Dark

FCX20261218P25
FCX Dec 18 2026 25.00 Put (FCX261218P00025000)
option OPRA

EOD

Jul 22, 2026

0.0500-54.545%(-0.0600)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.0800	0.0800	0.0500	0.0500	-54.545%	80	1,813	0.000%
2026-07-08	0.1100	0.1100	0.1100	0.1100	-8.333%	3	1,793	-54.545%
2026-07-02	0.1200	0.1200	0.1200	0.1200	-14.286%	1	1,794	-58.333%
2026-07-01	0.1100	0.1500	0.1100	0.1400	0.000%	29	1,794	-64.286%
2026-06-29	0.1500	0.1500	0.1400	0.1400	0.000%	2	1,793	-64.286%
2026-06-24	0.1400	0.1400	0.1400	0.1400	+40.000%	1	1,793	-64.286%
2026-06-18	0.1000	0.1000	0.1000	0.1000	-23.077%	1	1,804	-50.000%
2026-06-17	0.1500	0.1500	0.1300	0.1300	+30.000%	11	1,804	-61.538%
2026-06-16	0.1000	0.1000	0.1000	0.1000	-37.500%	5	1,804	-50.000%
2026-06-12	0.1600	0.1800	0.1400	0.1600	0.000%	50	1,809	-68.750%
2026-05-29	0.3100	0.3100	0.1600	0.1600	0.000%	15	1,853	-68.750%
2026-05-22	0.1600	0.1600	0.1600	0.1600	-11.111%	5	1,863	-68.750%
2026-05-18	0.1700	0.1900	0.1600	0.1800	-64.000%	120	1,863	-72.222%
2026-05-12	0.5000	0.5000	0.5000	0.5000	+257.143%	1	1,958	-90.000%
2026-05-08	0.1700	0.1700	0.1400	0.1400	-30.000%	30	1,959	-64.286%
2026-05-07	0.2000	0.2000	0.2000	0.2000	-31.034%	1	1,989	-75.000%
2026-04-29	0.2900	0.2900	0.2900	0.2900	-23.684%	20	1,990	-82.759%
2026-04-23	0.3800	0.3800	0.3800	0.3800	+216.667%	10	2,010	-86.842%
2026-04-17	0.1600	0.1600	0.1200	0.1200	-60.000%	7	2,020	-58.333%
2026-04-14	0.3000	0.3000	0.3000	0.3000	-28.571%	1	2,027	-83.333%
2026-03-30	0.4200	0.4200	0.4200	0.4200	+10.526%	2	2,026	-88.095%
2026-03-25	0.3800	0.3800	0.3800	0.3800	-28.302%	5	2,024	-86.842%
2026-03-20	0.5300	0.5300	0.5300	0.5300	+6.000%	1	2,019	-90.566%
2026-03-19	0.5000	0.5000	0.5000	0.5000	+117.391%	1	2,018	-90.000%
2026-03-03	0.3000	0.3000	0.2300	0.2300	-8.000%	4	2,017	-78.261%
2026-02-13	0.2500	0.2500	0.2500	0.2500	-19.355%	2	2,017	-80.000%
2026-02-11	0.1900	0.3100	0.1900	0.3100	+55.000%	5	2,017	-83.871%
2026-02-10	0.3800	0.3800	0.2000	0.2000	-20.000%	2	2,014	-75.000%
2026-02-06	0.2400	0.3000	0.2400	0.2500	+8.696%	12	2,014	-80.000%
2026-02-03	0.2100	0.2300	0.2100	0.2300	-14.815%	401	2,024	-78.261%
2026-02-02	0.2700	0.2700	0.2700	0.2700	+12.500%	1	2,374	-81.481%
2026-01-30	0.2400	0.2400	0.2400	0.2400	+26.316%	5	2,375	-79.167%
2026-01-29	0.2000	0.3000	0.1900	0.1900	-9.524%	111	2,375	-73.684%
2026-01-28	0.2400	0.2400	0.2100	0.2100	-32.258%	1,440	2,280	-76.190%
2026-01-23	0.2600	0.3100	0.2600	0.3100	0.000%	37	877	-83.871%
2026-01-22	0.3100	0.3100	0.3100	0.3100	0.000%	5	878	-83.871%
2026-01-20	0.3100	0.3100	0.3100	0.3100	+6.897%	1	883	-83.871%
2026-01-14	0.2800	0.2900	0.2800	0.2900	+11.538%	2	884	-82.759%
2026-01-13	0.2600	0.2600	0.2600	0.2600	-16.129%	1	883	-80.769%
