Dark

FCX20261218C85
FCX Dec 18 2026 85.00 Call (FCX261218C00085000)
option OPRA

EOD

Sep 9, 2026

5.18-2.448%(-0.13)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	4.9000	5.2000	4.9000	5.1800	-2.448%	12	2,572	0.000%
2026-09-08	4.4500	5.9100	4.4500	5.3100	+48.324%	81	2,563	-2.448%
2026-09-04	3.5800	3.5800	3.5800	3.5800	+2.286%	1	2,499	+44.693%
2026-09-03	4.0900	4.0900	3.3500	3.5000	-12.500%	21	2,499	+48.000%
2026-09-02	3.9500	4.0000	3.8500	4.0000	+6.667%	60	2,492	+29.500%
2026-09-01	4.1700	4.4400	3.7500	3.7500	-22.199%	46	2,436	+38.133%
2026-08-31	5.2100	5.2100	4.8200	4.8200	-9.398%	23	2,469	+7.469%
2026-08-28	6.5400	6.5400	5.2000	5.3200	-18.154%	186	2,450	-2.632%
2026-08-27	6.7500	7.0100	6.5000	6.5000	-9.091%	420	2,413	-20.308%
2026-08-26	7.2000	7.5000	6.6100	7.1500	-1.379%	175	2,069	-27.552%
2026-08-25	6.6500	7.3500	6.6500	7.2500	+5.072%	169	2,119	-28.552%
2026-08-24	7.1500	7.1500	6.1500	6.9000	+9.177%	72	2,077	-24.928%
2026-08-21	5.5500	6.6900	5.5400	6.3200	+56.049%	54	2,086	-18.038%
2026-08-20	3.0000	4.1000	3.0000	4.0500	+32.787%	587	2,085	+27.901%
2026-08-19	2.7100	3.3200	2.7100	3.0500	+31.466%	30	1,691	+69.836%
2026-08-18	2.7200	2.7200	2.3100	2.3200	-23.432%	9	1,691	+123.276%
2026-08-17	3.0300	3.0300	3.0000	3.0300	+26.250%	30	1,686	+70.957%
2026-08-14	2.4000	2.4000	2.4000	2.4000	-31.429%	2	1,679	+115.833%
2026-08-12	3.6000	3.6200	3.4900	3.5000	+1.449%	14	1,677	+48.000%
2026-08-11	3.7000	3.7000	3.2500	3.4500	-11.538%	65	1,688	+50.145%
2026-08-10	4.0000	4.5100	3.9000	3.9000	-2.500%	111	1,691	+32.821%
2026-08-07	4.0000	4.2000	3.9500	4.0000	0.000%	18	1,595	+29.500%
2026-08-06	4.2000	4.2000	4.0000	4.0000	-9.707%	196	1,591	+29.500%
2026-08-05	3.8700	4.4300	3.8700	4.4300	+29.155%	65	1,570	+16.930%
2026-08-04	3.2600	3.4300	3.0000	3.4300	+52.444%	18	1,565	+51.020%
2026-08-03	2.2500	2.2500	2.2500	2.2500	-4.255%	3	1,552	+130.222%
2026-07-30	2.3900	2.3900	2.3500	2.3500	+51.613%	4	1,555	+120.426%
2026-07-29	1.9000	1.9000	1.5400	1.5500	-29.545%	12	1,552	+234.194%
2026-07-27	2.1300	2.2000	2.0500	2.2000	-3.084%	13	1,562	+135.455%
2026-07-24	2.1800	2.3300	2.1800	2.2700	-17.153%	9	1,551	+128.194%
2026-07-22	2.4700	2.7400	2.4700	2.7400	+21.778%	6	1,545	+89.051%
2026-07-21	2.0600	2.2600	2.0600	2.2500	+30.814%	15	1,545	+130.222%
2026-07-20	1.7200	1.7200	1.7200	1.7200	+4.878%	1	1,546	+201.163%
2026-07-16	1.7100	1.7100	1.6400	1.6400	-26.457%	3	1,545	+215.854%
2026-07-15	2.5100	2.5100	2.2300	2.2300	-15.209%	3	1,547	+132.287%
2026-07-14	2.6300	2.6300	2.6300	2.6300	+27.670%	2	1,547	+96.958%
2026-07-13	2.4600	2.4600	2.0600	2.0600	-17.600%	21	1,548	+151.456%
2026-07-10	2.5000	2.5000	2.5000	2.5000	+9.649%	1	1,538	+107.200%
