Dark

FCX20261218C35
FCX Dec 18 2026 35.00 Call (FCX261218C00035000)
option OPRA

EOD

Jul 20, 2026

24.99+7.623%(+1.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	24.9900	24.9900	24.9900	24.9900	+7.623%	1	550	0.000%
2026-07-08	23.2200	23.2200	23.2200	23.2200	-14.883%	8	549	+7.623%
2026-07-02	27.2800	27.2800	27.2800	27.2800	-1.871%	1	548	-8.394%
2026-06-29	27.8000	27.8000	27.8000	27.8000	-21.358%	1	548	-10.108%
2026-06-16	36.5800	36.8100	35.3000	35.3500	+8.038%	27	549	-29.307%
2026-06-01	32.7200	32.7200	32.7200	32.7200	+7.455%	3	553	-23.625%
2026-05-27	30.4500	30.4500	30.4500	30.4500	+27.087%	1	553	-17.931%
2026-04-29	23.9600	23.9600	23.9600	23.9600	-31.932%	2	552	+4.299%
2026-04-21	35.2000	35.2000	35.2000	35.2000	-0.985%	1	550	-29.006%
2026-04-16	35.5500	35.5500	35.5500	35.5500	+5.615%	5	550	-29.705%
2026-04-10	33.8800	33.8800	33.6600	33.6600	+5.617%	2	550	-25.758%
2026-04-09	31.8600	31.8700	31.8600	31.8700	+13.376%	18	550	-21.588%
2026-04-02	28.1100	28.1100	28.1100	28.1100	+4.111%	5	568	-11.099%
2026-04-01	27.0000	27.0000	27.0000	27.0000	+16.129%	1	568	-7.444%
2026-03-24	23.2500	23.2500	23.2500	23.2500	+10.873%	1	569	+7.484%
2026-03-20	20.9700	20.9700	20.9700	20.9700	+10.660%	1	569	+19.170%
2026-03-19	18.9500	18.9500	18.9500	18.9500	-28.625%	1	569	+31.873%
2026-03-12	26.2200	26.5500	26.2200	26.5500	+14.144%	5	570	-5.876%
2026-03-09	23.2500	23.2600	23.2500	23.2600	-8.425%	18	571	+7.438%
2026-03-06	25.4000	25.4000	25.4000	25.4000	-29.307%	2	554	-1.614%
2026-02-25	35.8000	35.9300	35.8000	35.9300	+5.367%	13	553	-30.448%
2026-02-24	34.1000	34.1000	34.1000	34.1000	+7.098%	1	553	-26.716%
2026-02-23	31.9500	31.9500	31.8400	31.8400	+8.855%	2	554	-21.514%
2026-02-20	29.2500	29.2500	29.2500	29.2500	+0.862%	5	554	-14.564%
2026-02-12	29.0500	29.0500	29.0000	29.0000	-0.787%	10	554	-13.828%
2026-02-10	29.2300	29.2300	29.2300	29.2300	+8.864%	1	559	-14.506%
2026-02-06	26.8500	26.8500	26.8500	26.8500	-1.323%	1	559	-6.927%
2026-02-02	27.2100	27.2100	27.2100	27.2100	-0.330%	1	559	-8.159%
2026-01-30	26.0000	27.3000	26.0000	27.3000	-11.650%	3	559	-8.462%
2026-01-29	30.9000	30.9000	30.9000	30.9000	+3.000%	1	557	-19.126%
2026-01-28	30.0000	30.0000	30.0000	30.0000	+14.943%	1	558	-16.700%
2026-01-23	26.1000	26.1000	26.1000	26.1000	+0.385%	1	558	-4.253%
2026-01-22	26.2800	26.5000	26.0000	26.0000	-7.143%	6	558	-3.885%
2026-01-21	28.0000	28.0000	28.0000	28.0000	+15.702%	5	556	-10.750%
2026-01-16	24.2000	24.2000	24.2000	24.2000	-8.679%	1	557	+3.264%
2026-01-15	26.5000	26.5000	26.5000	26.5000	+3.718%	2	557	-5.698%
2026-01-13	25.5500	25.5500	25.5500	25.5500	-0.584%	1	557	-2.192%
2026-01-12	25.5900	25.7000	24.9000	25.7000	+11.836%	7	558	-2.763%
2026-01-09	22.9800	22.9800	22.9800	22.9800	-2.874%	10	558	+8.747%