2026-01-12	0.3600	0.3600	0.3100	0.3100	-13.889%	20	884	-83.871%
2026-01-08	0.3600	0.3600	0.3600	0.3600	+38.462%	5	865	-86.111%
2026-01-06	0.2600	0.2600	0.2600	0.2600	-31.579%	1	860	-80.769%
2026-01-05	0.3800	0.3800	0.3800	0.3800	-5.000%	10	861	-86.842%
2026-01-02	0.4000	0.4000	0.4000	0.4000	-4.762%	1	861	-87.500%
2025-12-30	0.4000	0.4200	0.4000	0.4200	+2.439%	2	861	-88.095%
2025-12-23	0.4100	0.4100	0.4100	0.4100	-38.806%	1	863	-87.805%
2025-12-10	0.6700	0.6700	0.6700	0.6700	+1.515%	3	863	-92.537%
2025-12-08	0.6600	0.6600	0.6600	0.6600	-5.714%	1	864	-92.424%
2025-12-05	0.7000	0.7000	0.7000	0.7000	-2.778%	4	864	-92.857%
2025-12-03	0.7400	0.7400	0.7200	0.7200	-16.279%	71	868	-93.056%
2025-12-02	0.9500	0.9500	0.7600	0.8600	+6.173%	50	804	-94.186%
2025-12-01	0.8100	0.8100	0.8100	0.8100	-3.571%	2	802	-93.827%
2025-11-28	0.8400	0.8400	0.8400	0.8400	-11.579%	15	801	-94.048%
2025-11-26	0.9500	0.9500	0.9500	0.9500	0.000%	1	786	-94.737%
2025-11-25	0.9500	0.9500	0.9500	0.9500	-24.000%	1	786	-94.737%
2025-11-20	1.1900	1.2500	1.1900	1.2500	+11.607%	9	785	-96.000%
2025-11-04	1.1200	1.1200	1.1200	1.1200	-4.274%	1	787	-95.536%
2025-10-30	1.1700	1.1700	1.1700	1.1700	+4.464%	8	786	-95.726%
2025-10-27	1.1200	1.1200	1.1200	1.1200	+2.752%	11	786	-95.536%
2025-10-23	1.0900	1.0900	1.0900	1.0900	-7.627%	2	786	-95.413%
2025-10-22	1.1800	1.1800	1.1800	1.1800	+1.724%	7	788	-95.763%
2025-10-10	1.1600	1.1600	1.1600	1.1600	+22.105%	100	788	-95.690%
2025-10-09	0.9500	0.9700	0.9500	0.9500	-18.103%	61	691	-94.737%
2025-10-07	1.0800	1.1600	1.0800	1.1600	+2.655%	4	721	-95.690%
2025-10-06	1.1500	1.1500	1.1000	1.1300	-4.237%	8	721	-95.575%
2025-10-03	1.2200	1.2200	1.1800	1.1800	-16.312%	6	724	-95.763%
2025-10-02	1.3000	1.4100	1.3000	1.4100	+2.174%	2	726	-96.454%
2025-10-01	1.3800	1.3800	1.3800	1.3800	-4.828%	5	725	-96.377%
2025-09-30	1.5000	1.5200	1.4500	1.4500	-9.375%	19	720	-96.552%
2025-09-29	1.6000	1.6000	1.6000	1.6000	-12.568%	30	701	-96.875%
2025-09-25	1.8000	1.9500	1.8000	1.8300	+26.207%	30	701	-97.268%
2025-09-24	1.1000	1.4500	1.1000	1.4500	+70.588%	186	688	-96.552%
2025-09-22	0.8500	0.8500	0.8500	0.8500	+7.595%	1	546	-94.118%
2025-09-12	0.7900	0.7900	0.7900	0.7900	+2.597%	4	546	-93.671%
2025-09-11	0.7400	0.7700	0.7300	0.7700	-3.750%	7	542	-93.506%
2025-09-09	0.8000	0.8000	0.8000	0.8000	+6.667%	1	549	-93.750%
2025-09-08	0.7500	0.7500	0.7500	0.7500	+2.740%	15	548	-93.333%
2025-09-04	0.7800	0.7800	0.7300	0.7300	+4.286%	3	548	-93.151%
2025-09-03	0.7500	0.7500	0.7000	0.7000	-17.647%	119	549	-92.857%
2025-09-02	0.8500	0.8500	0.8500	0.8500	+3.659%	1	555	-94.118%
2025-08-26	0.8200	0.8200	0.8200	0.8200	+1.235%	10	556	-93.902%
2025-08-25	0.8300	0.8300	0.8100	0.8100	-7.955%	3	556	-93.827%
