Dark

FCX20261218C100
FCX Dec 18 2026 100.00 Call (FCX261218C00100000)
option OPRA

EOD

Sep 9, 2026

2.02-10.222%(-0.23)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	2.1900	2.1900	2.0200	2.0200	-10.222%	37	2,157	0.000%
2026-09-08	2.5300	2.5300	2.2000	2.2500	+65.441%	7	2,190	-10.222%
2026-09-04	1.2400	1.3600	1.2400	1.3600	-2.857%	6	2,193	+48.529%
2026-09-03	1.3900	1.4000	1.3900	1.4000	-27.835%	3	2,193	+44.286%
2026-09-02	1.7400	1.9400	1.7400	1.9400	+22.785%	11	2,193	+4.124%
2026-09-01	1.6700	1.9400	1.5800	1.5800	-22.927%	56	2,197	+27.848%
2026-08-31	2.1400	2.1600	1.9200	2.0500	-9.292%	30	2,209	-1.463%
2026-08-28	2.2800	2.2800	2.2600	2.2600	-28.254%	6	2,234	-10.619%
2026-08-27	3.1500	3.2500	3.1000	3.1500	-1.563%	33	2,234	-35.873%
2026-08-26	3.5100	3.5100	3.1100	3.2000	-5.882%	27	2,239	-36.875%
2026-08-25	3.3000	3.5500	3.2500	3.4000	+4.615%	110	2,244	-40.588%
2026-08-24	3.4500	3.4500	3.0000	3.2500	+3.834%	163	2,195	-37.846%
2026-08-21	2.6900	3.3000	2.6900	3.1300	+115.862%	1,478	2,309	-35.463%
2026-08-20	1.2500	1.4500	1.2500	1.4500	+26.087%	42	1,224	+39.310%
2026-08-19	1.1500	1.1500	1.1500	1.1500	+25.000%	2	1,266	+75.652%
2026-08-18	0.9900	1.1200	0.9200	0.9200	-24.590%	64	1,264	+119.565%
2026-08-17	1.1000	1.2500	1.1000	1.2200	+35.556%	55	1,280	+65.574%
2026-08-14	1.0200	1.0200	0.7000	0.9000	-22.414%	405	1,298	+124.444%
2026-08-13	1.1600	1.1600	1.1600	1.1600	-22.148%	1	1,038	+74.138%
2026-08-12	1.5200	1.5200	1.4900	1.4900	-3.247%	2	1,039	+35.570%
2026-08-11	1.7900	1.7900	1.5400	1.5400	-23.762%	60	1,040	+31.169%
2026-08-10	1.8400	2.0200	1.7800	2.0200	+6.316%	78	1,048	0.000%
2026-08-07	1.9000	1.9100	1.9000	1.9000	+4.972%	6	992	+6.316%
2026-08-06	1.8100	1.8100	1.8100	1.8100	-4.737%	8	991	+11.602%
2026-08-05	2.0000	2.0500	1.9000	1.9000	+23.377%	34	991	+6.316%
2026-08-04	1.3000	1.5400	1.3000	1.5400	+90.123%	14	963	+31.169%
2026-07-31	0.8100	0.8100	0.8100	0.8100	-19.000%	3	954	+149.383%
2026-07-30	1.0000	1.0000	1.0000	1.0000	+11.111%	5	954	+102.000%
2026-07-29	0.6700	0.9000	0.6500	0.9000	+12.500%	10	949	+124.444%
2026-07-27	0.8000	0.8000	0.8000	0.8000	-18.367%	1	951	+152.500%
2026-07-24	1.0500	1.0500	0.9800	0.9800	-2.000%	3	950	+106.122%
2026-07-23	0.9600	1.0000	0.9600	1.0000	-21.260%	26	951	+102.000%
2026-07-22	1.1600	1.2700	1.1600	1.2700	+53.012%	25	926	+59.055%
2026-07-20	0.9000	0.9000	0.6300	0.8300	+3.750%	27	916	+143.373%
2026-07-17	0.8000	0.8000	0.8000	0.8000	-23.077%	1	916	+152.500%
2026-07-14	1.0400	1.0400	1.0400	1.0400	-9.565%	50	916	+94.231%
2026-07-10	1.0600	1.1500	1.0600	1.1500	+12.745%	4	916	+75.652%
