Dark

FCX20261218P30
FCX Dec 18 2026 30.00 Put (FCX261218P00030000)
option OPRA

EOD

Jul 22, 2026

0.1700-26.087%(-0.0600)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.1500	0.1700	0.1500	0.1700	-26.087%	5	4,149	0.000%
2026-07-20	0.2500	0.2500	0.2300	0.2300	-4.167%	2	4,149	-26.087%
2026-07-17	0.2500	0.2500	0.2400	0.2400	0.000%	2	4,149	-29.167%
2026-07-16	0.2100	0.2600	0.2100	0.2400	+50.000%	15	4,149	-29.167%
2026-07-15	0.1600	0.1600	0.1600	0.1600	-42.857%	20	4,149	+6.250%
2026-07-07	0.3000	0.3000	0.2800	0.2800	+7.692%	4	4,149	-39.286%
2026-07-06	0.2600	0.3400	0.2500	0.2600	-10.345%	45	4,149	-34.615%
2026-07-02	0.2900	0.2900	0.2900	0.2900	0.000%	1	4,192	-41.379%
2026-06-29	0.2900	0.3400	0.2900	0.2900	-9.375%	7	4,192	-41.379%
2026-06-26	0.3100	0.3300	0.3100	0.3200	-8.571%	106	4,191	-46.875%
2026-06-25	0.3800	0.3800	0.3400	0.3500	+6.061%	4	4,291	-51.429%
2026-06-24	0.3300	0.3300	0.3300	0.3300	+10.000%	2	4,291	-48.485%
2026-06-23	0.3300	0.3300	0.3000	0.3000	+30.435%	2	4,293	-43.333%
2026-06-18	0.2300	0.2300	0.2300	0.2300	-42.500%	1	4,292	-26.087%
2026-06-10	0.4000	0.4000	0.4000	0.4000	+11.111%	2	4,292	-57.500%
2026-06-08	0.3600	0.3600	0.3600	0.3600	+44.000%	5	4,290	-52.778%
2026-06-04	0.2400	0.2500	0.2400	0.2500	-28.571%	9	4,295	-32.000%
2026-05-13	0.3500	0.3500	0.3500	0.3500	-10.256%	1	4,294	-51.429%
2026-05-12	0.3900	0.3900	0.3900	0.3900	-18.750%	2	4,293	-56.410%
2026-05-01	0.4700	0.4800	0.4700	0.4800	-4.000%	4	4,293	-64.583%
2026-04-29	0.5000	0.5000	0.5000	0.5000	+16.279%	1	4,293	-66.000%
2026-04-28	0.4300	0.4300	0.4300	0.4300	0.000%	1	4,292	-60.465%
2026-04-27	0.4300	0.4300	0.4300	0.4300	-6.522%	2	4,291	-60.465%
2026-04-23	0.4600	0.4600	0.4600	0.4600	+155.556%	1	4,289	-63.043%
2026-04-17	0.2800	0.3000	0.1800	0.1800	-37.931%	101	4,289	-5.556%
2026-04-16	0.2800	0.2900	0.2700	0.2900	-27.500%	6	4,370	-41.379%
2026-04-15	0.3600	0.4600	0.3600	0.4000	+37.931%	56	4,374	-57.500%
2026-04-14	0.4400	0.4400	0.2900	0.2900	-44.231%	12	4,424	-41.379%
2026-04-10	0.5000	0.5300	0.5000	0.5200	+6.122%	4	4,435	-67.308%
2026-04-09	0.4900	0.4900	0.4900	0.4900	-44.318%	2	4,436	-65.306%
2026-03-23	0.9900	0.9900	0.8800	0.8800	-12.000%	7	4,438	-80.682%
2026-03-19	1.0000	1.0000	1.0000	1.0000	+5.263%	10	4,433	-83.000%
2026-03-18	0.7800	0.9500	0.5100	0.9500	+43.939%	96	4,423	-82.105%
2026-03-17	0.6000	0.7200	0.6000	0.6600	0.000%	9	4,425	-74.242%
2026-03-12	0.6500	0.6600	0.6500	0.6600	-12.000%	3	4,421	-74.242%
2026-03-06	0.4700	0.7500	0.4700	0.7500	+47.059%	41	4,424	-77.333%
