Dark

FCX20261218C80
FCX Dec 18 2026 80.00 Call (FCX261218C00080000)
option OPRA

EOD

Jul 22, 2026

3.75+22.951%(+0.70)260

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	3.4000	3.8500	3.4000	3.7500	+22.951%	260	4,018	0.000%
2026-07-21	2.8500	3.1000	2.8200	3.0500	+33.188%	79	3,911	+22.951%
2026-07-20	2.3500	2.4200	2.2800	2.2900	-2.553%	33	3,922	+63.755%
2026-07-17	1.9700	2.3500	1.9700	2.3500	+2.174%	5	3,944	+59.574%
2026-07-16	2.4800	2.4800	2.2000	2.3000	-20.962%	24	3,941	+63.043%
2026-07-15	2.6500	2.9300	2.6500	2.9100	-3.960%	115	3,923	+28.866%
2026-07-14	3.3500	3.3500	3.0300	3.0300	+12.639%	9	3,923	+23.762%
2026-07-13	3.2000	3.2000	2.2000	2.6900	-17.988%	245	3,921	+39.405%
2026-07-10	3.2500	3.3500	3.2500	3.2800	+2.500%	26	3,688	+14.329%
2026-07-09	2.9700	3.2000	2.9700	3.2000	+52.381%	5	3,667	+17.188%
2026-07-08	2.2500	2.2500	2.0800	2.1000	-21.933%	26	3,663	+78.571%
2026-07-07	2.9600	2.9600	2.6900	2.6900	-14.603%	19	3,641	+39.405%
2026-07-06	3.2500	3.2500	3.1500	3.1500	+3.279%	18	3,643	+19.048%
2026-07-02	3.3500	3.3500	3.0500	3.0500	-8.683%	4	3,626	+22.951%
2026-07-01	3.9700	3.9700	3.3400	3.3400	-18.337%	4	3,626	+12.275%
2026-06-30	4.1500	4.1500	4.0000	4.0900	+10.541%	7	3,627	-8.313%
2026-06-29	3.9500	3.9500	3.7000	3.7000	-5.128%	3	3,624	+1.351%
2026-06-26	3.9300	4.2000	3.9000	3.9000	-8.235%	25	3,622	-3.846%
2026-06-25	4.3000	4.3000	4.2500	4.2500	+9.536%	3	3,623	-11.765%
2026-06-24	3.9500	4.1500	3.8000	3.8800	-23.922%	27	3,622	-3.351%
2026-06-23	4.8700	5.1000	4.8700	5.1000	-27.143%	8	3,623	-26.471%
2026-06-22	6.8900	7.0000	6.8400	7.0000	+8.359%	11	3,620	-46.429%
2026-06-18	6.9500	6.9500	6.4500	6.4600	-10.278%	9	2,146	-41.950%
2026-06-17	7.4300	8.4000	7.2000	7.2000	-2.041%	1,585	2,146	-47.917%
2026-06-16	7.7000	7.7000	7.3500	7.3500	-2.130%	13	2,146	-48.980%
2026-06-15	8.1500	8.1500	7.3600	7.5100	+7.286%	10	2,143	-50.067%
2026-06-12	7.0000	7.0500	7.0000	7.0000	+15.702%	37	2,134	-46.429%
2026-06-11	5.3000	6.0500	5.3000	6.0500	+30.108%	56	2,109	-38.017%
2026-06-10	5.4000	5.4000	4.6500	4.6500	-14.991%	4	2,060	-19.355%
2026-06-09	5.6000	5.6000	4.9000	5.4700	-3.186%	17	2,059	-31.444%
2026-06-08	5.5800	5.7700	5.5500	5.6500	-14.394%	210	2,060	-33.628%
2026-06-05	6.6000	6.6000	6.6000	6.6000	-17.500%	3	2,159	-43.182%
2026-06-04	8.3000	8.4100	7.7500	8.0000	-9.605%	73	2,156	-53.125%
2026-06-03	9.1000	9.1000	8.4000	8.8500	+1.143%	80	2,095	-57.627%
2026-06-02	8.0800	8.7500	8.0800	8.7500	+35.659%	22	2,112	-57.143%
2026-06-01	5.8000	6.4500	5.6000	6.4500	+11.207%	158	2,101	-41.860%
2026-05-29	5.8000	5.8000	5.8000	5.8000	+8.411%	2	2,005	-35.345%
2026-05-28	5.1500	5.4000	5.1500	5.3500	+11.458%	31	2,005	-29.907%
2026-05-27	4.9000	4.9000	4.8000	4.8000	-5.882%	12	1,986	-21.875%
2026-05-26	5.2000	5.2000	5.1000	5.1000	+21.429%	4	1,986	-26.471%
