Dark

FCX20261120C70
FCX Nov 20 2026 70.00 Call (FCX261120C00070000)
option OPRA

EOD

Sep 9, 2026

10.80+0.935%(+0.10)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	10.3500	11.0000	10.3100	10.8000	+0.935%	56	2,067	0.000%
2026-09-08	10.3500	12.0500	9.6000	10.7000	+29.697%	86	2,050	+0.935%
2026-09-04	7.7500	8.2500	7.5000	8.2500	+6.452%	32	2,066	+30.909%
2026-09-03	8.0000	8.2500	7.7500	7.7500	-6.739%	60	2,066	+39.355%
2026-09-02	9.5000	9.5000	8.2800	8.3100	+3.875%	120	2,050	+29.964%
2026-09-01	8.6300	9.3500	8.0000	8.0000	-20.398%	62	2,169	+35.000%
2026-08-31	10.1000	10.1000	9.6100	10.0500	-6.075%	48	2,128	+7.463%
2026-08-28	11.8500	12.2000	10.7000	10.7000	-14.400%	277	2,131	+0.935%
2026-08-27	12.8900	13.0000	12.5000	12.5000	-3.475%	10	2,271	-13.600%
2026-08-26	13.6000	13.6000	12.8900	12.9500	-4.639%	324	2,270	-16.602%
2026-08-25	13.0500	13.7000	13.0500	13.5800	+7.692%	144	2,343	-20.471%
2026-08-24	12.5000	13.0000	11.4600	12.6100	+8.426%	215	2,404	-14.354%
2026-08-21	10.9500	12.0500	10.5000	11.6300	+43.758%	155	2,379	-7.137%
2026-08-20	6.3900	8.2000	6.3000	8.0900	+26.406%	424	2,420	+33.498%
2026-08-19	5.5800	6.9800	5.5800	6.4000	+24.272%	121	2,268	+68.750%
2026-08-18	5.4500	5.4500	4.9500	5.1500	-17.994%	1,372	2,267	+109.709%
2026-08-17	5.4500	6.4500	5.4000	6.2800	+18.045%	253	1,831	+71.975%
2026-08-14	5.5200	5.8500	5.3200	5.3200	-5.000%	195	1,657	+103.008%
2026-08-13	6.4800	6.8000	5.6000	5.6000	-21.127%	121	1,545	+92.857%
2026-08-12	7.0000	7.1000	6.8500	7.1000	+2.011%	18	1,557	+52.113%
2026-08-11	7.6000	7.6000	6.8500	6.9600	-14.706%	25	1,548	+55.172%
2026-08-10	7.7100	8.7900	7.6500	8.1600	+4.750%	43	1,542	+32.353%
2026-08-07	8.3100	8.3100	7.4700	7.7900	+5.270%	91	1,552	+38.639%
2026-08-06	8.1500	8.1500	7.3800	7.4000	-7.960%	78	1,510	+45.946%
2026-08-05	7.7400	8.7200	7.7400	8.0400	+16.522%	99	1,522	+34.328%
2026-08-04	6.2000	7.1600	5.9500	6.9000	+39.394%	215	1,564	+56.522%
2026-08-03	4.8700	4.9500	4.6500	4.9500	+8.791%	70	1,447	+118.182%
2026-07-31	5.0000	5.0000	4.0500	4.5500	-6.762%	49	1,471	+137.363%
2026-07-30	5.0500	5.0500	4.6000	4.8800	+30.133%	27	1,475	+121.311%
2026-07-29	4.2500	4.2500	3.1700	3.7500	-17.582%	128	1,455	+188.000%
2026-07-28	4.3500	4.5800	3.9500	4.5500	-5.208%	68	1,384	+137.363%
2026-07-27	4.8100	4.8500	4.3100	4.8000	0.000%	89	1,395	+125.000%
2026-07-24	4.4000	4.8000	4.3000	4.8000	-12.727%	80	1,380	+125.000%
2026-07-23	5.4000	5.5500	4.7300	5.5000	-3.509%	52	1,342	+96.364%
2026-07-22	5.3000	5.9500	5.3000	5.7000	+18.503%	57	1,331	+89.474%
