Dark

FCX20260918P65
FCX Sep 18 2026 65.00 Put (FCX260918P00065000)
option OPRA

EOD

Sep 9, 2026

0.10000.000%(0.0000)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.1000	0.1300	0.0700	0.1000	0.000%	86	7,637	0.000%
2026-09-08	0.2500	0.2500	0.0500	0.1000	-61.538%	937	7,690	0.000%
2026-09-04	0.3900	0.4200	0.2400	0.2600	-23.529%	416	8,025	-61.538%
2026-09-03	0.3500	0.4400	0.3300	0.3400	+13.333%	135	8,025	-70.588%
2026-09-02	0.3500	0.4000	0.2400	0.3000	-30.233%	52	7,998	-66.667%
2026-09-01	0.3100	0.4500	0.3000	0.4300	+79.167%	102	7,997	-76.744%
2026-08-31	0.2200	0.3000	0.1700	0.2400	-4.000%	105	7,944	-58.333%
2026-08-28	0.1900	0.2900	0.1900	0.2500	+19.048%	166	7,948	-60.000%
2026-08-27	0.2700	0.2800	0.1600	0.2100	-19.231%	599	7,857	-52.381%
2026-08-26	0.2900	0.3000	0.2200	0.2600	-7.143%	259	8,055	-61.538%
2026-08-25	0.6100	0.7100	0.2500	0.2800	-42.857%	566	8,137	-64.286%
2026-08-24	0.5000	0.6000	0.4800	0.4900	-24.615%	915	8,163	-79.592%
2026-08-21	0.7600	0.9800	0.6000	0.6500	-58.065%	1,151	8,054	-84.615%
2026-08-20	2.2300	2.2800	1.4000	1.5500	-23.267%	434	7,912	-93.548%
2026-08-19	1.8700	2.3600	1.6900	2.0200	-27.076%	5,485	7,770	-95.050%
2026-08-18	2.5400	3.0000	2.3900	2.7700	+37.811%	289	6,608	-96.390%
2026-08-17	2.6000	2.6000	1.8300	2.0100	-26.909%	1,305	6,502	-95.025%
2026-08-14	3.0000	3.0000	2.5600	2.7500	-0.362%	697	6,298	-96.364%
2026-08-13	2.3800	2.8500	2.1400	2.7600	+31.429%	485	5,756	-96.377%
2026-08-12	2.2200	2.3400	2.0700	2.1000	-11.017%	989	5,685	-95.238%
2026-08-11	2.0500	2.5500	2.0500	2.3600	+14.563%	302	5,064	-95.763%
2026-08-10	2.6300	2.6300	1.9700	2.0600	-16.260%	446	4,880	-95.146%
2026-08-07	2.5100	2.7500	2.3700	2.4600	-23.602%	270	4,571	-95.935%
2026-08-06	3.1500	3.2200	2.7600	3.2200	+11.034%	147	4,397	-96.894%
2026-08-05	2.9400	3.1700	2.7100	2.9000	-22.252%	283	4,308	-96.552%
2026-08-04	4.0000	4.1500	3.6400	3.7300	-28.269%	592	4,237	-97.319%
2026-08-03	5.6500	5.6500	5.1800	5.2000	-8.451%	203	3,849	-98.077%
2026-07-31	5.8000	6.2000	5.6800	5.6800	+5.970%	50	3,842	-98.239%
2026-07-30	6.1300	6.1300	5.3600	5.3600	-29.474%	97	3,803	-98.134%
2026-07-29	8.1900	8.1900	7.6000	7.6000	+7.649%	6	3,712	-98.684%
2026-07-28	7.3800	7.3800	6.9100	7.0600	+15.738%	146	3,705	-98.584%
2026-07-27	6.3400	6.8000	6.1000	6.1000	-3.175%	2,155	3,853	-98.361%
