Dark

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

EOD

Sep 9, 2026

6.900.000%(0.00)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	7.0200	7.0200	6.6100	6.9000	0.000%	25	10,152	0.000%
2026-09-08	5.2000	7.9000	5.2000	6.9000	+39.113%	124	10,144	0.000%
2026-09-04	4.6500	5.0000	4.6100	4.9600	-0.402%	15	10,105	+39.113%
2026-09-03	5.1000	5.1000	4.5000	4.9800	-9.455%	50	10,105	+38.554%
2026-09-02	5.5500	6.3200	5.1500	5.5000	+7.843%	80	10,086	+25.455%
2026-09-01	5.8000	6.2300	5.0500	5.1000	-17.073%	116	10,043	+35.294%
2026-08-31	6.6500	6.7000	6.1500	6.1500	-13.380%	39	10,015	+12.195%
2026-08-28	7.9000	8.0500	6.9000	7.1000	-15.777%	209	9,989	-2.817%
2026-08-27	8.8500	9.0000	8.1500	8.4300	-4.746%	42	9,990	-18.149%
2026-08-26	9.8000	9.8000	8.5000	8.8500	-5.348%	140	9,993	-22.034%
2026-08-25	8.7400	9.3500	8.6900	9.3500	+10.000%	121	9,987	-26.203%
2026-08-24	8.8000	9.0000	7.9700	8.5000	+4.809%	355	9,976	-18.824%
2026-08-21	7.5000	8.9000	7.0000	8.1100	+48.535%	1,473	10,098	-14.920%
2026-08-20	4.1300	5.5000	4.0500	5.4600	+36.500%	6,704	10,087	+26.374%
2026-08-19	4.0000	4.5000	3.6400	4.0000	+21.951%	41	4,649	+72.500%
2026-08-18	3.0500	3.8500	3.0500	3.2800	-19.804%	70	4,652	+110.366%
2026-08-17	3.4000	4.1500	3.4000	4.0900	+18.208%	24	4,649	+68.704%
2026-08-14	3.7500	3.7600	3.3000	3.4600	-10.130%	420	4,639	+99.422%
2026-08-13	4.0000	4.1800	3.8500	3.8500	-16.304%	48	4,555	+79.221%
2026-08-12	4.6800	4.7800	4.6000	4.6000	0.000%	87	4,556	+50.000%
2026-08-11	4.8200	4.8500	4.4500	4.6000	-16.364%	175	4,554	+50.000%
2026-08-10	5.4000	5.7500	5.4000	5.5000	+4.962%	18	4,395	+25.455%
2026-08-07	5.4300	5.4300	5.2000	5.2400	+6.939%	133	4,382	+31.679%
2026-08-06	5.2000	5.2400	4.9000	4.9000	-10.420%	228	4,382	+40.816%
2026-08-05	5.4000	5.9000	5.3000	5.4700	+21.556%	107	4,478	+26.143%
2026-08-04	4.2000	4.6600	4.2000	4.5000	+41.509%	52	4,452	+53.333%
2026-08-03	2.8500	3.1800	2.8500	3.1800	+10.035%	46	4,470	+116.981%
2026-07-31	2.8900	2.8900	2.8900	2.8900	-8.833%	1	4,466	+138.754%
2026-07-30	3.1000	3.2000	3.0000	3.1700	+28.340%	41	4,467	+117.666%
2026-07-29	2.2500	2.4700	2.1500	2.4700	-17.667%	64	4,463	+179.352%
2026-07-28	2.5600	3.0000	2.5600	3.0000	-1.639%	4	4,408	+130.000%
2026-07-27	3.0000	3.0500	3.0000	3.0500	-1.613%	302	4,407	+126.230%
2026-07-24	2.7600	3.1500	2.7600	3.1000	-17.333%	411	4,405	+122.581%
2026-07-23	3.7500	3.7500	3.7500	3.7500	0.000%	1	4,018	+84.000%
2026-07-22	3.4000	3.8500	3.4000	3.7500	+22.951%	260	4,018	+84.000%
2026-07-21	2.8500	3.1000	2.8200	3.0500	+33.188%	79	3,911	+126.230%
2026-07-20	2.3500	2.4200	2.2800	2.2900	-2.553%	33	3,922	+201.310%
2026-07-17	1.9700	2.3500	1.9700	2.3500	+2.174%	5	3,944	+193.617%