2026-07-09	0.9400	1.1000	0.9400	1.0200	+21.429%	16	915	+98.039%
2026-07-08	0.7300	0.8900	0.7300	0.8400	-19.231%	17	909	+140.476%
2026-07-07	1.0400	1.0400	1.0400	1.0400	-37.725%	1	921	+94.231%
2026-06-29	1.6700	1.6700	1.6700	1.6700	-1.765%	50	920	+20.958%
2026-06-25	1.7500	1.7500	1.7000	1.7000	+9.677%	2	872	+18.824%
2026-06-24	1.6900	1.6900	1.3400	1.5500	-26.540%	101	870	+30.323%
2026-06-23	2.1100	2.1100	2.1100	2.1100	-21.269%	5	870	-4.265%
2026-06-22	2.8600	2.8600	2.6800	2.6800	-9.764%	6	870	-24.627%
2026-06-18	3.0000	3.0000	2.7500	2.9700	-8.615%	19	849	-31.987%
2026-06-17	3.6200	3.7500	3.2500	3.2500	-1.515%	45	849	-37.846%
2026-06-16	3.7000	3.7000	3.3000	3.3000	-15.167%	53	849	-38.788%
2026-06-15	3.8900	3.8900	3.8900	3.8900	+25.484%	1	845	-48.072%
2026-06-12	3.1000	3.2000	3.0000	3.1000	+22.530%	19	845	-34.839%
2026-06-11	2.3900	2.6000	2.3400	2.5300	+17.130%	43	844	-20.158%
2026-06-10	2.3000	2.3000	2.0400	2.1600	-9.623%	21	817	-6.481%
2026-06-09	2.3100	2.4700	1.7500	2.3900	-5.534%	26	797	-15.481%
2026-06-08	2.5700	2.5800	2.4100	2.5300	+2.429%	125	796	-20.158%
2026-06-05	3.1600	3.1600	2.4700	2.4700	-36.667%	19	688	-18.219%
2026-06-04	4.6500	4.6500	3.7800	3.9000	-3.941%	39	675	-48.205%
2026-06-03	4.0500	4.0600	4.0500	4.0600	-7.727%	30	649	-50.246%
2026-06-02	3.8000	4.4000	3.6800	4.4000	+56.028%	35	666	-54.091%
2026-06-01	2.5200	2.8200	2.5100	2.8200	+11.024%	3	643	-28.369%
2026-05-29	2.3100	2.5400	2.2100	2.5400	0.000%	302	641	-20.472%
2026-05-28	2.2800	2.5400	2.2800	2.5400	+20.379%	8	719	-20.472%
2026-05-27	2.1100	2.1100	2.1100	2.1100	-6.637%	1	712	-4.265%
2026-05-26	2.2500	2.2600	2.1200	2.2600	+41.250%	256	712	-10.619%
2026-05-22	1.5900	1.6000	1.5900	1.6000	-6.433%	6	716	+26.250%
2026-05-21	1.7100	1.7100	1.7100	1.7100	+13.245%	9	707	+18.129%
2026-05-20	1.5100	1.5100	1.5100	1.5100	+18.898%	1	707	+33.775%
2026-05-19	1.4000	1.4000	1.2700	1.2700	-13.605%	64	707	+59.055%
2026-05-18	1.9000	1.9000	1.4500	1.4700	-32.877%	10	707	+37.415%
2026-05-15	1.9700	2.2000	1.9700	2.1900	-25.510%	4	707	-7.763%
2026-05-13	2.8600	3.2400	2.8600	2.9400	+15.748%	61	707	-31.293%
2026-05-12	2.3000	2.5600	2.3000	2.5400	+21.531%	15	671	-20.472%
2026-05-11	1.7000	2.3000	1.7000	2.0900	+31.447%	347	671	-3.349%
2026-05-08	1.5200	1.7500	1.3200	1.5900	-10.169%	18	493	+27.044%
2026-05-07	1.7400	1.7800	1.7400	1.7700	+12.739%	8	487	+14.124%
2026-05-06	1.8300	1.8300	1.5000	1.5700	+48.113%	9	480	+28.662%
2026-05-05	1.0600	1.0600	1.0600	1.0600	-0.935%	2	471	+90.566%
2026-04-29	1.0700	1.0700	1.0700	1.0700	-32.278%	5	471	+88.785%
