Dark

FCX20261218C30
FCX Dec 18 2026 30.00 Call (FCX261218C00030000)
option OPRA

EOD

Sep 1, 2026

44.20+18.977%(+7.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	44.2000	44.2000	44.2000	44.2000	+18.977%	1	655	0.000%
2026-08-18	37.1500	37.1500	37.1500	37.1500	-1.328%	5	656	+18.977%
2026-08-04	37.0000	37.6500	37.0000	37.6500	+19.033%	2	661	+17.397%
2026-07-06	31.6300	31.6300	31.6300	31.6300	-0.503%	1	662	+39.741%
2026-06-29	31.7900	31.7900	31.7900	31.7900	-21.719%	1	662	+39.037%
2026-06-15	40.6000	40.6100	40.6000	40.6100	-2.145%	6	662	+8.840%
2026-04-20	41.5000	41.5000	41.5000	41.5000	+7.569%	1	658	+6.506%
2026-04-13	38.5800	38.5800	38.5800	38.5800	-1.077%	50	659	+14.567%
2026-04-10	39.0000	39.0000	39.0000	39.0000	+26.418%	1	659	+13.333%
2026-04-02	30.8500	30.8500	30.8500	30.8500	+6.379%	1	659	+43.274%
2026-03-30	29.0000	29.0000	29.0000	29.0000	+20.833%	2	659	+52.414%
2026-03-20	24.0000	24.0000	24.0000	24.0000	-15.701%	1	661	+84.167%
2026-03-13	28.4700	28.4700	28.4700	28.4700	-14.247%	3	661	+55.251%
2026-03-10	33.4000	33.4000	33.2000	33.2000	-0.658%	2	663	+33.133%
2026-03-05	33.4200	33.4200	33.4200	33.4200	+8.155%	247	665	+32.256%
2026-02-17	30.9000	30.9000	30.9000	30.9000	-2.524%	1	698	+43.042%
2026-02-02	31.7000	31.7000	31.7000	31.7000	-7.256%	1	698	+39.432%
2026-01-26	34.1800	34.1800	34.1800	34.1800	+12.066%	248	699	+29.315%
2026-01-22	30.5000	30.5000	30.5000	30.5000	-2.556%	2	451	+44.918%
2026-01-20	31.4300	31.4300	31.3000	31.3000	+7.192%	11	450	+41.214%
2026-01-15	29.2000	29.2000	29.2000	29.2000	-1.849%	1	450	+51.370%
2026-01-13	29.7500	29.7500	29.7500	29.7500	+22.934%	70	451	+48.571%
2026-01-05	24.2000	24.2000	24.2000	24.2000	+4.400%	1	521	+82.645%
2026-01-02	23.1800	23.1800	23.1800	23.1800	+2.794%	1	521	+90.682%
2025-12-31	22.5500	22.5500	22.5500	22.5500	-1.571%	58	523	+96.009%
2025-12-24	22.9500	22.9500	22.9100	22.9100	+3.665%	9	532	+92.929%
2025-12-22	22.1000	22.1000	22.1000	22.1000	+8.068%	1	532	+100.000%
2025-12-19	20.4000	20.4500	20.4000	20.4500	+6.956%	15	532	+116.137%
2025-12-18	19.1200	19.1200	19.1200	19.1200	-1.443%	1	537	+131.172%
2025-12-17	19.4000	19.4000	19.4000	19.4000	-1.523%	1	537	+127.835%
2025-12-15	19.7000	19.7000	19.7000	19.7000	+3.793%	2	531	+124.365%
2025-12-12	20.2800	20.2800	18.9800	18.9800	-4.862%	14	531	+132.877%
2025-12-11	19.9500	19.9500	19.9500	19.9500	+12.394%	1	526	+121.554%
2025-12-10	17.7500	17.7500	17.7500	17.7500	+2.424%	1	526	+149.014%
2025-12-08	17.2000	17.3300	17.2000	17.3300	-2.804%	4	526	+155.049%
2025-12-05	17.8300	17.8300	17.8300	17.8300	+7.151%	2	527	+147.897%
2025-12-04	16.6400	16.6400	16.6400	16.6400	+0.301%	5	529	+165.625%