2025-08-22	0.8800	0.8800	0.8800	0.8800	-13.725%	1	558	-94.318%
2025-08-20	0.9800	1.0200	0.9800	1.0200	0.000%	4	558	-95.098%
2025-08-12	1.0200	1.0200	1.0200	1.0200	-2.857%	5	560	-95.098%
2025-08-11	1.0500	1.0500	1.0500	1.0500	0.000%	100	555	-95.238%
2025-08-08	1.0300	1.0500	1.0300	1.0500	-11.765%	50	555	-95.238%
2025-08-04	1.1300	1.1900	1.1300	1.1900	-12.500%	2	605	-95.798%
2025-07-30	1.3600	1.3600	1.3600	1.3600	+43.158%	10	606	-96.324%
2025-07-29	0.9300	0.9500	0.9100	0.9500	+5.556%	3	596	-94.737%
2025-07-28	0.8500	0.9100	0.8500	0.9000	+1.124%	107	595	-94.444%
2025-07-25	0.8900	0.8900	0.8900	0.8900	+17.105%	7	591	-94.382%
2025-07-22	0.7600	0.7600	0.7600	0.7600	-13.636%	1	591	-93.421%
2025-07-21	0.8800	0.8800	0.8800	0.8800	+1.149%	100	592	-94.318%
2025-07-11	0.8700	0.8700	0.8700	0.8700	+14.474%	6	592	-94.253%
2025-07-10	0.7700	0.7700	0.7600	0.7600	-24.000%	4	592	-93.421%
2025-06-27	0.9800	1.0000	0.9800	1.0000	0.000%	3	596	-95.000%
2025-06-26	0.9800	1.0000	0.9400	1.0000	-28.571%	26	596	-95.000%
2025-06-04	1.4000	1.4000	1.4000	1.4000	-19.540%	11	597	-96.429%
2025-05-30	1.7400	1.7400	1.7400	1.7400	+4.819%	4	597	-97.126%
2025-05-20	1.6600	1.6600	1.6600	1.6600	+33.871%	2	597	-96.988%
2025-05-13	1.2400	1.2400	1.2400	1.2400	-42.326%	1	595	-95.968%
2025-05-01	2.1500	2.1500	2.1500	2.1500	+5.911%	1	595	-97.674%
2025-04-28	2.0100	2.0300	2.0100	2.0300	-21.012%	2	594	-97.537%
2025-04-23	2.5700	2.5700	2.5700	2.5700	-32.368%	1	593	-98.054%
2025-04-08	3.6500	3.8000	3.6500	3.8000	-20.833%	4	592	-98.684%
2025-04-07	4.8000	4.8000	4.8000	4.8000	+9.339%	6	595	-98.958%
2025-04-04	3.2500	4.3900	3.2500	4.3900	+111.058%	38	595	-98.861%
2025-04-03	2.0800	2.0800	2.0800	2.0800	+12.432%	1	582	-97.596%
2025-03-31	1.8600	1.8600	1.8500	1.8500	+5.714%	6	582	-97.297%
2025-03-17	1.7500	1.7500	1.7500	1.7500	-5.914%	10	577	-97.143%
2025-03-14	1.8600	1.8600	1.8600	1.8600	-23.457%	2	567	-97.312%
2025-03-10	2.4300	2.4300	2.4300	2.4300	+25.907%	60	566	-97.942%
2025-03-06	1.9400	1.9400	1.9300	1.9300	+2.116%	5	561	-97.409%
2025-03-05	1.9200	1.9200	1.8900	1.8900	+14.545%	10	561	-97.354%
2025-02-21	1.6100	1.6500	1.6100	1.6500	-2.941%	4	571	-96.970%
2025-02-12	1.7000	1.7000	1.7000	1.7000	-6.593%	1	571	-97.059%
2025-01-27	1.8100	1.8200	1.8100	1.8200	+30.000%	100	572	-97.253%
2025-01-21	1.4000	1.4000	1.4000	1.4000	-6.667%	1	522	-96.429%
2025-01-16	1.5000	1.5000	1.5000	1.5000	-2.597%	5	522	-96.667%
2024-12-16	1.5400	1.5400	1.5400	1.5400	+2.667%	10	522	-96.753%
2024-12-13	1.5000	1.5000	1.5000	1.5000	+5.634%	4	522	-96.667%
2024-12-12	1.4200	1.4200	1.4200	1.4200	+2.158%	20	520	-96.479%
2024-12-05	1.3600	1.3900	1.3500	1.3900	+2.963%	337	540	-96.403%
