Dark

FCX20261120P50
FCX Nov 20 2026 50.00 Put (FCX261120P00050000)
option OPRA

EOD

Sep 9, 2026

0.2600-23.529%(-0.0800)1,987

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.2700	0.3100	0.2600	0.2600	-23.529%	1,987	9,749	0.000%
2026-09-08	0.2700	0.3400	0.2700	0.3400	+6.250%	20	10,288	-23.529%
2026-09-04	0.3700	0.3800	0.2800	0.3200	-13.514%	113	10,253	-18.750%
2026-09-03	0.3900	0.4000	0.3600	0.3700	+23.333%	30	10,253	-29.730%
2026-09-02	0.3100	0.3100	0.3000	0.3000	-16.667%	20	10,245	-13.333%
2026-09-01	0.3300	0.3600	0.3200	0.3600	+20.000%	143	10,225	-27.778%
2026-08-31	0.2800	0.3000	0.2800	0.3000	+7.143%	102	10,275	-13.333%
2026-08-28	0.3300	0.3300	0.2800	0.2800	+3.704%	46	10,375	-7.143%
2026-08-27	0.3400	0.3600	0.2500	0.2700	-10.000%	182	10,359	-3.704%
2026-08-26	0.3600	0.3600	0.3000	0.3000	-3.226%	517	10,374	-13.333%
2026-08-25	0.4400	0.4400	0.3100	0.3100	-31.111%	61	10,337	-16.129%
2026-08-24	0.4200	0.4700	0.4100	0.4500	-2.174%	63	10,282	-42.222%
2026-08-21	0.5700	0.6000	0.4200	0.4600	-34.286%	467	10,231	-43.478%
2026-08-20	0.7200	0.7200	0.6600	0.7000	-2.778%	37	10,340	-62.857%
2026-08-19	0.7200	0.7200	0.7200	0.7200	-19.101%	2	10,332	-63.889%
2026-08-18	0.9200	0.9200	0.8800	0.8900	+17.105%	9	10,334	-70.787%
2026-08-17	0.8400	0.8400	0.7600	0.7600	-12.644%	2	10,330	-65.789%
2026-08-14	0.9100	0.9100	0.8700	0.8700	-7.447%	6	10,329	-70.115%
2026-08-13	0.8200	0.9400	0.8200	0.9400	+11.905%	2	10,331	-72.340%
2026-08-11	0.9300	0.9300	0.8400	0.8400	-6.667%	1,981	10,330	-69.048%
2026-08-10	1.0000	1.0000	0.8400	0.9000	-8.163%	67	8,404	-71.111%
2026-08-07	0.9900	1.0100	0.8700	0.9800	-20.968%	95	8,347	-73.469%
2026-08-06	1.1700	1.2400	1.1500	1.2400	+10.714%	4	8,279	-79.032%
2026-08-05	1.1000	1.2000	1.1000	1.1200	-18.841%	24	8,279	-76.786%
2026-08-04	1.5100	1.5100	1.3800	1.3800	-27.749%	38	8,276	-81.159%
2026-08-03	2.1500	2.1500	1.9000	1.9100	-5.446%	35	8,277	-86.387%
2026-07-31	2.1300	2.2700	2.0000	2.0200	+6.316%	46	8,251	-87.129%
2026-07-30	1.8800	2.1200	1.8800	1.9000	-27.481%	11	8,234	-86.316%
2026-07-29	2.9700	2.9700	2.6200	2.6200	+11.489%	82	8,231	-90.076%
2026-07-28	2.6000	2.6000	2.1700	2.3500	-2.083%	42	8,189	-88.936%
2026-07-27	2.2100	2.4000	2.2100	2.4000	+7.623%	619	8,166	-89.167%
2026-07-24	2.3900	2.3900	2.2300	2.2300	+7.212%	42	7,744	-88.341%
