Dark

FCX20261120P55
FCX Nov 20 2026 55.00 Put (FCX261120P00055000)
option OPRA

EOD

Sep 9, 2026

0.5200-7.143%(-0.0400)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.5500	0.5900	0.5200	0.5200	-7.143%	48	4,091	0.000%
2026-09-08	0.5500	0.5700	0.4800	0.5600	-20.000%	24	4,084	-7.143%
2026-09-04	0.8000	0.8000	0.6100	0.7000	-6.667%	119	4,035	-25.714%
2026-09-03	0.7900	0.7900	0.7500	0.7500	+1.351%	2	4,035	-30.667%
2026-09-02	0.7100	0.7400	0.7100	0.7400	-5.128%	8	4,034	-29.730%
2026-09-01	0.7000	0.7800	0.7000	0.7800	+27.869%	6	4,039	-33.333%
2026-08-31	0.6300	0.6300	0.5900	0.6100	+7.018%	6	4,039	-14.754%
2026-08-28	0.5700	0.5700	0.5700	0.5700	+3.636%	7	4,036	-8.772%
2026-08-27	0.5500	0.6000	0.5200	0.5500	-9.836%	26	4,034	-5.455%
2026-08-26	0.6000	0.6500	0.6000	0.6100	-12.857%	29	4,027	-14.754%
2026-08-25	0.7900	0.7900	0.7000	0.7000	-18.605%	8	4,049	-25.714%
2026-08-24	0.8000	0.8600	0.7900	0.8600	0.000%	233	4,053	-39.535%
2026-08-21	0.9900	1.0000	0.8600	0.8600	-33.846%	713	4,231	-39.535%
2026-08-20	1.5500	1.5500	1.3000	1.3000	+12.069%	5	3,613	-60.000%
2026-08-19	1.5600	1.5600	1.1600	1.1600	-35.556%	3	3,615	-55.172%
2026-08-18	1.7000	1.9300	1.7000	1.8000	+23.288%	83	3,614	-71.111%
2026-08-17	1.5900	1.6500	1.4300	1.4600	-17.514%	17	3,610	-64.384%
2026-08-14	1.9600	1.9600	1.7500	1.7700	-4.324%	52	3,598	-70.621%
2026-08-13	1.6000	1.8500	1.6000	1.8500	+14.907%	13	3,598	-71.892%
2026-08-12	1.5000	1.6500	1.5000	1.6100	-8.523%	40	3,597	-67.702%
2026-08-11	1.7200	1.7600	1.7200	1.7600	+9.317%	2	3,592	-70.455%
2026-08-10	1.8700	1.8700	1.6100	1.6100	-3.593%	189	3,594	-67.702%
2026-08-07	1.8600	1.9100	1.6700	1.6700	-21.963%	37	3,441	-68.862%
2026-08-06	2.1500	2.1500	2.0000	2.1400	+2.392%	30	3,429	-75.701%
2026-08-05	2.0600	2.1800	2.0600	2.0900	-13.992%	111	3,444	-75.120%
2026-08-04	2.6000	2.6000	2.4300	2.4300	-24.063%	67	3,545	-78.601%
2026-08-03	3.3500	3.3500	3.1700	3.2000	-9.859%	5	3,558	-83.750%
2026-07-31	3.9000	3.9000	3.4000	3.5500	+4.412%	11	3,557	-85.352%
2026-07-30	3.5000	3.5000	3.3500	3.4000	-24.444%	69	3,558	-84.706%
2026-07-29	4.6000	4.7600	4.1500	4.5000	+18.421%	83	3,554	-88.444%
2026-07-28	4.2200	4.3000	3.8000	3.8000	+1.333%	9	3,548	-86.316%
2026-07-27	3.7800	3.9500	3.6900	3.7500	+1.351%	138	3,543	-86.133%
2026-07-24	4.0000	4.0500	3.6500	3.7000	+4.225%	12	3,469	-85.946%
2026-07-23	3.5500	3.8000	3.5000	3.5500	+9.231%	27	3,467	-85.352%
2026-07-22	3.3500	3.3500	3.1400	3.2500	-13.793%	31	3,467	-84.000%
2026-07-21	4.2000	4.2000	3.7500	3.7700	-25.641%	254	3,470	-86.207%
2026-07-17	5.8400	5.8400	5.0700	5.0700	-4.340%	44	3,246	-89.744%
2026-07-16	4.8000	5.3200	4.8000	5.3000	+27.711%	42	3,206	-90.189%
2026-07-14	4.2800	4.4000	4.1500	4.1500	-6.742%	63	3,164	-87.470%
2026-07-13	4.4500	4.4500	4.4500	4.4500	+2.299%	1	3,153	-88.315%
2026-07-10	4.3500	4.3500	4.3500	4.3500	-6.250%	3	3,153	-88.046%
2026-07-09	4.8800	4.8800	4.6400	4.6400	-17.876%	6	3,156	-88.793%
2026-07-08	5.7000	6.2000	5.6500	5.6500	+12.774%	44	3,150	-90.796%
2026-07-07	5.0100	5.0100	5.0100	5.0100	-1.957%	5	3,145	-89.621%
2026-07-02	4.7000	5.1500	4.7000	5.1100	+4.499%	30	3,110	-89.824%
2026-07-01	4.6200	4.8900	4.6200	4.8900	+11.136%	89	3,110	-89.366%
2026-06-30	4.3500	4.4000	4.2100	4.4000	-5.376%	1,016	3,009	-88.182%
2026-06-29	4.9500	4.9500	4.6500	4.6500	-3.125%	15	1,993	-88.817%
2026-06-26	4.9100	4.9100	4.8000	4.8000	+3.226%	2	1,986	-89.167%
