Dark

FCX20261218C45
FCX Dec 18 2026 45.00 Call (FCX261218C00045000)
option OPRA

EOD

Jul 16, 2025

7.80-4.878%(-0.40)505

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-16	7.85	7.95	7.80	7.80	-4.878%	505	1,242	0.000%
2025-07-15	8.29	8.29	7.84	8.20	-7.865%	365	738	-4.878%
2025-07-14	9.00	9.00	8.90	8.90	-9.369%	16	402	-12.360%
2025-07-10	9.82	9.82	9.82	9.82	+7.322%	1	418	-20.570%
2025-07-09	9.15	9.15	9.15	9.15	-3.175%	8	417	-14.754%
2025-07-03	9.38	9.45	9.38	9.45	-1.047%	2	410	-17.460%
2025-07-02	9.80	9.80	9.55	9.55	+20.126%	11	410	-18.325%
2025-07-01	7.95	7.95	7.95	7.95	-1.242%	1	420	-1.887%
2025-06-30	8.05	8.05	8.00	8.05	-1.949%	67	420	-3.106%
2025-06-27	8.40	8.40	8.21	8.21	+4.453%	6	404	-4.994%
2025-06-26	7.90	7.90	7.86	7.86	+19.091%	22	405	-0.763%
2025-06-25	6.60	6.60	6.60	6.60	-1.493%	24	404	+18.182%
2025-06-13	6.70	6.70	6.70	6.70	+4.199%	2	398	+16.418%
2025-06-12	6.48	6.48	6.43	6.43	-10.070%	3	399	+21.306%
2025-06-10	7.18	7.18	7.15	7.15	-4.027%	4	399	+9.091%
2025-06-09	7.49	7.49	7.45	7.45	+1.223%	12	396	+4.698%
2025-06-06	7.36	7.36	7.36	7.36	-0.271%	6	392	+5.978%
2025-06-05	7.49	7.55	7.38	7.38	+36.414%	6	392	+5.691%
2025-05-21	5.42	5.42	5.41	5.41	-8.305%	6	392	+44.177%
2025-05-12	5.90	5.90	5.90	5.90	+16.832%	2	392	+32.203%
2025-05-09	4.93	5.05	4.93	5.05	+14.773%	30	390	+54.455%
2025-04-30	4.33	4.40	4.33	4.40	-9.278%	3	375	+77.273%
2025-04-29	4.90	4.90	4.85	4.85	-9.346%	11	372	+60.825%
2025-04-28	5.35	5.35	5.35	5.35	+52.857%	1	369	+45.794%
2025-04-21	3.50	3.50	3.50	3.50	-4.110%	24	370	+122.857%
2025-04-17	3.35	3.65	3.34	3.65	-5.928%	3	386	+113.699%
2025-04-15	3.82	3.88	3.82	3.88	+0.779%	3	386	+101.031%
2025-04-14	4.20	4.20	3.85	3.85	-7.229%	40	385	+102.597%
2025-04-11	4.13	4.15	4.13	4.15	+33.871%	4	372	+87.952%
2025-04-10	3.10	3.10	3.10	3.10	-18.421%	1	371	+151.613%
2025-04-09	2.79	3.80	2.79	3.80	+49.606%	2	372	+105.263%
2025-04-08	3.40	3.40	2.45	2.54	-23.030%	87	371	+207.087%
2025-04-07	2.08	3.30	2.07	3.30	+19.134%	31	377	+136.364%
2025-04-04	2.77	2.77	2.77	2.77	-1.773%	72	375	+181.588%
2025-04-03	4.47	4.47	2.82	2.82	-49.189%	50	411	+176.596%
2025-04-02	5.45	5.55	5.45	5.55	-1.770%	17	371	+40.541%
2025-04-01	5.60	5.65	5.60	5.65	+0.893%	12	355	+38.053%
2025-03-31	5.30	5.60	5.20	5.60	-6.667%	33	364	+39.286%
2025-03-28	6.00	6.00	6.00	6.00	-21.875%	20	340	+30.000%
2025-03-26	7.53	7.68	7.53	7.68	-2.908%	3	330	+1.563%
2025-03-25	7.91	7.91	7.91	7.91	-0.628%	16	328	-1.391%
2025-03-24	7.10	7.96	7.10	7.96	+17.059%	2	329	-2.010%
2025-03-18	6.70	6.80	6.65	6.80	-1.449%	16	328	+14.706%