2026-07-09	2.1700	2.2800	2.1300	2.2800	+25.275%	20	1,538	+127.193%
2026-07-08	1.8900	1.8900	1.5500	1.8200	-6.667%	34	1,528	+184.615%
2026-07-07	2.3300	2.3300	1.9500	1.9500	-19.087%	2	1,512	+165.641%
2026-07-06	2.5000	2.5000	2.4100	2.4100	-5.859%	9	1,512	+114.938%
2026-07-02	2.5600	2.5600	2.5600	2.5600	-17.419%	13	1,491	+102.344%
2026-06-30	3.3000	3.3000	3.1000	3.1000	+1.639%	16	1,491	+67.097%
2026-06-26	3.0000	3.2800	3.0000	3.0500	-6.154%	27	1,482	+69.836%
2026-06-25	3.3000	3.4500	3.2500	3.2500	+9.428%	4	1,465	+59.385%
2026-06-24	2.9900	3.0000	2.8500	2.9700	-17.500%	8	1,464	+74.411%
2026-06-23	3.6000	3.6000	3.6000	3.6000	-30.769%	1	1,463	+43.889%
2026-06-22	5.6700	5.6700	5.2000	5.2000	-7.965%	4	1,462	-0.385%
2026-06-18	5.6500	5.6500	5.6500	5.6500	0.000%	3	1,461	-8.319%
2026-06-17	5.6500	5.6500	5.6500	5.6500	-7.680%	1	1,461	-8.319%
2026-06-16	6.1000	6.1200	6.1000	6.1200	-0.971%	35	1,461	-15.359%
2026-06-15	7.0000	7.0000	6.0500	6.1800	+38.876%	27	1,426	-16.181%
2026-06-11	4.4500	4.5000	4.3500	4.4500	+14.396%	4	1,405	+16.404%
2026-06-10	3.9000	3.9000	3.7500	3.8900	+3.733%	63	1,401	+33.162%
2026-06-09	4.7000	4.7000	3.7500	3.7500	-18.478%	5	1,390	+38.133%
2026-06-08	5.0000	5.0000	4.5000	4.6000	+3.604%	12	1,390	+12.609%
2026-06-05	5.5100	5.5100	4.2800	4.4400	-32.214%	7	1,378	+16.667%
2026-06-04	7.4000	7.4000	6.5500	6.5500	-10.884%	11	1,382	-20.916%
2026-06-03	6.9000	7.3500	6.9000	7.3500	+0.410%	9	1,383	-29.524%
2026-06-02	6.4500	7.3200	6.4500	7.3200	+74.286%	19	1,375	-29.235%
2026-05-29	4.3000	4.3000	4.2000	4.2000	-7.080%	4	1,360	+23.333%
2026-05-28	4.2000	4.5200	4.2000	4.5200	+15.013%	458	1,360	+14.602%
2026-05-27	3.9300	3.9300	3.9300	3.9300	-1.750%	1	1,066	+31.807%
2026-05-26	3.7000	4.1000	3.7000	4.0000	+21.212%	15	1,066	+29.500%
2026-05-21	3.1000	3.4000	3.1000	3.3000	+6.452%	441	1,063	+56.970%
2026-05-20	2.8500	3.1000	2.8500	3.1000	+21.569%	17	622	+67.097%
2026-05-19	2.6100	2.6100	2.5500	2.5500	-12.969%	3	606	+103.137%
2026-05-18	2.9300	2.9300	2.9300	2.9300	-27.654%	1	606	+76.792%
2026-05-15	3.8000	4.0500	3.8000	4.0500	-23.729%	7	606	+27.901%
2026-05-13	5.0500	5.7000	5.0500	5.3100	+19.326%	9	604	-2.448%
2026-05-12	4.1900	4.4500	4.1900	4.4500	+5.952%	120	492	+16.404%
2026-05-11	3.2000	4.2000	3.2000	4.2000	+33.333%	61	492	+23.333%
2026-05-08	3.1800	3.1800	3.1500	3.1500	+9.756%	3	432	+64.444%
2026-05-06	2.8700	2.8700	2.8700	2.8700	+33.488%	1	432	+80.488%
2026-05-05	2.2300	2.2300	2.1500	2.1500	+10.256%	2	433	+140.930%
2026-05-04	1.9500	1.9500	1.9500	1.9500	-8.451%	25	434	+165.641%
2026-05-01	2.1300	2.1300	2.1300	2.1300	-1.843%	2	435	+143.192%
2026-04-29	2.2300	2.2300	2.1700	2.1700	-10.700%	21	435	+138.710%