2024-11-26	1.3300	1.3500	1.3300	1.3500	+3.846%	2	259	-96.296%
2024-11-25	1.3000	1.3000	1.3000	1.3000	-7.801%	5	259	-96.154%
2024-11-21	1.4100	1.4100	1.4100	1.4100	+2.174%	1	259	-96.454%
2024-11-20	1.3800	1.3800	1.3800	1.3800	-6.122%	1	259	-96.377%
2024-11-15	1.4700	1.4700	1.4700	1.4700	+3.521%	40	258	-96.599%
2024-11-13	1.4200	1.4200	1.4200	1.4200	+2.899%	5	258	-96.479%
2024-11-12	1.3200	1.3800	1.3200	1.3800	+6.154%	8	258	-96.377%
2024-11-11	1.3000	1.3000	1.3000	1.3000	+5.691%	1	258	-96.154%
2024-11-08	1.2300	1.2300	1.2300	1.2300	+14.953%	2	258	-95.935%
2024-11-07	1.0700	1.0700	1.0700	1.0700	-9.322%	1	258	-95.327%
2024-11-06	1.1800	1.1800	1.1800	1.1800	-9.924%	100	257	-95.763%
2024-11-01	1.3100	1.3100	1.3100	1.3100	+5.645%	2	261	-96.183%
2024-10-28	1.2300	1.2400	1.2300	1.2400	-2.362%	5	260	-95.968%
2024-10-24	1.2700	1.2700	1.2700	1.2700	-3.788%	1	257	-96.063%
2024-10-08	1.3200	1.3200	1.3200	1.3200	+10.000%	1	257	-96.212%
2024-09-26	1.2000	1.2000	1.2000	1.2000	-20.000%	20	258	-95.833%
2024-09-24	1.5000	1.5000	1.5000	1.5000	-1.961%	5	278	-96.667%
2024-09-19	1.5300	1.5300	1.5300	1.5300	-14.045%	3	283	-96.732%
2024-09-17	1.7800	1.7800	1.7800	1.7800	-4.813%	10	283	-97.191%
2024-09-13	1.8700	1.8700	1.8700	1.8700	+0.538%	4	293	-97.326%
2024-09-12	1.8600	1.8600	1.8600	1.8600	-20.513%	2	295	-97.312%
2024-09-06	2.1200	2.3400	2.1200	2.3400	+14.706%	6	293	-97.863%
2024-09-04	2.0400	2.0400	2.0400	2.0400	+10.870%	1	290	-97.549%
2024-09-03	1.9800	1.9800	1.8400	1.8400	+9.524%	10	289	-97.283%
2024-08-29	1.6800	1.6800	1.6800	1.6800	+5.660%	2	279	-97.024%
2024-08-27	1.5900	1.5900	1.5900	1.5900	-9.659%	2	277	-96.855%
2024-08-26	1.7600	1.7600	1.7600	1.7600	-2.222%	2	275	-97.159%
2024-08-16	1.8100	1.8100	1.7900	1.8000	-12.195%	92	273	-97.222%
2024-08-14	2.0500	2.0500	2.0500	2.0500	-10.870%	10	227	-97.561%
2024-08-08	2.3000	2.3000	2.3000	2.3000	-8.367%	2	217	-97.826%
2024-08-07	2.4400	2.5100	2.4400	2.5100	+11.556%	2	215	-98.008%
2024-08-06	2.3000	2.3000	2.2500	2.2500	-11.765%	3	213	-97.778%
2024-08-05	2.0000	2.6500	2.0000	2.5500	+21.429%	37	214	-98.039%
2024-08-02	2.1000	2.1000	2.1000	2.1000	+20.000%	2	177	-97.619%
2024-08-01	1.7500	1.7500	1.7500	1.7500	+2.339%	1	176	-97.143%
2024-07-26	1.7100	1.7100	1.7100	1.7100	+5.556%	2	175	-97.076%
2024-07-23	1.5800	1.6200	1.5500	1.6200	+4.516%	45	174	-96.914%
2024-07-22	1.5500	1.5500	1.5500	1.5500	+13.139%	2	152	-96.774%
2024-07-17	1.3900	1.3900	1.3700	1.3700	+3.788%	22	150	-96.350%
2024-07-16	1.3200	1.3200	1.3200	1.3200	+5.600%	1	130	-96.212%
2024-07-15	1.3000	1.3000	1.2500	1.2500	+8.696%	4	129	-96.000%
2024-06-27	1.4100	1.4100	1.1500	1.1500	-2.542%	120	125	-95.652%
2024-06-26	0.7500	1.2000	0.7500	1.1800	0.000%	5	5	-95.763%