2026-07-16	2.4800	2.4800	2.2000	2.3000	-20.962%	24	3,941	+200.000%
2026-07-15	2.6500	2.9300	2.6500	2.9100	-3.960%	115	3,923	+137.113%
2026-07-14	3.3500	3.3500	3.0300	3.0300	+12.639%	9	3,923	+127.723%
2026-07-13	3.2000	3.2000	2.2000	2.6900	-17.988%	245	3,921	+156.506%
2026-07-10	3.2500	3.3500	3.2500	3.2800	+2.500%	26	3,688	+110.366%
2026-07-09	2.9700	3.2000	2.9700	3.2000	+52.381%	5	3,667	+115.625%
2026-07-08	2.2500	2.2500	2.0800	2.1000	-21.933%	26	3,663	+228.571%
2026-07-07	2.9600	2.9600	2.6900	2.6900	-14.603%	19	3,641	+156.506%
2026-07-06	3.2500	3.2500	3.1500	3.1500	+3.279%	18	3,643	+119.048%
2026-07-02	3.3500	3.3500	3.0500	3.0500	-8.683%	4	3,626	+126.230%
2026-07-01	3.9700	3.9700	3.3400	3.3400	-18.337%	4	3,626	+106.587%
2026-06-30	4.1500	4.1500	4.0000	4.0900	+10.541%	7	3,627	+68.704%
2026-06-29	3.9500	3.9500	3.7000	3.7000	-5.128%	3	3,624	+86.486%
2026-06-26	3.9300	4.2000	3.9000	3.9000	-8.235%	25	3,622	+76.923%
2026-06-25	4.3000	4.3000	4.2500	4.2500	+9.536%	3	3,623	+62.353%
2026-06-24	3.9500	4.1500	3.8000	3.8800	-23.922%	27	3,622	+77.835%
2026-06-23	4.8700	5.1000	4.8700	5.1000	-27.143%	8	3,623	+35.294%
2026-06-22	6.8900	7.0000	6.8400	7.0000	+8.359%	11	3,620	-1.429%
2026-06-18	6.9500	6.9500	6.4500	6.4600	-10.278%	9	2,146	+6.811%
2026-06-17	7.4300	8.4000	7.2000	7.2000	-2.041%	1,585	2,146	-4.167%
2026-06-16	7.7000	7.7000	7.3500	7.3500	-2.130%	13	2,146	-6.122%
2026-06-15	8.1500	8.1500	7.3600	7.5100	+7.286%	10	2,143	-8.123%
2026-06-12	7.0000	7.0500	7.0000	7.0000	+15.702%	37	2,134	-1.429%
2026-06-11	5.3000	6.0500	5.3000	6.0500	+30.108%	56	2,109	+14.050%
2026-06-10	5.4000	5.4000	4.6500	4.6500	-14.991%	4	2,060	+48.387%
2026-06-09	5.6000	5.6000	4.9000	5.4700	-3.186%	17	2,059	+26.143%
2026-06-08	5.5800	5.7700	5.5500	5.6500	-14.394%	210	2,060	+22.124%
2026-06-05	6.6000	6.6000	6.6000	6.6000	-17.500%	3	2,159	+4.545%
2026-06-04	8.3000	8.4100	7.7500	8.0000	-9.605%	73	2,156	-13.750%
2026-06-03	9.1000	9.1000	8.4000	8.8500	+1.143%	80	2,095	-22.034%
2026-06-02	8.0800	8.7500	8.0800	8.7500	+35.659%	22	2,112	-21.143%
2026-06-01	5.8000	6.4500	5.6000	6.4500	+11.207%	158	2,101	+6.977%
2026-05-29	5.8000	5.8000	5.8000	5.8000	+8.411%	2	2,005	+18.966%
2026-05-28	5.1500	5.4000	5.1500	5.3500	+11.458%	31	2,005	+28.972%
2026-05-27	4.9000	4.9000	4.8000	4.8000	-5.882%	12	1,986	+43.750%
2026-05-26	5.2000	5.2000	5.1000	5.1000	+21.429%	4	1,986	+35.294%
2026-05-21	3.8000	4.5000	3.8000	4.2000	+10.526%	14	1,986	+64.286%
2026-05-20	3.4500	3.8000	3.4500	3.8000	+9.195%	66	1,981	+81.579%
2026-05-19	3.3600	3.6000	3.2000	3.4800	-7.200%	36	1,973	+98.276%
2026-05-18	4.4700	4.4700	3.7500	3.7500	-20.886%	27	1,973	+84.000%