2026-07-24	6.4000	7.0000	6.1000	6.3000	+7.692%	32	2,213	-98.413%
2026-07-23	5.2000	6.5500	5.2000	5.8500	+10.377%	106	2,195	-98.291%
2026-07-22	5.5800	5.8000	5.3000	5.3000	-17.829%	427	2,128	-98.113%
2026-07-21	7.2500	7.3000	6.4500	6.4500	-24.473%	317	1,973	-98.450%
2026-07-17	10.3500	10.3500	8.5400	8.5400	-8.467%	14	1,954	-98.829%
2026-07-16	8.1000	9.3300	8.1000	9.3300	+22.763%	35	1,942	-98.928%
2026-07-15	8.0500	8.0500	7.6000	7.6000	+2.703%	2	1,947	-98.684%
2026-07-14	6.9000	7.4000	6.9000	7.4000	-11.377%	105	1,947	-98.649%
2026-07-13	7.5000	8.3500	7.5000	8.3500	+15.014%	26	1,857	-98.802%
2026-07-10	8.1700	8.1700	7.2600	7.2600	-9.476%	7	1,856	-98.623%
2026-07-09	8.5500	8.5500	7.9300	8.0200	-22.736%	959	1,852	-98.753%
2026-07-08	10.3800	10.3800	10.3800	10.3800	+19.723%	1	2,301	-99.037%
2026-07-07	9.0000	9.0000	8.6700	8.6700	+7.037%	82	2,301	-98.847%
2026-07-06	8.0000	8.1000	8.0000	8.1000	-5.814%	18	2,300	-98.765%
2026-07-02	8.2200	8.6400	8.1500	8.6000	+5.134%	25	2,302	-98.837%
2026-07-01	7.8000	8.1800	7.5000	8.1800	+13.611%	51	2,302	-98.778%
2026-06-30	7.2000	7.3500	7.1500	7.2000	-8.861%	26	2,313	-98.611%
2026-06-29	7.9000	7.9000	7.9000	7.9000	+1.935%	1	2,314	-98.734%
2026-06-26	7.8000	7.8000	7.3500	7.7500	+0.649%	8	2,313	-98.710%
2026-06-25	7.4900	7.8000	7.4900	7.7000	-5.405%	15	2,313	-98.701%
2026-06-24	7.8000	8.5000	7.8000	8.1400	+19.706%	133	2,329	-98.771%
2026-06-23	6.7000	7.1200	6.4000	6.8000	+43.158%	803	2,414	-98.529%
2026-06-22	5.0900	5.2000	4.7500	4.7500	-9.524%	47	2,301	-97.895%
2026-06-18	5.0000	5.4500	5.0000	5.2500	+4.582%	45	2,304	-98.095%
2026-06-17	4.3600	5.0200	4.3300	5.0200	+3.505%	38	2,304	-98.008%
2026-06-16	4.6000	5.0200	4.6000	4.8500	-3.386%	1,023	2,304	-97.938%
2026-06-15	4.7000	5.2100	4.7000	5.0200	-14.626%	55	1,751	-98.008%
2026-06-12	6.2200	6.3500	5.8800	5.8800	-16.000%	27	1,760	-98.299%
2026-06-11	8.0000	8.0000	7.0000	7.0000	-18.981%	38	1,738	-98.571%
2026-06-10	7.8700	8.8000	7.8700	8.6400	+10.769%	18	1,732	-98.843%
2026-06-09	6.9500	8.9500	6.8500	7.8000	+1.961%	23	1,736	-98.718%
2026-06-08	7.0000	7.7800	7.0000	7.6500	-10.000%	37	1,742	-98.693%
2026-06-05	7.2800	8.7000	7.2300	8.5000	+45.299%	69	1,739	-98.824%
2026-06-04	5.4500	5.9000	5.3900	5.8500	+8.534%	46	1,733	-98.291%
2026-06-03	5.7500	5.7500	5.3900	5.3900	+6.102%	60	1,728	-98.145%