2026-04-28	2.5600	2.5600	2.4200	2.4300	-39.250%	5	434	+113.169%
2026-04-23	2.9000	4.4400	2.5300	4.0000	-34.426%	19	429	+29.500%
2026-04-22	6.2500	6.2500	6.1000	6.1000	+16.190%	6	421	-15.082%
2026-04-21	6.1500	6.1500	5.2500	5.2500	-13.934%	18	427	-1.333%
2026-04-20	6.1500	6.4000	6.1000	6.1000	+7.774%	16	427	-15.082%
2026-04-13	5.5000	5.6600	5.5000	5.6600	-2.414%	9	422	-8.481%
2026-04-10	5.8000	5.8000	5.8000	5.8000	+10.476%	3	420	-10.690%
2026-04-09	5.3000	5.3000	5.2000	5.2500	+3.550%	7	417	-1.333%
2026-04-08	4.9900	5.2500	4.8000	5.0700	+22.760%	82	416	+2.170%
2026-04-01	4.0500	4.1300	4.0500	4.1300	+35.410%	2	338	+25.424%
2026-03-31	3.1000	3.1000	3.0500	3.0500	-1.613%	93	339	+69.836%
2026-03-25	3.1000	3.1000	3.1000	3.1000	+27.049%	2	256	+67.097%
2026-03-24	2.4400	2.4400	2.4400	2.4400	+20.792%	1	256	+112.295%
2026-03-20	2.1600	2.1600	2.0200	2.0200	-15.126%	3	255	+156.436%
2026-03-19	2.3800	2.3800	2.3800	2.3800	-14.079%	1	256	+117.647%
2026-03-18	2.7700	2.7700	2.7700	2.7700	-30.402%	1	256	+87.004%
2026-03-12	3.9800	3.9800	3.9800	3.9800	-8.506%	1	256	+30.151%
2026-03-11	4.3500	4.3500	4.3500	4.3500	+26.087%	1	257	+19.080%
2026-03-09	3.6500	3.6500	3.4500	3.4500	-13.750%	3	257	+50.145%
2026-03-06	4.0000	4.0000	4.0000	4.0000	-36.000%	12	256	+29.500%
2026-03-04	6.2500	6.2500	6.2500	6.2500	+20.656%	2	263	-17.120%
2026-03-03	5.1800	5.1800	5.1800	5.1800	-23.031%	1	265	0.000%
2026-03-02	6.7000	6.7300	6.7000	6.7300	-5.874%	3	265	-23.031%
2026-02-27	7.1500	7.1500	7.1500	7.1500	-3.117%	1	265	-27.552%
2026-02-25	7.4500	7.4500	7.3500	7.3800	+5.429%	12	263	-29.810%
2026-02-24	6.1800	7.0000	6.1800	7.0000	+42.857%	6	263	-26.000%
2026-02-20	4.9000	4.9000	4.9000	4.9000	+15.294%	3	268	+5.714%
2026-02-19	4.2500	4.2500	4.2500	4.2500	-7.205%	1	268	+21.882%
2026-02-18	4.5600	4.5800	4.5600	4.5800	+21.164%	3	268	+13.100%
2026-02-17	3.8800	3.8800	3.7800	3.7800	-14.091%	18	116	+37.037%
2026-02-13	4.4000	4.4000	4.4000	4.4000	-17.757%	6	126	+17.727%
2026-02-09	5.5000	5.5000	5.3500	5.3500	+27.381%	60	126	-3.178%
2026-02-06	4.2000	4.2000	4.2000	4.2000	-31.485%	3	99	+23.333%
2026-02-04	6.1300	6.1300	6.1300	6.1300	+0.492%	2	100	-15.498%
2026-02-03	5.8800	6.1400	5.8800	6.1000	+32.609%	12	100	-15.082%
2026-02-02	4.8000	4.8000	4.6000	4.6000	-3.158%	36	104	+12.609%
2026-01-30	5.2500	5.2500	4.7500	4.7500	-26.471%	16	68	+9.053%
2026-01-29	7.3200	7.3200	6.2500	6.4600	+29.200%	32	56	-19.814%
2026-01-28	5.0000	5.0000	5.0000	5.0000	-15.254%	6	35	+3.600%
2026-01-26	4.9000	5.9000	4.8800	5.9000	+53.247%	14	28	-12.203%
2026-01-23	3.8500	3.8500	3.8500	3.8500	+27.063%	6	14	+34.545%
2026-01-22	3.0300	3.0300	3.0300	3.0300	0.000%	10	10	+70.957%