2026-05-15	4.8400	5.0000	4.7000	4.7400	-20.202%	28	1,973	+45.570%
2026-05-14	6.0000	6.0000	5.6000	5.9400	-6.457%	21	1,965	+16.162%
2026-05-13	6.3000	7.0500	6.0000	6.3500	+7.627%	102	1,856	+8.661%
2026-05-12	4.7200	5.9000	4.7200	5.9000	+12.381%	111	1,856	+16.949%
2026-05-11	5.1200	5.2700	5.1000	5.2500	+34.615%	17	1,856	+31.429%
2026-05-06	3.9000	3.9000	3.9000	3.9000	+30.000%	2	1,851	+76.923%
2026-05-05	2.6400	3.0000	2.6400	3.0000	+23.457%	4	1,849	+130.000%
2026-05-04	2.5100	2.5400	2.4200	2.4300	-6.897%	102	1,847	+183.951%
2026-05-01	2.7500	2.7500	2.6100	2.6100	-10.309%	14	1,960	+164.368%
2026-04-30	2.9200	2.9200	2.9100	2.9100	-7.619%	2	1,958	+137.113%
2026-04-28	3.4500	3.4500	3.1000	3.1500	-20.655%	3	1,958	+119.048%
2026-04-27	4.2000	4.2500	3.5200	3.9700	-7.674%	25	1,958	+73.804%
2026-04-24	4.2700	4.5500	4.2400	4.3000	-21.960%	45	1,945	+60.465%
2026-04-23	4.8500	5.5100	4.8500	5.5100	-20.145%	19	1,962	+25.227%
2026-04-21	6.9000	6.9000	6.9000	6.9000	-7.383%	2	1,961	0.000%
2026-04-20	7.3000	7.7500	7.1500	7.4500	+6.429%	79	1,961	-7.383%
2026-04-17	7.0000	7.0000	7.0000	7.0000	-0.285%	1	1,927	-1.429%
2026-04-16	7.0300	7.0300	6.3500	7.0200	-1.818%	5	1,926	-1.709%
2026-04-15	6.9000	7.1500	6.9000	7.1500	+1.852%	36	1,923	-3.497%
2026-04-14	6.5000	7.0200	6.5000	7.0200	-0.987%	2	1,905	-1.709%
2026-04-13	6.7000	7.0900	6.7000	7.0900	+1.286%	3	1,905	-2.680%
2026-04-10	6.6500	7.0000	6.6500	7.0000	+4.478%	9	1,904	-1.429%
2026-04-09	6.3300	6.7000	6.3300	6.7000	+11.667%	12	1,904	+2.985%
2026-04-08	6.1000	6.1700	5.9000	6.0000	+26.316%	38	1,910	+15.000%
2026-04-07	4.7500	4.7500	4.7500	4.7500	-1.042%	2	1,923	+45.263%
2026-04-06	4.8000	4.8000	4.8000	4.8000	-4.000%	1,500	1,914	+43.750%
2026-04-02	4.9000	5.0000	4.9000	5.0000	-2.534%	12	529	+38.000%
2026-04-01	5.0000	5.3500	5.0000	5.1300	+25.122%	7	529	+34.503%
2026-03-31	4.1000	4.1000	4.1000	4.1000	+29.747%	6	526	+68.293%
2026-03-30	3.2000	3.2000	3.1500	3.1600	-12.222%	4	526	+118.354%
2026-03-27	3.6000	3.6000	3.6000	3.6000	+7.463%	5	525	+91.667%
2026-03-26	3.2500	3.3500	3.2500	3.3500	-14.103%	9	527	+105.970%
2026-03-25	3.9000	3.9000	3.9000	3.9000	+5.405%	1	520	+76.923%
2026-03-24	2.9800	3.7000	2.9800	3.7000	+15.625%	9	521	+86.486%
2026-03-23	2.9000	3.2000	2.9000	3.2000	+23.077%	13	520	+115.625%
2026-03-20	2.6800	2.6800	2.6000	2.6000	0.000%	4	532	+165.385%
2026-03-19	2.5600	2.6000	2.5600	2.6000	-21.212%	2	533	+165.385%
2026-03-18	3.6500	3.6500	3.3000	3.3000	-19.118%	10	534	+109.091%
2026-03-17	3.9700	4.0800	3.9700	4.0800	+2.771%	2	532	+69.118%
2026-03-13	4.3000	4.3000	3.8500	3.9700	-25.794%	29	531	+73.804%
2026-03-11	5.3500	5.6700	5.2000	5.3500	-13.710%	35	508	+28.972%