2026-01-06	23.2300	23.6600	23.2300	23.6600	+14.521%	2	558	+5.621%
2026-01-05	21.0000	21.0300	20.0000	20.6600	+10.304%	18	564	+20.958%
2026-01-02	18.5000	18.7600	18.5000	18.7300	+0.699%	16	564	+33.422%
2025-12-31	18.6000	18.6000	18.6000	18.6000	-2.618%	5	559	+34.355%
2025-12-29	19.0200	19.1000	19.0200	19.1000	-5.446%	23	559	+30.838%
2025-12-26	20.4000	20.7500	20.2000	20.2000	+4.663%	22	559	+23.713%
2025-12-24	19.0000	19.3000	19.0000	19.3000	+6.925%	4	561	+29.482%
2025-12-22	18.2000	18.2000	17.7000	18.0500	+9.262%	34	561	+38.449%
2025-12-19	16.7000	17.0600	16.5200	16.5200	+13.931%	14	581	+51.271%
2025-12-18	14.5000	14.5000	14.5000	14.5000	-4.290%	1	579	+72.345%
2025-12-16	15.4500	15.4500	15.1500	15.1500	-6.481%	2	579	+64.950%
2025-12-15	16.5000	16.5000	16.1500	16.2000	+3.448%	15	580	+54.259%
2025-12-12	16.7000	16.7300	15.0400	15.6600	-0.949%	107	591	+59.579%
2025-12-11	15.0000	16.1500	15.0000	15.8100	+17.111%	85	635	+58.065%
2025-12-10	13.3000	13.5000	13.3000	13.5000	+0.746%	3	640	+85.111%
2025-12-09	12.7500	13.4000	12.7000	13.4000	-1.471%	15	642	+86.493%
2025-12-08	13.7000	13.7000	13.5000	13.6000	-1.091%	7	636	+83.750%
2025-12-05	14.0000	14.0000	13.7500	13.7500	+6.589%	14	639	+81.745%
2025-12-04	12.7500	13.2500	12.3800	12.9000	-1.376%	69	640	+93.721%
2025-12-03	12.7500	13.5400	12.7500	13.0800	+7.743%	125	609	+91.055%
2025-12-01	12.0000	12.1400	12.0000	12.1400	+4.655%	3	532	+105.848%
2025-11-28	11.6000	11.6000	11.6000	11.6000	+11.969%	1	530	+115.431%
2025-11-24	10.3600	10.3600	10.3600	10.3600	-3.268%	6	529	+141.216%
2025-11-19	10.7100	10.7100	10.7100	10.7100	-4.800%	3	523	+133.333%
2025-11-12	11.2500	11.2500	11.2500	11.2500	+6.635%	1	520	+122.133%
2025-11-10	10.5500	10.5500	10.5500	10.5500	+5.500%	15	520	+136.872%
2025-11-06	10.0000	10.0000	10.0000	10.0000	-0.498%	1	520	+149.900%
2025-11-05	10.0500	10.0500	10.0500	10.0500	+7.487%	1	520	+148.657%
2025-11-04	9.2000	9.3500	9.2000	9.3500	-13.346%	2	520	+167.273%
2025-10-27	10.7900	10.7900	10.7900	10.7900	-3.661%	26	546	+131.603%
2025-10-23	11.3800	11.3800	11.2000	11.2000	-2.609%	3	546	+123.125%
2025-10-20	11.5000	11.5000	11.5000	11.5000	-1.288%	2	546	+117.304%
2025-10-16	11.6500	11.6500	11.6500	11.6500	-0.427%	2	545	+114.506%
2025-10-15	11.7000	11.7000	11.7000	11.7000	-2.500%	1	545	+113.590%
2025-10-13	11.7500	12.1000	11.7500	12.0000	-1.072%	14	545	+108.250%
2025-10-09	12.1300	12.1300	12.1300	12.1300	-0.574%	1	545	+106.018%
2025-10-08	12.0000	12.2000	12.0000	12.2000	+14.770%	6	545	+104.836%
2025-10-07	10.7000	10.7000	10.6300	10.6300	-2.922%	3	547	+135.089%
2025-10-06	10.0100	10.9500	10.0100	10.9500	+11.394%	3	547	+128.219%
2025-10-03	9.9000	10.1000	9.8300	9.8300	+6.848%	14	546	+154.222%
2025-10-02	9.2000	9.2000	9.2000	9.2000	-3.665%	1	546	+171.630%
