.6000	12.3500	12.6000	-15.719%	23	23	-88.016%
2025-06-17	14.9500	14.9500	14.9500	14.9500	0.000%	2	2	-89.900%