2026-04-27	1.6300	1.6300	1.5800	1.5800	-21.000%	61	474	+27.848%
2026-04-23	1.7900	2.0000	1.7900	2.0000	-37.500%	6	413	+1.000%
2026-04-22	3.2500	3.2500	3.2000	3.2000	-1.538%	32	414	-36.875%
2026-04-21	3.2500	3.2500	3.2500	3.2500	+1.881%	1	412	-37.846%
2026-04-20	3.1900	3.1900	3.1900	3.1900	+6.333%	2	412	-36.677%
2026-04-17	3.0000	3.2900	2.9900	3.0000	+5.634%	95	412	-32.667%
2026-04-16	3.0000	3.0000	2.8400	2.8400	-4.377%	6	332	-28.873%
2026-04-13	2.8500	2.9700	2.8500	2.9700	-7.764%	2	327	-31.987%
2026-04-10	3.1300	3.2200	3.1300	3.2200	+5.574%	11	327	-37.267%
2026-04-09	3.0500	3.0500	3.0500	3.0500	+48.780%	1	337	-33.770%
2026-04-06	2.0500	2.0500	2.0500	2.0500	-2.844%	14	336	-1.463%
2026-04-02	2.1400	2.1400	2.1100	2.1100	-7.456%	11	325	-4.265%
2026-04-01	2.2500	2.2800	2.2500	2.2800	+40.741%	2	325	-11.404%
2026-03-31	1.6200	1.6200	1.6200	1.6200	+1.250%	1	324	+24.691%
2026-03-25	1.6600	1.6600	1.6000	1.6000	+39.130%	32	324	+26.250%
2026-03-20	1.1500	1.1500	1.1500	1.1500	+1.770%	3	321	+75.652%
2026-03-19	1.1300	1.1300	1.1300	1.1300	-47.685%	6	324	+78.761%
2026-03-18	2.1600	2.1600	2.1600	2.1600	+19.337%	1	318	-6.481%
2026-03-17	1.7500	1.8200	1.7500	1.8100	-8.122%	3	317	+11.602%
2026-03-13	2.2400	2.2400	1.9200	1.9700	-14.719%	5	318	+2.538%
2026-03-12	2.5100	2.5100	2.3100	2.3100	+0.435%	29	319	-12.554%
2026-03-09	2.0000	2.3500	2.0000	2.3000	-7.631%	103	293	-12.174%
2026-03-06	2.6800	2.6800	2.4900	2.4900	-9.783%	21	314	-18.876%
2026-03-05	2.7900	2.7900	2.7600	2.7600	-36.406%	8	315	-26.812%
2026-03-02	4.3000	4.3400	3.8500	4.3400	-4.615%	11	311	-53.456%
2026-02-27	4.7500	4.7500	4.2500	4.5500	+30.372%	32	312	-55.604%
2026-02-26	4.3900	4.3900	3.4900	3.4900	-30.200%	17	312	-42.120%
2026-02-25	4.7000	5.0000	4.7000	5.0000	+17.647%	122	185	-59.600%
2026-02-24	3.4900	4.2500	3.4900	4.2500	+75.620%	34	185	-52.471%
2026-02-17	2.4600	2.4600	2.3400	2.4200	-18.792%	16	167	-16.529%
2026-02-13	3.0000	3.0000	2.8300	2.9800	+9.158%	138	94	-32.215%
2026-02-12	3.5000	3.5000	2.5900	2.7300	-17.273%	21	94	-26.007%
2026-02-11	3.3000	3.3200	3.3000	3.3000	+14.583%	50	74	-38.788%
2026-02-09	2.8800	2.8800	2.8800	2.8800	+10.769%	1	29	-29.861%
2026-02-06	2.6000	2.6000	2.6000	2.6000	+8.333%	2	28	-22.308%
2026-02-05	2.4000	2.4000	2.4000	2.4000	-29.412%	3	26	-15.833%
2026-02-04	3.7300	3.7300	3.4000	3.4000	-9.814%	10	26	-40.588%
2026-02-03	3.6700	3.8300	3.6700	3.7700	+34.643%	8	19	-46.419%
2026-02-02	2.9500	2.9500	2.8000	2.8000	-4.437%	3	11	-27.857%
2026-01-30	3.2400	3.2400	2.6700	2.9300	0.000%	12	9	-31.058%