Dark

FCX20260918P70
FCX Sep 18 2026 70.00 Put (FCX260918P00070000)
option OPRA

EOD

Sep 9, 2026

0.4000-16.667%(-0.0800)144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.3800	0.5500	0.3200	0.4000	-16.667%	144	11,310	0.000%
2026-09-08	0.6700	0.7700	0.3300	0.4800	-65.468%	1,664	11,356	-16.667%
2026-09-04	1.6300	1.6300	1.1800	1.3900	-3.472%	532	11,435	-71.223%
2026-09-03	0.8000	1.8800	0.8000	1.4400	+25.217%	192	11,435	-72.222%
2026-09-02	1.6800	1.6800	0.9800	1.1500	-31.953%	215	11,403	-65.217%
2026-09-01	1.2700	1.7200	0.9600	1.6900	+85.714%	493	11,363	-76.331%
2026-08-31	0.9100	1.1100	0.8500	0.9100	-4.211%	2,330	11,260	-56.044%
2026-08-28	0.8400	1.0600	0.7100	0.9500	+30.137%	1,270	11,623	-57.895%
2026-08-27	0.8100	0.8600	0.5800	0.7300	-1.351%	272	12,129	-45.205%
2026-08-26	0.8400	0.9300	0.7100	0.7400	-2.632%	2,255	12,131	-45.946%
2026-08-25	1.3400	1.4400	0.7600	0.7600	-40.157%	582	12,649	-47.368%
2026-08-24	1.4200	1.5500	1.1700	1.2700	-19.620%	3,185	12,574	-68.504%
2026-08-21	1.9600	2.0900	1.5300	1.5800	-53.801%	1,491	12,108	-74.684%
2026-08-20	4.7800	4.7800	3.2000	3.4200	-22.449%	646	11,760	-88.304%
2026-08-19	4.2100	4.5100	3.7500	4.4100	-23.304%	3,742	11,134	-90.930%
2026-08-18	5.3000	5.9100	5.3000	5.7500	+31.279%	204	8,232	-93.043%
2026-08-17	5.4000	5.5000	4.2300	4.3800	-20.219%	824	8,150	-90.868%
2026-08-14	5.5000	5.7000	5.2500	5.4900	-0.182%	43	7,595	-92.714%
2026-08-13	4.9000	5.5000	4.6000	5.5000	+24.153%	35	7,603	-92.727%
2026-08-12	4.3000	4.7000	4.3000	4.4300	-5.745%	19	7,594	-90.971%
2026-08-11	4.1300	5.0000	4.1300	4.7000	+12.440%	2,033	7,568	-91.489%
2026-08-10	4.7500	4.8500	4.0700	4.1800	-12.369%	52	5,583	-90.431%
2026-08-07	4.6600	5.1500	4.6300	4.7700	-15.575%	141	5,575	-91.614%
2026-08-06	6.0000	6.0000	5.1000	5.6500	+10.784%	87	5,558	-92.920%
2026-08-05	5.3800	5.6100	5.0000	5.1000	-21.418%	1,329	5,539	-92.157%
2026-08-04	6.7000	6.9000	6.2400	6.4900	-25.058%	4,510	4,932	-93.837%
2026-08-03	8.9500	8.9500	8.6000	8.6600	-21.416%	13	1,553	-95.381%
2026-07-29	11.7500	11.7500	10.7000	11.0200	+1.101%	9	1,551	-96.370%
2026-07-28	10.9000	10.9000	10.9000	10.9000	+15.957%	1	1,546	-96.330%
2026-07-27	9.5800	9.8300	9.4000	9.4000	-11.321%	6	1,547	-95.745%
2026-07-24	10.6000	10.6000	10.6000	10.6000	+57.037%	1	1,545	-96.226%
2026-07-23	6.7500	6.7500	6.7500	6.7500	-20.118%	1	1,546	-94.074%
2026-07-22	8.3000	8.4500	8.1000	8.4500	-14.819%	31	1,546	-95.266%