2026-03-10	6.1700	6.2000	6.1700	6.2000	+39.326%	25	531	+11.290%
2026-03-09	4.4500	4.4500	4.4500	4.4500	-14.423%	3	531	+55.056%
2026-03-06	5.0500	5.2000	5.0500	5.2000	-13.333%	23	530	+32.692%
2026-03-05	6.0000	6.0000	6.0000	6.0000	-20.000%	1	535	+15.000%
2026-03-04	7.3500	7.6200	7.3500	7.5000	+9.489%	12	534	-8.000%
2026-03-03	6.5500	6.8500	6.5500	6.8500	-16.463%	5	534	+0.730%
2026-02-27	8.0700	8.2000	8.0700	8.2000	-4.094%	3	538	-15.854%
2026-02-26	8.3500	8.5500	8.3500	8.5500	-2.286%	4	539	-19.298%
2026-02-25	9.0000	9.0000	8.6000	8.7500	+2.579%	128	484	-21.143%
2026-02-24	7.8700	8.7500	7.8700	8.5300	+22.734%	236	484	-19.109%
2026-02-23	6.9500	6.9500	6.4000	6.9500	+17.201%	10	484	-0.719%
2026-02-20	6.0000	6.0000	5.9300	5.9300	+8.212%	25	487	+16.358%
2026-02-19	5.2100	5.4800	4.9500	5.4800	+2.430%	38	467	+25.912%
2026-02-18	5.7500	5.7500	5.1000	5.3500	+8.961%	44	466	+28.972%
2026-02-13	4.9100	4.9100	4.9100	4.9100	-22.063%	7	442	+40.530%
2026-02-12	6.5000	6.5000	6.3000	6.3000	-6.667%	9	442	+9.524%
2026-02-11	6.8000	6.8000	6.7500	6.7500	+12.876%	22	435	+2.222%
2026-02-10	6.0400	6.0400	5.9800	5.9800	+6.217%	9	431	+15.385%
2026-02-09	5.6300	5.6300	5.6300	5.6300	+3.875%	4	431	+22.558%
2026-02-06	5.0000	5.4200	5.0000	5.4200	-11.148%	7	435	+27.306%
2026-02-04	6.0000	6.1000	6.0000	6.1000	-8.955%	3	430	+13.115%
2026-02-03	6.7800	7.1100	6.7000	6.7000	+18.584%	127	429	+2.985%
2026-02-02	5.7000	5.7000	5.6500	5.6500	+6.604%	7	483	+22.124%
2026-01-30	6.2500	6.2500	5.1000	5.3000	-29.801%	19	474	+30.189%
2026-01-29	7.2000	8.9600	6.7500	7.5500	+27.966%	215	459	-8.609%
2026-01-28	6.3000	6.6000	5.7900	5.9000	+1.724%	24	426	+16.949%
2026-01-27	5.3500	5.8300	5.3500	5.8000	+9.023%	231	428	+18.966%
2026-01-26	5.7000	6.1900	5.3200	5.3200	+10.833%	109	302	+29.699%
2026-01-23	3.5000	4.8000	3.5000	4.8000	+24.675%	3	269	+43.750%
2026-01-22	4.5500	4.5500	3.8500	3.8500	-19.958%	17	267	+79.221%
2026-01-21	4.8500	5.2000	4.8100	4.8100	+6.652%	6	263	+43.451%
2026-01-20	4.6000	4.6000	4.3500	4.5100	+10.811%	19	260	+52.993%
2026-01-16	4.0700	4.0700	4.0700	4.0700	-11.905%	3	239	+69.533%
2026-01-15	4.3000	4.7000	4.2000	4.6200	-1.282%	56	239	+49.351%
2026-01-14	4.2000	4.6800	4.1000	4.6800	+20.000%	113	191	+47.436%
2026-01-13	4.0700	4.0700	3.9000	3.9000	+2.632%	13	108	+76.923%
2026-01-12	3.6000	3.9000	3.6000	3.8000	+22.186%	39	99	+81.579%
2026-01-09	3.1100	3.1100	3.1100	3.1100	+19.615%	1	62	+121.865%
2026-01-08	2.4000	2.6000	2.4000	2.6000	-13.333%	4	62	+165.385%
2026-01-06	3.1700	3.2000	2.6500	3.0000	+36.364%	42	57	+130.000%
2026-01-05	2.1900	2.3000	2.1000	2.2000	+25.714%	13	7	+213.636%
2026-01-02	1.8700	2.0900	1.7500	1.7500	0.000%	7	7	+294.286%