2026-07-21	4.1000	4.9000	4.1000	4.8100	+35.493%	171	1,311	+124.532%
2026-07-20	3.6000	3.7000	3.4800	3.5500	+2.601%	11	1,281	+204.225%
2026-07-17	2.9100	3.7000	2.9100	3.4600	+6.462%	23	1,278	+212.139%
2026-07-16	3.8000	3.8000	3.2500	3.2500	-32.990%	8	1,265	+232.308%
2026-07-14	5.1000	5.1000	4.6500	4.8500	-4.715%	12	1,264	+122.680%
2026-07-13	5.0000	5.0900	4.7500	5.0900	+1.597%	7	1,259	+112.181%
2026-07-10	4.9700	5.0100	4.9700	5.0100	+8.442%	37	1,256	+115.569%
2026-07-09	3.9700	4.9000	3.9700	4.6200	+35.882%	42	1,253	+133.766%
2026-07-08	3.4000	3.4000	2.9600	3.4000	-15.000%	131	1,217	+217.647%
2026-07-07	4.6300	4.6300	3.7100	4.0000	-14.163%	66	1,198	+170.000%
2026-07-06	5.0000	5.0000	4.6600	4.6600	+1.304%	12	1,170	+131.760%
2026-07-02	4.7000	4.8500	4.2000	4.6000	-6.122%	88	1,180	+134.783%
2026-07-01	5.3500	5.4000	4.8000	4.9000	-19.935%	68	1,180	+120.408%
2026-06-30	5.8000	6.1200	5.7500	6.1200	+14.822%	32	1,154	+76.471%
2026-06-29	5.8000	5.8000	5.3300	5.3300	-5.664%	5	1,152	+102.627%
2026-06-26	5.7000	6.1300	5.6500	5.6500	-8.871%	39	1,152	+91.150%
2026-06-25	6.3800	6.3800	6.0000	6.2000	+8.772%	20	1,131	+74.194%
2026-06-24	5.9000	6.2000	5.5000	5.7000	-19.378%	283	1,127	+89.474%
2026-06-23	7.3100	7.3100	6.9500	7.0700	-26.736%	35	1,249	+52.758%
2026-06-22	9.6500	9.6600	9.3100	9.6500	+1.047%	15	1,244	+11.917%
2026-06-18	9.6000	9.6100	8.8500	9.5500	-1.546%	455	1,023	+13.089%
2026-06-17	10.2200	11.4500	9.5500	9.7000	-7.619%	267	1,023	+11.340%
2026-06-16	11.0500	11.0500	10.2500	10.5000	+2.941%	59	1,023	+2.857%
2026-06-15	11.3400	11.8000	10.0500	10.2000	+6.250%	61	979	+5.882%
2026-06-12	9.6000	9.9500	9.0000	9.6000	+18.519%	48	963	+12.500%
2026-06-11	7.5200	8.2000	7.5000	8.1000	+19.118%	52	964	+33.333%
2026-06-10	7.3500	7.3500	6.5000	6.8000	-9.934%	270	955	+58.824%
2026-06-09	8.0900	8.2700	6.5100	7.5500	+2.721%	126	702	+43.046%
2026-06-08	8.0300	8.1000	7.3500	7.3500	-0.407%	20	644	+46.939%
2026-06-05	9.0000	9.0000	7.1000	7.3800	-31.667%	32	645	+46.341%
2026-06-04	10.6500	11.2500	10.6200	10.8000	-8.629%	25	635	0.000%
2026-06-03	11.5500	11.8200	11.2400	11.8200	+2.161%	53	623	-8.629%
2026-06-02	10.1500	11.7600	10.1500	11.5700	+28.556%	224	624	-6.655%
2026-06-01	7.5000	9.5000	7.5000	9.0000	+11.801%	44	470	+20.000%
2026-05-29	7.6000	8.2500	7.4700	8.0500	+0.625%	32	474	+34.161%
2026-05-28	7.4900	8.0000	7.4900	8.0000	+15.942%	14	479	+35.000%
2026-05-27	6.9500	6.9500	6.9000	6.9000	-6.122%	13	482	+56.522%
2026-05-26	7.0000	7.6000	7.0000	7.3500	+25.641%	90	482	+46.939%
2026-05-22	5.8500	5.8500	5.8500	5.8500	+1.739%	2	451	+84.615%