2026-05-21	3.8000	4.5000	3.8000	4.2000	+10.526%	14	1,986	-10.714%
2026-05-20	3.4500	3.8000	3.4500	3.8000	+9.195%	66	1,981	-1.316%
2026-05-19	3.3600	3.6000	3.2000	3.4800	-7.200%	36	1,973	+7.759%
2026-05-18	4.4700	4.4700	3.7500	3.7500	-20.886%	27	1,973	0.000%
2026-05-15	4.8400	5.0000	4.7000	4.7400	-20.202%	28	1,973	-20.886%
2026-05-14	6.0000	6.0000	5.6000	5.9400	-6.457%	21	1,965	-36.869%
2026-05-13	6.3000	7.0500	6.0000	6.3500	+7.627%	102	1,856	-40.945%
2026-05-12	4.7200	5.9000	4.7200	5.9000	+12.381%	111	1,856	-36.441%
2026-05-11	5.1200	5.2700	5.1000	5.2500	+34.615%	17	1,856	-28.571%
2026-05-06	3.9000	3.9000	3.9000	3.9000	+30.000%	2	1,851	-3.846%
2026-05-05	2.6400	3.0000	2.6400	3.0000	+23.457%	4	1,849	+25.000%
2026-05-04	2.5100	2.5400	2.4200	2.4300	-6.897%	102	1,847	+54.321%
2026-05-01	2.7500	2.7500	2.6100	2.6100	-10.309%	14	1,960	+43.678%
2026-04-30	2.9200	2.9200	2.9100	2.9100	-7.619%	2	1,958	+28.866%
2026-04-28	3.4500	3.4500	3.1000	3.1500	-20.655%	3	1,958	+19.048%
2026-04-27	4.2000	4.2500	3.5200	3.9700	-7.674%	25	1,958	-5.542%
2026-04-24	4.2700	4.5500	4.2400	4.3000	-21.960%	45	1,945	-12.791%
2026-04-23	4.8500	5.5100	4.8500	5.5100	-20.145%	19	1,962	-31.942%
2026-04-21	6.9000	6.9000	6.9000	6.9000	-7.383%	2	1,961	-45.652%
2026-04-20	7.3000	7.7500	7.1500	7.4500	+6.429%	79	1,961	-49.664%
2026-04-17	7.0000	7.0000	7.0000	7.0000	-0.285%	1	1,927	-46.429%
2026-04-16	7.0300	7.0300	6.3500	7.0200	-1.818%	5	1,926	-46.581%
2026-04-15	6.9000	7.1500	6.9000	7.1500	+1.852%	36	1,923	-47.552%
2026-04-14	6.5000	7.0200	6.5000	7.0200	-0.987%	2	1,905	-46.581%
2026-04-13	6.7000	7.0900	6.7000	7.0900	+1.286%	3	1,905	-47.109%
2026-04-10	6.6500	7.0000	6.6500	7.0000	+4.478%	9	1,904	-46.429%
2026-04-09	6.3300	6.7000	6.3300	6.7000	+11.667%	12	1,904	-44.030%
2026-04-08	6.1000	6.1700	5.9000	6.0000	+26.316%	38	1,910	-37.500%
2026-04-07	4.7500	4.7500	4.7500	4.7500	-1.042%	2	1,923	-21.053%
2026-04-06	4.8000	4.8000	4.8000	4.8000	-4.000%	1,500	1,914	-21.875%
2026-04-02	4.9000	5.0000	4.9000	5.0000	-2.534%	12	529	-25.000%
2026-04-01	5.0000	5.3500	5.0000	5.1300	+25.122%	7	529	-26.901%
2026-03-31	4.1000	4.1000	4.1000	4.1000	+29.747%	6	526	-8.537%
2026-03-30	3.2000	3.2000	3.1500	3.1600	-12.222%	4	526	+18.671%
2026-03-27	3.6000	3.6000	3.6000	3.6000	+7.463%	5	525	+4.167%
2026-03-26	3.2500	3.3500	3.2500	3.3500	-14.103%	9	527	+11.940%
2026-03-25	3.9000	3.9000	3.9000	3.9000	+5.405%	1	520	-3.846%
2026-03-24	2.9800	3.7000	2.9800	3.7000	+15.625%	9	521	+1.351%
2026-03-23	2.9000	3.2000	2.9000	3.2000	+23.077%	13	520	+17.188%
2026-03-20	2.6800	2.6800	2.6000	2.6000	0.000%	4	532	+44.231%
2026-03-19	2.5600	2.6000	2.5600	2.6000	-21.212%	2	533	+44.231%
2026-03-18	3.6500	3.6500	3.3000	3.3000	-19.118%	10	534	+13.636%
2026-03-17	3.9700	4.0800	3.9700	4.0800	+2.771%	2	532	-8.088%