2026-07-21	10.8100	10.8100	9.8000	9.9200	-22.802%	6	1,517	-95.968%
2026-07-17	14.4400	14.4400	12.2000	12.8500	-2.725%	3	1,512	-96.887%
2026-07-16	12.3500	13.2100	12.3500	13.2100	+19.009%	2	1,514	-96.972%
2026-07-15	11.9000	11.9000	11.1000	11.1000	-8.113%	2	1,515	-96.396%
2026-07-13	11.1500	12.0800	11.1500	12.0800	+13.427%	4	1,514	-96.689%
2026-07-10	10.7000	10.7000	10.6500	10.6500	-11.102%	9	1,516	-96.244%
2026-07-09	11.9800	11.9800	11.9800	11.9800	-11.717%	1	1,516	-96.661%
2026-07-08	13.5700	13.5700	13.5700	13.5700	+16.983%	1	1,515	-97.052%
2026-07-06	11.6000	11.6000	11.6000	11.6000	-0.939%	2	1,516	-96.552%
2026-07-01	10.8500	11.7100	10.8500	11.7100	+4.554%	46	1,518	-96.584%
2026-06-29	11.2000	11.2000	11.2000	11.2000	+3.036%	2	1,540	-96.429%
2026-06-25	10.6000	10.9000	10.6000	10.8700	-7.094%	4	1,540	-96.320%
2026-06-24	10.8000	11.7000	10.8000	11.7000	+18.782%	7	1,538	-96.581%
2026-06-23	10.0000	10.1000	9.5500	9.8500	+32.215%	402	1,538	-95.939%
2026-06-22	7.4800	7.5500	7.4000	7.4500	-6.875%	6	1,583	-94.631%
2026-06-18	7.4500	8.0000	7.4000	8.0000	+4.575%	599	1,133	-95.000%
2026-06-17	6.4000	7.6500	6.3000	7.6500	+6.250%	57	1,133	-94.771%
2026-06-16	6.8200	7.4000	6.8200	7.2000	-4.255%	291	1,133	-94.444%
2026-06-15	6.9800	7.6800	6.9800	7.5200	-13.563%	10	1,003	-94.681%
2026-06-12	8.4500	8.8000	8.4500	8.7000	-18.692%	33	1,002	-95.402%
2026-06-11	10.6500	10.7000	10.6500	10.7000	-9.705%	5	982	-96.262%
2026-06-10	11.8500	11.8500	11.8500	11.8500	+8.219%	15	977	-96.624%
2026-06-09	10.6800	10.9500	10.5000	10.9500	-3.097%	46	977	-96.347%
2026-06-05	10.0000	11.3000	10.0000	11.3000	+44.872%	5	975	-96.460%
2026-06-03	8.2000	8.3000	7.8000	7.8000	+5.121%	787	973	-94.872%
2026-06-02	8.0000	8.3000	7.4100	7.4200	-19.957%	47	295	-94.609%
2026-06-01	9.1600	9.2700	9.1600	9.2700	-7.021%	11	259	-95.685%
2026-05-29	9.8500	9.9700	9.8500	9.9700	+4.617%	3	253	-95.988%
2026-05-28	9.5700	9.6500	9.5300	9.5300	-12.569%	8	254	-95.803%
2026-05-26	10.9000	10.9000	10.9000	10.9000	-7.234%	22	259	-96.330%
2026-05-22	11.6500	11.7500	11.6500	11.7500	-8.985%	18	245	-96.596%
2026-05-21	12.9100	12.9100	12.9100	12.9100	+0.467%	1	244	-96.902%
2026-05-20	13.0500	13.0500	12.8500	12.8500	+14.732%	10	244	-96.887%
2026-05-15	11.2000	11.2000	11.2000	11.2000	+13.706%	8	234	-96.429%
2026-05-14	10.0000	10.0000	9.7500	9.8500	+13.218%	11	226	-95.939%
2026-05-13	9.7500	9.7500	8.6200	8.7000	-11.134%	152	199	-95.402%