2025-12-03	16.5900	16.5900	16.5900	16.5900	+9.217%	1	529	+166.426%
2025-12-02	15.1900	15.1900	15.1900	15.1900	+10.876%	1	529	+190.981%
2025-11-21	13.3600	13.7000	13.3600	13.7000	-6.357%	5	529	+222.628%
2025-11-19	14.5200	14.6300	14.5200	14.6300	+19.526%	2	529	+202.119%
2025-11-17	13.0000	13.0000	12.2400	12.2400	-17.017%	3	529	+261.111%
2025-11-12	14.7000	14.7500	14.7000	14.7500	+14.341%	12	530	+199.661%
2025-11-07	12.7500	12.9000	12.6500	12.9000	-4.444%	76	519	+242.636%
2025-11-05	12.5000	13.5500	12.5000	13.5000	+8.521%	41	477	+227.407%
2025-11-04	12.4400	12.4400	12.4400	12.4400	-14.795%	5	477	+255.305%
2025-10-31	14.6000	14.6000	14.6000	14.6000	+0.690%	1	477	+202.740%
2025-10-30	14.5000	14.5000	14.5000	14.5000	-10.494%	2	476	+204.828%
2025-10-29	16.1000	16.2000	16.0000	16.2000	+16.968%	5	476	+172.840%
2025-10-24	13.8500	13.8500	13.8500	13.8500	-6.608%	2	476	+219.134%
2025-10-23	14.8300	14.8300	14.8300	14.8300	+7.308%	5	476	+198.045%
2025-10-21	13.8200	13.8200	13.8200	13.8200	-7.867%	5	476	+219.826%
2025-10-20	15.0000	15.0000	15.0000	15.0000	-0.332%	7	476	+194.667%
2025-10-14	13.6200	15.0500	13.4500	15.0500	-8.788%	19	476	+193.688%
2025-10-13	16.5000	16.5000	16.5000	16.5000	+18.280%	1	482	+167.879%
2025-10-10	13.9500	13.9500	13.9500	13.9500	-10.976%	7	482	+216.846%
2025-10-08	15.5500	15.6700	15.5500	15.6700	+18.175%	3	482	+182.068%
2025-10-07	14.0500	14.1000	13.2600	13.2600	+3.837%	34	482	+233.333%
2025-10-03	12.7700	12.7700	12.7700	12.7700	+4.672%	10	482	+246.124%
2025-10-02	12.1100	12.2000	12.1100	12.2000	-4.314%	3	482	+262.295%
2025-10-01	12.7500	12.7500	12.7500	12.7500	+5.809%	1	482	+246.667%
2025-09-30	12.1500	12.1500	12.0500	12.0500	+7.589%	3	481	+266.805%
2025-09-29	10.7700	11.6500	10.7700	11.2000	+12.563%	9	481	+294.643%
2025-09-26	10.0700	10.0700	9.9500	9.9500	+2.577%	81	476	+344.221%
2025-09-25	10.1500	10.1500	9.7000	9.7000	-16.952%	40	551	+355.670%
2025-09-24	13.8700	13.8700	11.6800	11.6800	-32.211%	13	551	+278.425%
2025-09-22	17.2300	17.2300	17.2300	17.2300	-1.543%	1	550	+156.529%
2025-09-17	17.5000	17.5000	17.5000	17.5000	+2.881%	1	550	+152.571%
2025-09-15	17.1000	17.1000	17.0100	17.0100	+1.010%	2	550	+159.847%
2025-08-29	16.8400	16.8400	16.8400	16.8400	+21.588%	1	550	+162.470%
2025-08-04	13.8500	13.8500	13.8500	13.8500	+5.725%	7	550	+219.134%
2025-08-01	13.1000	13.1000	13.1000	13.1000	-2.239%	1	550	+237.405%
2025-07-30	13.4000	13.4000	13.4000	13.4000	-27.174%	7	550	+229.851%
2025-07-14	18.3500	18.4000	18.3500	18.4000	-2.902%	14	543	+140.217%
2025-07-11	18.9500	18.9500	18.9500	18.9500	-3.464%	2	543	+133.245%