2026-06-02	5.9400	5.9400	5.0800	5.0800	-22.443%	48	1,697	-98.031%
2026-06-01	6.6500	6.6500	6.4000	6.5500	-7.092%	103	1,670	-98.473%
2026-05-29	7.2800	7.2800	6.8500	7.0500	+2.920%	7	1,655	-98.582%
2026-05-28	8.0000	8.0000	6.8500	6.8500	-13.291%	104	1,653	-98.540%
2026-05-27	7.9000	7.9000	7.9000	7.9000	+2.597%	3	1,602	-98.734%
2026-05-26	7.5000	7.8000	7.5000	7.7000	-8.333%	34	1,601	-98.701%
2026-05-22	8.4500	8.5000	8.2500	8.4000	+1.205%	27	1,599	-98.810%
2026-05-21	9.0500	9.0500	8.2800	8.3000	-11.702%	32	1,585	-98.795%
2026-05-20	10.0800	10.0800	9.3500	9.4000	-4.569%	34	1,585	-98.936%
2026-05-19	10.0000	10.0000	9.8500	9.8500	+5.914%	16	1,541	-98.985%
2026-05-18	8.5700	9.6000	8.5700	9.3000	+12.727%	26	1,541	-98.925%
2026-05-15	8.4500	8.4500	8.1000	8.2500	+17.857%	21	1,541	-98.788%
2026-05-14	7.3800	7.4200	7.0000	7.0000	+7.692%	21	1,537	-98.571%
2026-05-13	6.2500	6.5100	6.2500	6.5000	-5.109%	42	1,563	-98.462%
2026-05-12	7.8000	7.8000	6.8000	6.8500	-24.725%	30	1,563	-98.540%
2026-05-08	9.1000	9.1000	9.1000	9.1000	-2.465%	2	1,563	-98.901%
2026-05-07	8.8500	9.3300	8.8500	9.3300	+1.413%	8	1,563	-98.928%
2026-05-06	9.2300	9.2300	9.2000	9.2000	-15.596%	17	1,557	-98.913%
2026-05-05	10.9000	10.9000	10.9000	10.9000	-1.625%	2	1,567	-99.083%
2026-05-01	11.2000	11.2000	11.0800	11.0800	+3.551%	11	1,578	-99.097%
2026-04-30	10.8500	11.1500	10.7000	10.7000	-3.604%	43	1,578	-99.065%
2026-04-29	11.1000	11.1000	11.1000	11.1000	+6.220%	10	1,578	-99.099%
2026-04-28	10.2000	10.7000	10.2000	10.4500	+14.208%	28	1,568	-99.043%
2026-04-27	9.6000	9.6100	9.1500	9.1500	+0.219%	30	1,560	-98.907%
2026-04-24	9.8000	9.8000	9.1300	9.1300	-1.828%	46	1,562	-98.905%
2026-04-23	8.9400	9.3000	7.7500	9.3000	+64.602%	667	1,554	-98.925%
2026-04-22	5.6000	5.8000	5.6000	5.6500	-9.600%	27	1,002	-98.230%
2026-04-21	5.5500	6.2500	5.5500	6.2500	+11.607%	4	983	-98.400%
2026-04-20	5.5600	5.6500	5.5000	5.6000	+2.004%	419	983	-98.214%
2026-04-17	5.5000	5.6500	5.2500	5.4900	-13.270%	192	627	-98.179%
2026-04-16	6.1500	6.3300	6.1500	6.3300	-0.315%	6	524	-98.420%
2026-04-15	6.2000	6.3500	6.2000	6.3500	+0.794%	14	528	-98.425%
2026-04-14	6.6500	6.6500	6.3000	6.3000	-5.547%	4	527	-98.413%
2026-04-13	6.9000	7.0000	6.6000	6.6700	-6.056%	11	525	-98.501%
2026-04-10	7.0000	7.1000	6.9600	7.1000	-7.792%	8	519	-98.592%