2026-05-12	10.9800	10.9800	9.7900	9.7900	-5.865%	32	199	-95.914%
2026-05-11	10.4300	10.7000	10.4000	10.4000	-16.733%	6	199	-96.154%
2026-05-08	12.4900	12.4900	12.4900	12.4900	-2.422%	1	201	-96.797%
2026-05-07	12.8000	12.8000	12.8000	12.8000	-11.724%	1	200	-96.875%
2026-05-05	14.5000	14.5000	14.5000	14.5000	+1.328%	2	199	-97.241%
2026-05-01	14.3100	14.3100	14.3100	14.3100	+2.214%	2	195	-97.205%
2026-04-28	14.0500	14.0500	14.0000	14.0000	+23.348%	2	195	-97.143%
2026-04-23	11.9500	11.9500	11.3500	11.3500	+43.489%	2	195	-96.476%
2026-04-22	7.9100	7.9100	7.9100	7.9100	-9.806%	4	193	-94.943%
2026-04-21	8.7700	8.7700	8.7700	8.7700	+12.005%	2	187	-95.439%
2026-04-20	7.8500	7.8500	7.8200	7.8300	-0.255%	3	187	-94.891%
2026-04-17	8.0200	8.0200	7.8300	7.8500	-12.778%	40	186	-94.904%
2026-04-16	8.8500	9.0000	8.6500	9.0000	+2.857%	20	161	-95.556%
2026-04-15	8.8000	8.8000	8.7500	8.7500	-3.846%	6	150	-95.429%
2026-04-13	9.5500	9.5500	9.1000	9.1000	-3.704%	14	154	-95.604%
2026-04-10	9.5300	9.8500	9.3700	9.4500	-9.569%	13	157	-95.767%
2026-04-09	10.9000	10.9000	10.4500	10.4500	-5.430%	9	153	-96.172%
2026-04-08	11.1500	11.1500	11.0500	11.0500	-16.917%	13	144	-96.380%
2026-04-01	13.7500	13.7500	13.3000	13.3000	-12.787%	7	131	-96.992%
2026-03-31	15.2500	15.2500	15.2500	15.2500	-11.079%	6	129	-97.377%
2026-03-24	17.1500	17.1500	17.1500	17.1500	+10.788%	4	123	-97.668%
2026-03-17	15.4800	15.4800	15.4800	15.4800	+12.993%	4	127	-97.416%
2026-03-05	12.4000	13.7000	12.4000	13.7000	+23.423%	6	123	-97.080%
2026-03-04	11.0500	11.1000	10.6000	11.1000	-6.723%	27	120	-96.396%
2026-03-03	13.8000	13.8000	11.9000	11.9000	+12.796%	10	101	-96.639%
2026-03-02	11.0000	11.0000	10.5500	10.5500	-1.402%	68	97	-96.209%
2026-02-27	10.7000	10.7000	10.7000	10.7000	-4.464%	6	56	-96.262%
2026-02-26	11.5000	11.5000	11.2000	11.2000	+11.443%	6	62	-96.429%
2026-02-25	10.2500	10.2500	10.0500	10.0500	-4.286%	7	61	-96.020%
2026-02-24	11.4500	11.4500	10.5000	10.5000	-14.980%	64	61	-96.190%
2026-02-03	12.3500	12.3500	12.3500	12.3500	-8.856%	10	35	-96.761%
2026-01-30	13.5500	13.5500	13.5500	13.5500	+6.025%	10	25	-97.048%
2026-01-27	12.6600	12.7800	12.6600	12.7800	-7.324%	2	15	-96.870%
2026-01-21	13.2400	13.7900	13.2400	13.7900	-3.228%	7	15	-97.099%
2026-01-20	14.2500	14.2500	14.2500	14.2500	-21.574%	5	8	-97.193%
2025-12-26	18.1600	18.1700	18.1600	18.1700	-31.717%	3	3	-97.799%
2025-10-09	26.6100	26.6100	26.6100	26.6100	0.000%	1	1	-98.497%