2025-07-10	19.9800	19.9800	19.6300	19.6300	+5.538%	6	543	+125.166%
2025-07-03	18.6000	18.6000	18.6000	18.6000	-2.872%	3	543	+137.634%
2025-07-02	19.1500	19.1500	19.1500	19.1500	+37.276%	3	543	+130.809%
2025-06-23	13.9500	13.9500	13.9500	13.9500	-8.824%	1	550	+216.846%
2025-06-16	15.3000	15.3000	15.3000	15.3000	-5.028%	6	550	+188.889%
2025-06-09	15.9000	16.1100	15.9000	16.1100	+10.722%	4	550	+174.364%
2025-06-04	14.5000	14.5500	14.5000	14.5500	+4.752%	20	550	+203.780%
2025-05-27	13.8500	13.8900	13.8500	13.8900	+9.629%	10	561	+218.215%
2025-05-23	12.6700	12.6700	12.6700	12.6700	+4.280%	4	559	+248.856%
2025-05-16	12.1500	12.1500	12.1500	12.1500	+1.082%	20	559	+263.786%
2025-05-05	12.0200	12.0200	12.0200	12.0200	+6.372%	1	559	+267.720%
2025-05-01	11.3000	11.3000	11.3000	11.3000	-7.377%	11	559	+291.150%
2025-04-25	12.0200	12.2000	12.0000	12.2000	+24.490%	370	548	+262.295%
2025-04-22	9.8000	9.8000	9.8000	9.8000	+5.376%	1	548	+351.020%
2025-04-16	9.3000	9.3000	9.3000	9.3000	-6.061%	1	549	+375.269%
2025-04-14	9.9000	9.9000	9.9000	9.9000	+6.452%	1	549	+346.465%
2025-04-09	9.2500	9.3000	9.2500	9.3000	+32.857%	6	549	+375.269%
2025-04-08	8.2000	8.2500	6.9500	7.0000	-5.405%	19	549	+531.429%
2025-04-07	7.8200	7.8200	7.3500	7.4000	+4.965%	376	543	+497.297%
2025-04-04	6.5500	7.2000	6.3500	7.0500	-23.370%	742	360	+526.950%
2025-04-03	9.2000	9.2000	9.2000	9.2000	-23.077%	1	205	+380.435%
2025-03-31	11.3500	11.9600	11.3500	11.9600	-7.645%	21	205	+269.565%
2025-03-28	13.0000	13.0000	12.9500	12.9500	-8.803%	4	205	+241.313%
2025-03-27	14.1800	14.2000	13.9000	14.2000	+3.650%	4	205	+211.268%
2025-03-21	13.7000	13.7000	13.7000	13.7000	-4.196%	2	203	+222.628%
2025-03-19	14.3000	14.3000	14.3000	14.3000	+10.425%	1	203	+209.091%
2025-03-14	12.9500	12.9500	12.9500	12.9500	+5.285%	6	203	+241.313%
2025-03-05	12.3000	12.3000	12.3000	12.3000	+23.123%	19	206	+259.350%
2025-03-04	10.4500	10.4500	9.9000	9.9900	-13.506%	10	187	+342.442%
2025-02-28	11.5500	11.5500	11.5500	11.5500	-12.830%	2	186	+282.684%
2025-02-20	13.2500	13.2500	13.2500	13.2500	-2.574%	12	185	+233.585%
2025-02-18	13.6000	13.6000	13.6000	13.6000	-2.857%	1	185	+225.000%
2025-02-14	14.5000	14.5000	14.0000	14.0000	+10.063%	40	199	+215.714%
2025-02-07	12.7200	12.7200	12.7200	12.7200	+11.579%	2	199	+247.484%
2025-01-30	11.6100	11.6100	11.4000	11.4000	+3.167%	17	214	+287.719%
2025-01-28	11.0500	11.0500	11.0500	11.0500	-3.913%	12	214	+300.000%
2025-01-27	11.5000	11.5000	11.5000	11.5000	-7.853%	1	226	+284.348%
2025-01-23	12.7000	12.7000	11.7000	12.4800	-8.235%	13	225	+254.167%
2025-01-22	14.0500	14.0500	13.6000	13.6000	0.000%	85	226	+225.000%