2026-06-25	4.8500	4.9000	4.6500	4.6500	-8.824%	19	1,985	-88.817%
2026-06-24	4.8000	5.1200	4.7800	5.1000	+24.390%	14	1,982	-89.804%
2026-06-23	4.1000	4.1500	4.1000	4.1000	+24.242%	35	1,971	-87.317%
2026-06-22	3.3500	3.3500	3.3000	3.3000	-4.348%	2	1,939	-84.242%
2026-06-18	3.2000	3.5000	3.2000	3.4500	+25.455%	135	1,927	-84.928%
2026-06-17	2.7500	2.7500	2.7500	2.7500	-9.836%	4	1,927	-81.091%
2026-06-16	3.0500	3.0500	3.0500	3.0500	-5.280%	5	1,927	-82.951%
2026-06-15	3.2100	3.3000	3.2100	3.2200	-12.500%	6	1,933	-83.851%
2026-06-12	3.9500	3.9500	3.6500	3.6800	-17.303%	6	1,930	-85.870%
2026-06-11	4.7500	4.9000	4.4500	4.4500	-15.399%	8	1,930	-88.315%
2026-06-10	4.8000	5.3000	4.8000	5.2600	+7.347%	4	1,931	-90.114%
2026-06-09	4.2500	4.9500	4.2500	4.9000	+4.701%	5	1,930	-89.388%
2026-06-08	4.8000	4.8000	4.6800	4.6800	-10.857%	9	1,929	-88.889%
2026-06-05	4.2300	5.2500	4.2300	5.2500	+45.833%	16	1,932	-90.095%
2026-06-04	3.6000	3.6500	3.6000	3.6000	-1.370%	6	1,928	-85.556%
2026-06-03	3.4700	3.6500	3.4700	3.6500	+15.873%	23	1,928	-85.753%
2026-06-02	3.5000	3.5900	3.1500	3.1500	-23.171%	29	1,908	-83.492%
2026-05-29	4.4000	4.4000	4.0100	4.1000	-11.255%	10	1,897	-87.317%
2026-05-27	4.6200	4.6200	4.6200	4.6200	+5.000%	1	1,897	-88.745%
2026-05-26	4.4000	4.5000	4.4000	4.4000	-10.931%	374	1,896	-88.182%
2026-05-22	4.8500	4.9400	4.8200	4.9400	+4.000%	5	1,533	-89.474%
2026-05-21	5.2000	5.5000	4.7500	4.7500	-13.636%	7	1,533	-89.053%
2026-05-20	5.8500	5.8500	5.5000	5.5000	-6.780%	17	1,533	-90.545%
2026-05-19	5.8700	5.9000	5.6000	5.9000	+6.306%	1,007	507	-91.186%
2026-05-18	5.0000	5.5500	5.0000	5.5500	+16.842%	4	507	-90.631%
2026-05-15	5.1200	5.1200	4.7500	4.7500	+16.995%	19	507	-89.053%
2026-05-14	4.0600	4.0600	4.0600	4.0600	+5.455%	1	508	-87.192%
2026-05-13	3.8500	3.8500	3.8500	3.8500	-13.677%	1	506	-86.494%
2026-05-11	4.4000	4.4600	4.3000	4.4600	-12.549%	7	506	-88.341%
2026-05-07	5.1000	5.1000	5.1000	5.1000	-20.063%	1	512	-89.804%
2026-05-05	6.4000	6.5000	6.3800	6.3800	-6.176%	36	511	-91.850%
2026-05-04	6.7900	6.8600	6.6000	6.8000	+11.475%	305	506	-92.353%
2026-05-01	6.1000	6.2000	6.1000	6.1000	-4.389%	58	219	-91.475%
2026-04-30	6.3800	6.3800	6.3800	6.3800	-2.595%	1	219	-91.850%
2026-04-29	6.5800	6.6500	6.3500	6.5500	+5.305%	145	218	-92.061%
2026-04-28	6.4000	6.4000	6.2200	6.2200	+11.071%	11	88	-91.640%
2026-04-27	5.6500	5.6500	5.6000	5.6000	-4.600%	10	90	-90.714%
2026-04-24	5.6300	5.8700	5.6300	5.8700	+72.647%	4	89	-91.141%
2026-04-22	3.4000	3.4000	3.4000	3.4000	0.000%	2	90	-84.706%
2026-04-17	3.3200	3.4000	3.2500	3.4000	-10.290%	16	91	-84.706%
2026-04-16	3.7900	3.7900	3.7900	3.7900	-5.250%	1	81	-86.280%
2026-04-14	4.0500	4.0500	4.0000	4.0000	-6.977%	9	80	-87.000%
2026-04-10	4.3000	4.3000	4.3000	4.3000	-16.016%	1	73	-87.907%
2026-04-08	5.1100	5.1200	5.1100	5.1200	-21.593%	2	73	-89.844%
2026-04-06	6.5500	6.5500	6.5300	6.5300	+2.835%	2	73	-92.037%
2026-04-01	6.8000	6.8000	6.2000	6.3500	-13.014%	15	71	-91.811%
2026-03-31	8.2000	8.2000	7.3000	7.3000	-19.337%	36	69	-92.877%
2026-03-30	7.8900	9.0500	7.8900	9.0500	+7.738%	33	73	-94.254%
2026-03-27	8.5400	8.5400	8.4000	8.4000	+2.439%	4	53	-93.810%
2026-03-26	8.2000	8.2000	8.2000	8.2000	+2.500%	7	50	-93.659%
2026-03-24	8.5800	8.6200	8.0000	8.0000	-5.325%	18	40	-93.500%
2026-03-23	8.6000	9.1000	8.4500	8.4500	-11.426%	13	23	-93.846%
2026-03-19	9.5400	9.5400	9.5400	9.5400	0.000%	10	10	-94.549%