2026-07-23	2.0700	2.2700	2.0400	2.0800	+11.828%	105	7,742	-87.500%
2026-07-22	2.1000	2.1000	1.8600	1.8600	-15.837%	78	7,708	-86.022%
2026-07-21	2.6000	2.6400	2.2100	2.2100	-27.541%	27	7,674	-88.235%
2026-07-20	3.0500	3.0500	3.0500	3.0500	+13.806%	1	7,649	-91.475%
2026-07-15	2.5800	2.9000	2.5800	2.6800	+6.773%	2,685	7,649	-90.299%
2026-07-14	2.4200	2.5100	2.4200	2.5100	-9.712%	10	5,423	-89.641%
2026-07-13	2.6000	2.7800	2.6000	2.7800	-7.333%	9	5,415	-90.647%
2026-07-09	2.8200	3.0000	2.8200	3.0000	-20.000%	67	5,417	-91.333%
2026-07-08	3.3500	4.0000	3.3500	3.7500	+23.762%	294	5,357	-93.067%
2026-07-07	3.0800	3.1300	3.0300	3.0300	+5.575%	12	5,306	-91.419%
2026-07-06	3.0000	3.0000	2.8100	2.8700	-9.748%	4	5,301	-90.941%
2026-07-02	3.0600	3.1800	3.0500	3.1800	+2.581%	14	5,300	-91.824%
2026-07-01	2.8000	3.1000	2.8000	3.1000	-3.125%	5	5,300	-91.613%
2026-06-29	3.2000	3.2000	3.2000	3.2000	+10.345%	2	5,299	-91.875%
2026-06-26	2.9000	2.9000	2.9000	2.9000	-4.918%	1	5,297	-91.034%
2026-06-25	3.0000	3.0500	3.0000	3.0500	-1.613%	6	5,296	-91.475%
2026-06-24	3.0000	3.1000	2.9500	3.1000	+18.774%	415	5,290	-91.613%
2026-06-23	2.6100	2.6100	2.6100	2.6100	+46.629%	1	5,177	-90.038%
2026-06-17	1.7800	1.7800	1.7800	1.7800	-3.261%	1	5,176	-85.393%
2026-06-16	1.8400	1.8500	1.8400	1.8400	-10.244%	600	5,176	-85.870%
2026-06-15	2.0500	2.0500	2.0500	2.0500	-13.502%	1	5,176	-87.317%
2026-06-12	2.4500	2.4600	2.3700	2.3700	-14.748%	4	5,176	-89.030%
2026-06-11	3.2000	3.2000	2.7700	2.7800	-18.235%	13	5,172	-90.647%
2026-06-10	3.4000	3.4000	3.4000	3.4000	-1.163%	2	5,162	-92.353%
2026-06-09	3.4400	3.4400	3.4400	3.4400	+21.555%	2	5,160	-92.442%
2026-06-08	3.1500	3.1500	2.8300	2.8300	-21.389%	18	5,160	-90.813%
2026-06-05	2.9000	3.6000	2.9000	3.6000	+55.844%	37	5,168	-92.778%
2026-06-04	2.2400	2.3100	2.2400	2.3100	-0.858%	16	5,153	-88.745%
2026-06-03	2.3300	2.3300	2.3300	2.3300	+8.372%	20	5,153	-88.841%
2026-06-02	2.2800	2.2800	2.1400	2.1500	-12.602%	107	5,133	-87.907%
2026-06-01	2.6900	2.6900	2.4600	2.4600	-10.219%	17	5,127	-89.431%
2026-05-29	2.7000	2.7400	2.4800	2.7400	+4.183%	140	5,127	-90.511%
2026-05-28	2.5500	2.9400	2.5500	2.6300	-12.333%	44	5,152	-90.114%
2026-05-26	2.7400	3.0500	2.7400	3.0000	-3.537%	2,039	5,171	-91.333%
2026-05-22	3.1100	3.1100	3.1100	3.1100	-4.308%	1	3,236	-91.640%
2026-05-21	3.3500	3.3500	3.2500	3.2500	-10.959%	921	2,436	-92.000%