2025-10-01	9.7000	9.7000	9.5500	9.5500	+4.372%	11	546	+161.675%
2025-09-30	9.1500	9.1500	9.1500	9.1500	+10.241%	1	546	+173.115%
2025-09-29	7.4500	8.3000	7.4500	8.3000	+14.483%	4	546	+201.084%
2025-09-26	7.3500	7.3500	7.2500	7.2500	+6.618%	15	546	+244.690%
2025-09-25	7.0300	7.3500	6.8000	6.8000	-23.251%	412	538	+267.500%
2025-09-24	10.8000	11.2700	8.4800	8.8600	-35.890%	23	336	+182.054%
2025-09-19	13.5900	13.8200	13.5900	13.8200	-1.986%	9	329	+80.825%
2025-09-16	14.1000	14.1000	14.1000	14.1000	+0.284%	1	336	+77.234%
2025-09-11	13.8500	14.0600	13.8500	14.0600	+4.535%	13	336	+77.738%
2025-08-28	13.4500	13.4500	13.4500	13.4500	+4.669%	11	343	+85.799%
2025-08-25	12.8500	12.8500	12.8500	12.8500	+1.984%	1	345	+94.475%
2025-08-22	12.4000	12.6100	12.4000	12.6000	+14.545%	21	345	+98.333%
2025-08-21	11.1000	11.1000	11.0000	11.0000	+0.457%	4	341	+127.182%
2025-08-19	10.9500	10.9500	10.9500	10.9500	-3.439%	1	341	+128.219%
2025-08-08	11.3400	11.3400	11.3400	11.3400	+3.091%	1	340	+120.370%
2025-08-07	11.0000	11.0000	11.0000	11.0000	+7.317%	2	340	+127.182%
2025-08-01	10.2500	10.2500	10.2500	10.2500	+1.787%	1	340	+143.805%
2025-07-31	10.0800	10.0800	10.0700	10.0700	+4.896%	10	340	+148.163%
2025-07-30	9.6000	9.6000	9.6000	9.6000	-27.547%	2	336	+160.313%
2025-07-28	13.2500	13.2500	13.2500	13.2500	-3.636%	30	334	+88.604%
2025-07-25	13.8500	13.8500	13.7500	13.7500	-1.786%	22	364	+81.745%
2025-07-24	14.0000	14.0000	14.0000	14.0000	-5.851%	2	365	+78.500%
2025-07-21	14.8700	14.8700	14.8700	14.8700	-15.029%	20	363	+68.056%
2025-07-08	14.5100	17.5000	14.5100	17.5000	+10.271%	6	383	+42.800%
2025-07-03	15.8700	15.8700	15.8700	15.8700	+14.091%	1	384	+57.467%
2025-06-26	12.5500	13.9100	12.5500	13.9100	+21.485%	16	384	+79.655%
2025-06-12	11.4500	11.4500	11.4500	11.4500	-8.765%	3	382	+118.253%
2025-06-09	12.5500	12.5500	12.5500	12.5500	+0.240%	4	379	+99.124%
2025-06-05	12.5500	12.5500	12.5100	12.5200	+11.786%	3	379	+99.601%
2025-06-03	11.2000	11.2000	11.2000	11.2000	+2.283%	1	381	+123.125%
2025-06-02	10.9400	10.9500	10.9400	10.9500	+9.500%	10	380	+128.219%
2025-05-29	10.0000	10.0000	10.0000	10.0000	0.000%	5	388	+149.900%
2025-05-28	10.0000	10.0000	10.0000	10.0000	+9.890%	1	388	+149.900%
2025-05-22	9.0200	9.1000	9.0200	9.1000	-6.186%	3	387	+174.615%
2025-05-21	9.7000	9.7000	9.7000	9.7000	+2.105%	1	385	+157.629%
2025-05-20	9.6000	9.6000	9.5000	9.5000	-4.040%	2	386	+163.053%
2025-05-19	9.3600	9.9000	9.3600	9.9000	+10.245%	6	386	+152.424%
2025-05-16	8.9800	8.9800	8.9800	8.9800	-10.200%	10	391	+178.285%
2025-05-14	10.0000	10.0000	10.0000	10.0000	-7.834%	1	386	+149.900%
2025-05-13	10.8500	10.8500	10.8500	10.8500	+17.171%	2	385	+130.323%
2025-05-05	9.2600	9.2600	9.2600	9.2600	-2.218%	1	385	+169.870%