2026-03-13	4.3000	4.3000	3.8500	3.9700	-25.794%	29	531	-5.542%
2026-03-11	5.3500	5.6700	5.2000	5.3500	-13.710%	35	508	-29.907%
2026-03-10	6.1700	6.2000	6.1700	6.2000	+39.326%	25	531	-39.516%
2026-03-09	4.4500	4.4500	4.4500	4.4500	-14.423%	3	531	-15.730%
2026-03-06	5.0500	5.2000	5.0500	5.2000	-13.333%	23	530	-27.885%
2026-03-05	6.0000	6.0000	6.0000	6.0000	-20.000%	1	535	-37.500%
2026-03-04	7.3500	7.6200	7.3500	7.5000	+9.489%	12	534	-50.000%
2026-03-03	6.5500	6.8500	6.5500	6.8500	-16.463%	5	534	-45.255%
2026-02-27	8.0700	8.2000	8.0700	8.2000	-4.094%	3	538	-54.268%
2026-02-26	8.3500	8.5500	8.3500	8.5500	-2.286%	4	539	-56.140%
2026-02-25	9.0000	9.0000	8.6000	8.7500	+2.579%	128	484	-57.143%
2026-02-24	7.8700	8.7500	7.8700	8.5300	+22.734%	236	484	-56.038%
2026-02-23	6.9500	6.9500	6.4000	6.9500	+17.201%	10	484	-46.043%
2026-02-20	6.0000	6.0000	5.9300	5.9300	+8.212%	25	487	-36.762%
2026-02-19	5.2100	5.4800	4.9500	5.4800	+2.430%	38	467	-31.569%
2026-02-18	5.7500	5.7500	5.1000	5.3500	+8.961%	44	466	-29.907%
2026-02-13	4.9100	4.9100	4.9100	4.9100	-22.063%	7	442	-23.625%
2026-02-12	6.5000	6.5000	6.3000	6.3000	-6.667%	9	442	-40.476%
2026-02-11	6.8000	6.8000	6.7500	6.7500	+12.876%	22	435	-44.444%
2026-02-10	6.0400	6.0400	5.9800	5.9800	+6.217%	9	431	-37.291%
2026-02-09	5.6300	5.6300	5.6300	5.6300	+3.875%	4	431	-33.393%
2026-02-06	5.0000	5.4200	5.0000	5.4200	-11.148%	7	435	-30.812%
2026-02-04	6.0000	6.1000	6.0000	6.1000	-8.955%	3	430	-38.525%
2026-02-03	6.7800	7.1100	6.7000	6.7000	+18.584%	127	429	-44.030%
2026-02-02	5.7000	5.7000	5.6500	5.6500	+6.604%	7	483	-33.628%
2026-01-30	6.2500	6.2500	5.1000	5.3000	-29.801%	19	474	-29.245%
2026-01-29	7.2000	8.9600	6.7500	7.5500	+27.966%	215	459	-50.331%
2026-01-28	6.3000	6.6000	5.7900	5.9000	+1.724%	24	426	-36.441%
2026-01-27	5.3500	5.8300	5.3500	5.8000	+9.023%	231	428	-35.345%
2026-01-26	5.7000	6.1900	5.3200	5.3200	+10.833%	109	302	-29.511%
2026-01-23	3.5000	4.8000	3.5000	4.8000	+24.675%	3	269	-21.875%
2026-01-22	4.5500	4.5500	3.8500	3.8500	-19.958%	17	267	-2.597%
2026-01-21	4.8500	5.2000	4.8100	4.8100	+6.652%	6	263	-22.037%
2026-01-20	4.6000	4.6000	4.3500	4.5100	+10.811%	19	260	-16.851%
2026-01-16	4.0700	4.0700	4.0700	4.0700	-11.905%	3	239	-7.862%
2026-01-15	4.3000	4.7000	4.2000	4.6200	-1.282%	56	239	-18.831%
2026-01-14	4.2000	4.6800	4.1000	4.6800	+20.000%	113	191	-19.872%
2026-01-13	4.0700	4.0700	3.9000	3.9000	+2.632%	13	108	-3.846%
2026-01-12	3.6000	3.9000	3.6000	3.8000	+22.186%	39	99	-1.316%
2026-01-09	3.1100	3.1100	3.1100	3.1100	+19.615%	1	62	+20.579%
2026-01-08	2.4000	2.6000	2.4000	2.6000	-13.333%	4	62	+44.231%
2026-01-06	3.1700	3.2000	2.6500	3.0000	+36.364%	42	57	+25.000%
2026-01-05	2.1900	2.3000	2.1000	2.2000	+25.714%	13	7	+70.455%
2026-01-02	1.8700	2.0900	1.7500	1.7500	0.000%	7	7	+114.286%