2026-05-20	3.6700	3.6700	3.6500	3.6500	-7.595%	17	2,436	-92.877%
2026-05-19	3.8200	3.9500	3.5500	3.9500	+14.493%	9	2,434	-93.418%
2026-05-18	3.4500	3.4500	3.4500	3.4500	+11.290%	1	2,434	-92.464%
2026-05-15	3.3000	3.3700	3.1000	3.1000	+28.099%	17	2,434	-91.613%
2026-05-13	2.3000	2.4200	2.2300	2.4200	-16.838%	82	2,421	-89.256%
2026-05-12	2.8100	2.9400	2.8100	2.9100	-4.590%	119	2,314	-91.065%
2026-05-08	3.0500	3.0500	3.0500	3.0500	-3.175%	3	2,314	-91.475%
2026-05-07	3.1500	3.1500	3.1500	3.1500	-14.865%	1	2,314	-91.746%
2026-05-06	3.7000	3.7000	3.7000	3.7000	-12.114%	1	2,314	-92.973%
2026-05-05	4.2100	4.2100	4.2100	4.2100	-14.949%	1	2,314	-93.824%
2026-05-01	4.2500	4.9500	4.2500	4.9500	+17.857%	50	2,301	-94.747%
2026-04-29	4.3200	4.5500	4.2000	4.2000	+5.000%	50	2,301	-93.810%
2026-04-28	4.0000	4.0000	4.0000	4.0000	+12.676%	1	2,255	-93.500%
2026-04-27	3.5500	3.5500	3.5500	3.5500	-2.740%	1	2,255	-92.676%
2026-04-24	4.0000	4.0000	3.6500	3.6500	0.000%	8	2,255	-92.877%
2026-04-23	3.3200	3.6500	3.2500	3.6500	+69.767%	2,198	2,256	-92.877%
2026-04-22	2.1500	2.1500	2.1500	2.1500	-1.376%	5	172	-87.907%
2026-04-21	2.1800	2.1800	2.1800	2.1800	+2.347%	2	170	-88.073%
2026-04-20	2.1800	2.1800	2.1000	2.1300	+4.412%	18	170	-87.793%
2026-04-17	2.0400	2.0400	2.0400	2.0400	-16.393%	1	169	-87.255%
2026-04-16	2.4400	2.4400	2.4400	2.4400	-12.857%	1	168	-89.344%
2026-04-10	2.9000	2.9000	2.8000	2.8000	-19.075%	6	169	-90.714%
2026-04-08	3.6500	3.6500	3.4600	3.4600	-25.591%	151	164	-92.486%
2026-04-07	4.5000	4.6500	4.5000	4.6500	+1.307%	3	164	-94.409%
2026-04-06	4.5900	4.5900	4.5900	4.5900	+0.879%	1	164	-94.336%
2026-04-02	4.7500	4.7500	4.5500	4.5500	+2.247%	12	162	-94.286%
2026-04-01	4.6000	4.6000	4.3500	4.4500	-13.592%	10	162	-94.157%
2026-03-31	5.6000	5.7500	5.1500	5.1500	-20.769%	21	160	-94.951%
2026-03-30	6.0500	6.5000	6.0500	6.5000	+13.043%	6	160	-96.000%
2026-03-27	5.7500	5.7500	5.7500	5.7500	-2.542%	2	158	-95.478%
2026-03-26	5.9000	5.9000	5.9000	5.9000	+14.563%	9	156	-95.593%
2026-03-25	5.1500	5.1500	5.1500	5.1500	-10.122%	10	154	-94.951%
2026-03-24	6.2000	6.2000	5.7300	5.7300	-4.341%	3	154	-95.462%
2026-03-23	6.0100	6.0200	5.9900	5.9900	-13.813%	150	153	-95.659%
2026-03-20	6.1500	6.9500	6.1500	6.9500	-4.795%	2	3	-96.259%
2026-03-19	7.3000	7.3000	7.3000	7.3000	0.000%	1	1	-96.438%