2025-05-02	9.4700	9.4700	9.4700	9.4700	+0.212%	10	386	+163.886%
2025-04-28	9.4500	9.4500	9.4500	9.4500	+3.846%	1	391	+164.444%
2025-04-25	9.1000	9.1000	9.1000	9.1000	+13.750%	6	392	+174.615%
2025-04-23	8.0000	8.0000	8.0000	8.0000	+6.667%	5	390	+212.375%
2025-04-22	7.5000	7.5000	7.5000	7.5000	+12.782%	5	390	+233.200%
2025-04-21	6.6500	6.6500	6.6500	6.6500	-6.993%	5	385	+275.789%
2025-04-16	7.1500	7.1500	7.1500	7.1500	-7.143%	1	385	+249.510%
2025-04-14	8.2500	8.2500	7.7000	7.7000	+2.667%	3	384	+224.545%
2025-04-11	7.0500	7.5000	6.6500	7.5000	+11.940%	26	386	+233.200%
2025-04-09	6.7000	6.7000	6.7000	6.7000	+30.859%	5	384	+272.985%
2025-04-08	6.2500	6.2500	5.1200	5.1200	-7.246%	82	384	+388.086%
2025-04-07	5.1000	6.2000	5.1000	5.5200	-2.817%	47	382	+352.717%
2025-04-04	6.6000	6.6000	4.9000	5.6800	-56.970%	192	425	+339.965%
2025-03-26	13.2000	13.2000	13.2000	13.2000	+0.763%	10	330	+89.318%
2025-03-25	12.9500	13.1000	12.9500	13.1000	+2.344%	35	320	+90.763%
2025-03-24	12.6000	12.8000	12.6000	12.8000	+4.065%	25	335	+95.234%
2025-03-20	12.3000	12.3000	12.3000	12.3000	+5.579%	10	349	+103.171%
2025-03-19	11.6500	11.6500	11.6500	11.6500	+4.018%	10	349	+114.506%
2025-03-17	11.2000	11.2000	11.2000	11.2000	+5.660%	60	349	+123.125%
2025-03-14	10.5500	10.6000	10.5500	10.6000	+1.435%	40	409	+135.755%
2025-03-13	10.2500	10.5000	10.1500	10.4500	+26.667%	180	572	+139.139%
2025-03-11	8.1000	8.2500	8.1000	8.2500	+7.702%	76	572	+202.909%
2025-03-10	7.8000	7.8000	7.4500	7.6600	-17.634%	40	647	+226.240%
2025-03-07	9.3000	9.3000	9.3000	9.3000	-6.533%	2	612	+168.710%
2025-03-05	9.9500	9.9500	9.9500	9.9500	+21.787%	15	612	+151.156%
2025-03-03	8.1500	8.1700	8.1500	8.1700	-17.308%	2	625	+205.875%
2025-02-21	9.8800	9.8800	9.8800	9.8800	-4.541%	10	625	+152.935%
2025-02-20	10.7500	10.7500	10.3500	10.3500	-2.358%	3	620	+141.449%
2025-02-18	10.6000	10.6000	10.6000	10.6000	-3.636%	1	618	+135.755%
2025-02-13	11.0000	11.0000	11.0000	11.0000	+2.326%	5	612	+127.182%
2025-02-07	10.7500	10.7500	10.7500	10.7500	+22.857%	20	612	+132.465%
2025-02-05	8.6000	8.7500	8.5500	8.7500	+6.707%	40	622	+185.600%
2025-02-03	8.2000	8.2000	8.2000	8.2000	-3.529%	10	589	+204.756%
2025-01-31	8.6000	8.6000	8.5000	8.5000	-2.299%	300	599	+194.000%
2025-01-30	8.7600	8.7600	8.7000	8.7000	+0.578%	187	502	+187.241%
2025-01-29	8.6500	8.6500	8.6500	8.6500	+5.488%	10	317	+188.902%
2025-01-28	8.4200	8.4200	8.2000	8.2000	-8.277%	97	307	+204.756%
2025-01-23	8.9400	8.9400	8.9400	8.9400	-10.060%	1	223	+179.530%
2025-01-03	9.9300	9.9400	9.9100	9.9400	-7.535%	12	223	+151.408%
2024-12-27	10.7500	10.7500	10.7500	10.7500	-2.627%	4	217	+132.465%
2024-12-24	11.0400	11.0400	11.0400	11.0400	+0.822%	1	218	+126.359%
2024-12-20	11.0100	11.0100	10.9500	10.9500	+1.860%	13	218	+128.219%