2026-05-21	5.3800	5.7500	5.3800	5.7500	0.000%	15	461	+87.826%
2026-05-20	5.6000	5.7500	5.4700	5.7500	+17.347%	56	461	+87.826%
2026-05-19	4.9000	5.1200	4.6500	4.9000	-11.712%	68	399	+120.408%
2026-05-18	6.2500	6.2500	5.5500	5.5500	-20.144%	73	399	+94.595%
2026-05-15	6.0500	6.9500	6.0500	6.9500	-13.125%	149	399	+55.396%
2026-05-14	8.2100	8.2100	7.9500	8.0000	-11.504%	32	365	+35.000%
2026-05-13	9.1500	9.7500	8.8100	9.0400	+5.116%	84	348	+19.469%
2026-05-12	6.7500	8.6000	6.7500	8.6000	+13.158%	30	348	+25.581%
2026-05-11	6.9100	7.6000	6.9100	7.6000	+29.472%	12	348	+42.105%
2026-05-08	5.8500	5.8700	5.8200	5.8700	-6.529%	97	346	+83.986%
2026-05-07	6.0600	6.2800	6.0500	6.2800	+8.276%	11	259	+71.975%
2026-05-06	5.8900	5.8900	5.6400	5.8000	+30.045%	30	248	+86.207%
2026-05-05	4.0000	4.4600	4.0000	4.4600	+25.281%	16	219	+142.152%
2026-05-04	3.7900	3.8000	3.5500	3.5600	-18.161%	16	208	+203.371%
2026-04-30	4.6300	4.6300	4.3000	4.3500	+7.407%	6	195	+148.276%
2026-04-29	4.4000	4.4000	4.0500	4.0500	-15.272%	21	196	+166.667%
2026-04-28	4.6900	4.8000	4.5900	4.7800	-15.993%	23	182	+125.941%
2026-04-27	5.6500	5.7000	5.5300	5.6900	-12.327%	10	185	+89.807%
2026-04-24	6.5000	6.5000	6.1000	6.4900	-0.916%	12	191	+66.410%
2026-04-23	6.8000	8.0000	6.5000	6.5500	-31.913%	521	191	+64.885%
2026-04-21	9.6200	9.6200	9.6200	9.6200	-10.761%	1	695	+12.266%
2026-04-20	10.6700	10.9500	10.6400	10.7800	+0.936%	18	695	+0.186%
2026-04-17	9.7000	11.0000	9.7000	10.6800	+10.103%	11	690	+1.124%
2026-04-16	10.3900	10.3900	9.5100	9.7000	-3.000%	17	690	+11.340%
2026-04-15	10.0000	10.0000	10.0000	10.0000	-0.498%	6	692	+8.000%
2026-04-14	9.9800	10.0500	9.9400	10.0500	-1.471%	20	688	+7.463%
2026-04-13	9.5700	10.2000	9.5700	10.2000	+3.553%	10	676	+5.882%
2026-04-10	9.7000	10.3000	9.5200	9.8500	+7.650%	555	672	+9.645%
2026-04-09	9.2000	9.2000	9.1500	9.1500	+5.536%	10	128	+18.033%
2026-04-08	8.1000	8.6700	8.1000	8.6700	+33.385%	31	122	+24.567%
2026-04-07	6.5000	6.5000	6.5000	6.5000	-2.256%	10	84	+66.154%
2026-04-06	6.6000	6.6500	6.5700	6.6500	-4.591%	6	84	+62.406%
2026-04-02	6.9700	6.9700	6.9700	6.9700	-5.041%	1	82	+54.950%
2026-04-01	6.9700	7.3400	6.9700	7.3400	+26.552%	6	82	+47.139%
2026-03-31	5.7000	5.8000	5.7000	5.8000	+8.411%	16	78	+86.207%
2026-03-30	5.3500	5.3500	5.3500	5.3500	+10.309%	2	63	+101.869%
2026-03-27	4.8500	4.8500	4.8500	4.8500	-7.619%	6	62	+122.680%
2026-03-24	5.2500	5.2500	5.2500	5.2500	+45.833%	2	56	+105.714%
2026-03-20	3.7200	3.7200	3.6000	3.6000	-7.455%	8	56	+200.000%
2026-03-19	3.9500	3.9500	3.8900	3.8900	0.000%	52	52	+177.635%