2025-03-17	6.81	6.95	6.81	6.90	+11.290%	36	313	+13.043%
2025-03-13	6.20	6.20	6.20	6.20	+44.186%	30	337	+25.806%
2025-03-10	4.78	4.78	4.30	4.30	-29.160%	23	337	+81.395%
2025-03-06	6.07	6.07	6.07	6.07	+28.875%	5	334	+28.501%
2025-03-03	4.71	4.71	4.71	4.71	-7.828%	1	334	+65.605%
2025-02-28	5.11	5.11	5.11	5.11	-16.503%	2	334	+52.642%
2025-02-26	6.12	6.12	6.12	6.12	+13.333%	3	333	+27.451%
2025-02-24	5.35	5.40	5.35	5.40	-13.600%	27	330	+44.444%
2025-02-20	6.25	6.25	6.25	6.25	+2.796%	9	323	+24.800%
2025-02-07	6.08	6.08	6.08	6.08	+25.361%	2	314	+28.289%
2025-02-03	4.46	4.85	4.46	4.85	-4.150%	8	315	+60.825%
2025-01-29	5.06	5.06	5.06	5.06	-1.172%	1	322	+54.150%
2025-01-28	5.12	5.12	5.12	5.12	-14.667%	2	323	+52.344%
2025-01-24	5.90	6.00	5.90	6.00	-0.990%	46	324	+30.000%
2025-01-23	6.00	6.06	5.00	6.06	-14.528%	8	341	+28.713%
2025-01-21	7.09	7.09	7.09	7.09	-0.281%	1	340	+10.014%
2025-01-17	7.11	7.11	7.11	7.11	+0.566%	30	340	+9.705%
2025-01-15	7.07	7.07	7.07	7.07	+11.164%	2	340	+10.325%
2025-01-07	6.36	6.36	6.36	6.36	+6.711%	30	339	+22.642%
2025-01-03	5.70	5.96	5.70	5.96	-6.142%	62	339	+30.872%
2025-01-02	6.35	6.35	6.35	6.35	+1.763%	5	363	+22.835%
2024-12-31	6.20	6.25	6.19	6.24	-0.160%	21	374	+25.000%
2024-12-30	6.17	6.25	6.17	6.25	-9.025%	4	374	+24.800%
2024-12-23	6.87	6.87	6.87	6.87	+0.146%	10	374	+13.537%
2024-12-20	7.25	7.25	6.86	6.86	+10.645%	6	374	+13.703%
2024-12-19	6.50	6.50	6.20	6.20	-17.333%	25	371	+25.806%
2024-12-17	7.49	7.50	7.49	7.50	-3.226%	2	351	+4.000%
2024-12-16	7.75	7.75	7.75	7.75	-5.025%	5	349	+0.645%
2024-12-13	8.20	8.20	7.88	8.16	-9.232%	16	349	-4.412%
2024-12-10	8.99	8.99	8.99	8.99	+7.665%	1	348	-13.237%
2024-12-06	8.44	8.44	8.35	8.35	-11.170%	16	348	-6.587%
2024-12-03	9.40	9.52	9.40	9.40	-5.051%	18	345	-17.021%
2024-11-29	9.90	9.90	9.90	9.90	+3.125%	40	342	-21.212%
2024-11-27	9.60	9.60	9.60	9.60	-4.950%	11	331	-18.750%
2024-11-25	9.90	10.10	9.90	10.10	+6.316%	20	331	-22.772%
2024-11-21	9.50	9.50	9.50	9.50	-1.042%	1	319	-17.895%
2024-11-18	9.55	9.60	9.50	9.60	+3.226%	17	319	-18.750%
2024-11-12	9.30	9.30	9.30	9.30	-13.084%	10	302	-16.129%
2024-11-11	10.70	10.70	10.70	10.70	-4.379%	10	302	-27.103%
2024-11-08	11.25	11.25	11.19	11.19	+2.661%	52	298	-30.295%
2024-11-06	10.90	10.90	10.90	10.90	+0.739%	8	275	-28.440%
2024-10-31	10.62	10.82	10.62	10.82	-18.340%	4	275	-27.911%
2024-10-22	13.25	13.25	13.25	13.25	+5.326%	3	276	-41.132%
2024-10-15	12.49	12.58	12.49	12.58	-4.480%	4	273	-37.997%
2024-10-08	13.17	13.17	13.17	13.17	-10.712%	3	273	-40.774%
2024-10-01	14.65	14.75	14.65	14.75	-4.531%	2	273	-47.119%