2024-12-18	11.7900	11.7900	10.7500	10.7500	-9.664%	3	231	+132.465%
2024-12-16	11.9000	11.9000	11.9000	11.9000	-5.179%	1	231	+110.000%
2024-12-13	12.5500	12.5500	12.5500	12.5500	-6.691%	2	231	+99.124%
2024-12-12	13.4500	13.4500	13.4500	13.4500	-10.631%	1	231	+85.799%
2024-12-09	15.0500	15.0500	15.0500	15.0500	+10.256%	1	231	+66.047%
2024-12-02	13.6500	13.6500	13.6500	13.6500	-4.545%	1	231	+83.077%
2024-11-26	14.3000	14.3000	14.3000	14.3000	-1.853%	2	230	+74.755%
2024-11-22	14.5700	14.5700	14.5700	14.5700	+3.333%	2	228	+71.517%
2024-11-18	14.1000	14.1000	14.1000	14.1000	-1.261%	11	227	+77.234%
2024-11-14	14.2800	14.2800	14.2800	14.2800	-1.517%	21	216	+75.000%
2024-11-12	14.5000	14.5000	14.5000	14.5000	-8.805%	1	199	+72.345%
2024-11-11	16.0000	16.0000	15.8000	15.9000	-4.619%	30	198	+57.170%
2024-11-08	16.6700	16.6700	16.6700	16.6700	-12.723%	2	198	+49.910%
2024-11-07	19.1000	19.1000	19.1000	19.1000	+21.270%	1	197	+30.838%
2024-10-31	15.7500	15.7500	15.7500	15.7500	-8.430%	1	198	+58.667%
2024-10-25	17.3000	17.3000	17.2000	17.2000	-1.149%	4	197	+45.291%
2024-10-24	17.4000	17.4000	17.4000	17.4000	-13.648%	6	195	+43.621%
2024-10-11	20.1500	20.1500	20.1500	20.1500	+1.922%	4	189	+24.020%
2024-10-10	19.7700	19.7700	19.7700	19.7700	+7.446%	4	191	+26.404%
2024-10-08	18.4000	18.4000	18.4000	18.4000	-10.680%	3	195	+35.815%
2024-10-07	20.6000	20.6000	20.6000	20.6000	-1.294%	1	198	+21.311%
2024-10-02	20.8800	20.8800	20.8700	20.8700	-1.557%	2	198	+19.741%
2024-09-26	21.2500	21.2500	21.2000	21.2000	+14.595%	30	200	+17.877%
2024-09-24	18.7200	18.7200	18.5000	18.5000	+26.280%	20	216	+35.081%
2024-09-17	14.6500	14.6500	14.6500	14.6500	+20.082%	4	216	+70.580%
2024-09-10	12.1000	12.2000	12.1000	12.2000	-10.294%	45	212	+104.836%
2024-09-04	13.6000	13.6000	13.6000	13.6000	-9.333%	10	181	+83.750%
2024-08-30	15.0000	15.0000	15.0000	15.0000	0.000%	14	181	+66.600%
2024-08-22	13.9500	15.0000	13.9500	15.0000	-0.662%	58	181	+66.600%
2024-08-21	15.1000	15.1000	15.1000	15.1000	+8.633%	10	197	+65.497%
2024-08-13	13.9000	13.9000	13.9000	13.9000	-0.714%	3	187	+79.784%
2024-08-12	13.9000	14.0000	13.9000	14.0000	+2.190%	33	190	+78.500%
2024-08-09	13.5100	13.7000	13.4300	13.7000	+4.341%	8	157	+82.409%
2024-08-08	13.1300	13.1300	13.1300	13.1300	-4.855%	1	153	+90.327%
2024-08-07	13.8000	13.8000	13.8000	13.8000	0.000%	10	152	+81.087%
2024-08-06	13.8000	13.8000	13.8000	13.8000	+1.845%	1	142	+81.087%
2024-08-05	13.0600	13.5500	12.6000	13.5500	-4.577%	5	141	+84.428%
2024-08-02	14.2200	14.2200	14.2000	14.2000	-11.305%	80	139	+75.986%
2024-07-26	16.0200	16.0200	16.0100	16.0100	-10.658%	32	101	+56.090%
2024-07-22	17.9200	17.9200	17.9200	17.9200	-10.310%	75	85	+39.453%
2024-06-26	19.9800	19.9800	19.9800	19.9800	0.000%	10	10	+25.075%