2025-01-10	14.0500	14.0500	13.6000	13.6000	-2.857%	44	298	+225.000%
2025-01-08	13.8500	14.0000	13.8500	14.0000	+1.523%	25	261	+215.714%
2025-01-06	13.7900	13.7900	13.7900	13.7900	+8.583%	1	261	+220.522%
2024-12-30	12.7000	12.7000	12.7000	12.7000	-4.151%	1	260	+248.031%
2024-12-27	13.2500	13.2500	13.2500	13.2500	-13.115%	4	259	+233.585%
2024-12-13	15.2500	15.2500	15.2500	15.2500	-10.819%	4	259	+189.836%
2024-11-14	17.4000	17.4500	17.1000	17.1000	+0.588%	24	259	+158.480%
2024-11-12	17.0000	17.0000	17.0000	17.0000	-12.821%	1	259	+160.000%
2024-11-08	19.5000	19.5000	19.5000	19.5000	-5.797%	2	258	+126.667%
2024-11-06	19.5300	20.7600	19.5300	20.7000	+0.926%	21	257	+113.527%
2024-11-05	20.4000	20.5100	20.4000	20.5100	+0.885%	2	254	+115.505%
2024-11-04	20.3300	20.3300	20.3300	20.3300	-0.684%	15	253	+117.413%
2024-10-24	20.4700	20.4700	20.4700	20.4700	-2.524%	1	238	+115.926%
2024-10-15	21.0000	21.0000	21.0000	21.0000	-7.652%	1	238	+110.476%
2024-10-03	22.7400	22.7400	22.7400	22.7400	-1.130%	2	237	+94.371%
2024-09-30	23.0000	23.0000	23.0000	23.0000	-8.000%	2	235	+92.174%
2024-09-26	24.8200	25.0000	24.8200	25.0000	+12.360%	5	235	+76.800%
2024-09-25	22.2500	22.2500	22.2500	22.2500	+19.624%	20	236	+98.652%
2024-09-18	17.8000	18.6000	17.8000	18.6000	+9.541%	3	236	+137.634%
2024-09-16	16.9800	16.9800	16.9800	16.9800	-1.850%	1	233	+160.306%
2024-09-13	17.3000	17.3000	17.3000	17.3000	+3.593%	2	233	+155.491%
2024-09-12	16.4000	16.7000	16.4000	16.7000	+5.031%	2	232	+164.671%
2024-09-11	15.5000	16.0000	15.5000	15.9000	+6.000%	23	230	+177.987%
2024-09-10	15.0000	15.0000	15.0000	15.0000	0.000%	1	229	+194.667%
2024-09-06	15.0000	15.0000	15.0000	15.0000	-6.832%	10	228	+194.667%
2024-09-03	16.0000	16.1000	16.0000	16.1000	-12.022%	6	223	+174.534%
2024-08-30	18.3000	18.3000	18.3000	18.3000	-5.426%	2	222	+141.530%
2024-08-27	19.3500	19.3500	19.3500	19.3500	+3.200%	1	222	+128.424%
2024-08-19	18.7000	18.7500	18.7000	18.7500	+10.685%	6	221	+135.733%
2024-08-16	17.3900	17.3900	16.9400	16.9400	-10.842%	100	215	+160.921%
2024-08-15	19.0000	19.0000	19.0000	19.0000	+13.095%	1	165	+132.632%
2024-08-12	16.8000	16.8000	16.8000	16.8000	+3.704%	1	165	+163.095%
2024-08-07	16.2000	16.2000	16.2000	16.2000	+9.459%	2	164	+172.840%
2024-08-05	14.8000	14.8000	14.8000	14.8000	-11.377%	1	162	+198.649%
2024-08-02	16.5000	16.7000	16.5000	16.7000	-15.443%	204	162	+164.671%
2024-07-31	19.7500	19.7500	19.7500	19.7500	+2.226%	70	74	+123.797%
2024-07-25	19.1200	19.5600	19.1200	19.3200	-4.356%	60	60	+128.778%
2024-07-18	20.2000	20.2000	20.2000	20.2000	-8.639%	1	2	+118.812%
2024-06-27	22.1100	22.1100	22.1100	22.1100	0.000%	2	2	+99.910%