2026-04-09	7.9200	8.1500	7.7000	7.7000	-2.532%	27	512	-98.701%
2026-04-08	8.0000	8.0000	7.9000	7.9000	-24.762%	8	489	-98.734%
2026-04-07	10.3000	10.5300	10.3000	10.5000	+3.448%	22	487	-99.048%
2026-04-06	10.4500	10.4500	10.1500	10.1500	-0.976%	93	512	-99.015%
2026-04-01	10.2500	10.3500	10.0500	10.2500	-12.017%	26	535	-99.024%
2026-03-31	12.5000	12.5000	11.6500	11.6500	-10.385%	12	527	-99.142%
2026-03-27	13.0000	13.0000	13.0000	13.0000	-4.762%	4	516	-99.231%
2026-03-26	13.6500	13.6500	13.6500	13.6500	+12.810%	1	516	-99.267%
2026-03-25	12.1000	12.1000	12.1000	12.1000	-8.055%	1	516	-99.174%
2026-03-24	13.1600	13.1600	13.1600	13.1600	-6.335%	1	517	-99.240%
2026-03-23	14.4000	14.4000	14.0500	14.0500	+7.663%	10	518	-99.288%
2026-03-13	13.0500	13.0500	13.0500	13.0500	+4.819%	1	518	-99.234%
2026-03-09	12.4500	12.4500	12.4500	12.4500	+4.622%	1	519	-99.197%
2026-03-06	11.2500	11.9000	10.8500	11.9000	+12.796%	64	518	-99.160%
2026-03-05	9.9000	10.5500	9.4000	10.5500	+27.879%	8	473	-99.052%
2026-03-04	8.1500	8.2500	8.1500	8.2500	-11.290%	4	465	-98.788%
2026-03-03	10.2200	10.5000	9.3000	9.3000	+21.094%	11	461	-98.925%
2026-03-02	8.0500	8.0500	7.6800	7.6800	-5.767%	18	463	-98.698%
2026-02-27	7.8000	8.1500	7.7500	8.1500	-2.395%	21	469	-98.773%
2026-02-26	8.6500	8.6500	8.3500	8.3500	+11.333%	12	469	-98.802%
2026-02-25	7.8300	7.8300	7.5000	7.5000	-6.133%	27	460	-98.667%
2026-02-24	7.8000	7.9900	7.6000	7.9900	-6.985%	19	460	-98.748%
2026-02-23	8.9500	8.9500	8.5900	8.5900	-13.232%	4	445	-98.836%
2026-02-13	9.9000	9.9000	9.9000	9.9000	-15.385%	1	445	-98.990%
2026-02-05	11.7500	11.7500	11.7000	11.7000	+9.859%	2	445	-99.145%
2026-02-04	10.6500	10.6500	10.6500	10.6500	-8.974%	1	443	-99.061%
2026-01-30	10.9500	11.7000	10.9500	11.7000	+21.244%	14	443	-99.145%
2026-01-29	9.6500	9.6500	9.6500	9.6500	0.000%	50	439	-98.964%
2026-01-28	9.5500	9.6500	9.5000	9.6500	-0.104%	378	439	-98.964%
2026-01-27	9.7000	9.7000	9.6600	9.6600	0.000%	6	93	-98.965%
2026-01-26	9.4500	9.6600	9.4500	9.6600	-9.720%	42	94	-98.965%
2026-01-22	10.7000	10.7000	10.7000	10.7000	+2.294%	4	60	-99.065%
2026-01-21	9.9600	10.4600	9.9600	10.4600	-10.979%	6	56	-99.044%
2026-01-16	11.7500	11.7500	11.7500	11.7500	+4.911%	1	60	-99.149%
2026-01-12	11.2000	11.2000	11.2000	11.2000	-20.848%	60	60	-99.107%
2026-01-08	14.1500	14.1500	14.1500	14.1500	0.000%	1	1	-99.293%