2024-09-26	15.16	15.45	14.40	15.45	+13.854%	47	274	-49.515%
2024-09-24	12.79	13.57	12.79	13.57	+22.252%	18	277	-42.520%
2024-09-23	11.17	11.17	11.04	11.10	+3.256%	22	274	-29.730%
2024-09-19	11.20	11.20	10.75	10.75	+7.500%	69	254	-27.442%
2024-09-17	9.93	10.00	9.93	10.00	+3.950%	3	318	-22.000%
2024-09-13	9.62	9.62	9.62	9.62	+1.799%	4	318	-18.919%
2024-09-12	9.45	9.45	9.45	9.45	+11.570%	1	317	-17.460%
2024-09-11	8.45	8.47	8.45	8.47	+5.743%	2	318	-7.910%
2024-09-10	8.01	8.01	8.01	8.01	-1.233%	4	316	-2.622%
2024-09-06	8.40	8.45	8.11	8.11	-10.387%	18	312	-3.822%
2024-09-05	9.10	9.10	9.05	9.05	+3.311%	2	310	-13.812%
2024-09-03	9.45	9.45	8.50	8.76	-14.118%	32	308	-10.959%
2024-08-30	10.20	10.20	10.20	10.20	-1.639%	20	293	-23.529%
2024-08-29	10.37	10.37	10.37	10.37	-1.238%	1	293	-24.783%
2024-08-28	10.50	10.50	10.50	10.50	-9.091%	1	292	-25.714%
2024-08-27	11.23	11.55	11.23	11.55	+5.866%	7	292	-32.468%
2024-08-23	10.33	10.91	10.33	10.91	+10.202%	146	292	-28.506%
2024-08-22	10.00	10.05	9.90	9.90	-4.808%	4	242	-21.212%
2024-08-21	10.40	10.40	10.40	10.40	+0.096%	1	244	-25.000%
2024-08-20	10.35	10.39	10.35	10.39	+3.383%	2	244	-24.928%
2024-08-15	10.50	10.50	10.05	10.05	+4.361%	2	244	-22.388%
2024-08-14	9.63	9.63	9.63	9.63	+1.368%	1	245	-19.003%
2024-08-13	9.50	9.50	9.50	9.50	+1.064%	1	245	-17.895%
2024-08-12	9.00	9.40	9.00	9.40	+2.174%	2	244	-17.021%
2024-08-09	9.20	9.38	9.12	9.20	-3.158%	24	243	-15.217%
2024-08-06	9.45	9.50	9.45	9.50	+5.205%	8	246	-17.895%
2024-08-05	8.60	9.20	8.60	9.03	-2.589%	5	245	-13.621%
2024-08-02	10.00	10.00	9.27	9.27	-19.391%	10	248	-15.858%
2024-08-01	11.50	11.50	11.50	11.50	-4.406%	1	244	-32.174%
2024-07-31	11.89	12.03	11.87	12.03	+13.920%	8	243	-35.162%
2024-07-30	10.90	10.90	10.15	10.56	-7.773%	31	239	-26.136%
2024-07-29	11.39	11.45	11.35	11.45	-1.717%	26	254	-31.878%
2024-07-25	11.55	11.70	11.44	11.65	+2.643%	4	235	-33.047%
2024-07-24	11.80	11.80	11.35	11.35	-2.742%	51	233	-31.278%
2024-07-23	11.39	11.95	10.78	11.67	-2.750%	48	233	-33.162%
2024-07-22	12.00	12.00	12.00	12.00	-3.148%	1	193	-35.000%
2024-07-19	12.25	12.42	12.25	12.39	+0.487%	10	193	-37.046%
2024-07-18	13.30	13.30	11.99	12.33	-12.429%	124	192	-36.740%
2024-07-17	14.08	14.08	14.08	14.08	-4.087%	1	151	-44.602%
2024-07-16	14.68	14.68	14.68	14.68	-7.962%	2	150	-46.866%
2024-07-09	16.03	16.03	15.95	15.95	+11.150%	81	150	-51.097%
2024-07-01	14.25	15.50	14.25	14.35	+3.986%	21	70	-45.645%
2024-06-27	13.80	13.80	13.80	13.80	-8.000%	1	52	-43.478%
2024-06-25	15.00	15.00	15.00	15.00	0.000%	51	51	-48.000%