2026-03-05	0.5100	0.5100	0.5100	0.5100	+30.769%	2	4,429	-66.667%
2026-03-04	0.3900	0.3900	0.3900	0.3900	-18.750%	10	4,427	-56.410%
2026-02-23	0.4800	0.4800	0.4800	0.4800	+6.667%	4	4,427	-64.583%
2026-02-12	0.4500	0.4500	0.4500	0.4500	0.000%	1	4,423	-62.222%
2026-02-10	0.3600	0.4700	0.3600	0.4500	+2.273%	16	4,423	-62.222%
2026-02-09	0.4700	0.4700	0.4400	0.4400	-22.807%	2	4,439	-61.364%
2026-02-06	0.5200	0.5700	0.5200	0.5700	-12.308%	2	4,437	-70.175%
2026-02-05	0.4600	0.6500	0.4600	0.6500	+62.500%	31	4,437	-73.846%
2026-02-03	0.4000	0.4000	0.4000	0.4000	-18.367%	3	4,468	-57.500%
2026-01-30	0.4900	0.4900	0.4900	0.4900	+6.522%	5	4,465	-65.306%
2026-01-29	0.3900	0.5000	0.3900	0.4600	-4.167%	76	4,460	-63.043%
2026-01-27	0.4800	0.4800	0.4800	0.4800	-17.241%	1	4,403	-64.583%
2026-01-23	0.5200	0.5800	0.5200	0.5800	+5.455%	5	4,403	-70.690%
2026-01-22	0.5300	0.6000	0.5300	0.5500	+5.769%	6	4,403	-69.091%
2026-01-21	0.5200	0.5200	0.5200	0.5200	-8.772%	1	4,395	-67.308%
2026-01-20	0.5700	0.5700	0.5700	0.5700	+14.000%	1	4,394	-70.175%
2026-01-16	0.5100	0.5500	0.5000	0.5000	-1.961%	5	4,394	-66.000%
2026-01-15	0.5100	0.5100	0.5100	0.5100	-10.526%	1	4,394	-66.667%
2026-01-14	0.4500	0.5700	0.4500	0.5700	+21.277%	7	4,393	-70.175%
2026-01-13	0.4700	0.4700	0.4700	0.4700	-21.667%	1	4,393	-63.830%
2026-01-12	0.5400	0.6000	0.5400	0.6000	-14.286%	3	4,394	-71.667%
2026-01-08	0.7000	0.7000	0.7000	0.7000	+7.692%	1	4,391	-75.714%
2026-01-07	0.6300	0.6700	0.6300	0.6500	0.000%	102	4,391	-73.846%
2026-01-06	0.6000	0.6900	0.6000	0.6500	-8.451%	4	4,291	-73.846%
2026-01-05	0.7400	0.7400	0.6900	0.7100	-11.250%	31	4,289	-76.056%
2026-01-02	0.8000	0.8000	0.8000	0.8000	0.000%	3	4,279	-78.750%
2025-12-31	0.8000	0.8000	0.8000	0.8000	-5.882%	3	4,273	-78.750%
2025-12-30	0.8400	0.8500	0.8000	0.8500	+70.000%	15	4,273	-80.000%
2025-12-23	0.6600	0.6600	0.5000	0.5000	-44.444%	41	4,282	-66.000%
2025-12-22	0.9000	0.9000	0.9000	0.9000	-18.182%	40	4,283	-81.111%
2025-12-17	1.1000	1.1000	1.1000	1.1000	-1.786%	10	4,323	-84.545%
2025-12-12	1.0000	1.3000	1.0000	1.1200	+0.901%	3	4,313	-84.821%
2025-12-11	1.1100	1.1100	1.1100	1.1100	-4.310%	20	4,314	-84.685%
2025-12-10	1.1600	1.1600	1.1600	1.1600	-12.121%	1	4,294	-85.345%
2025-12-08	1.3200	1.3600	1.3200	1.3200	-12.583%	9	4,295	-87.121%
2025-12-04	1.5100	1.5100	1.5100	1.5100	+5.594%	50	4,299	-88.742%
2025-12-03	1.4900	1.4900	1.4300	1.4300	-15.385%	4	4,349	-88.112%
2025-12-02	1.6900	1.6900	1.6900	1.6900	+1.807%	30	4,350	-89.941%
2025-12-01	1.6600	1.6600	1.6600	1.6600	-7.778%	1	4,380	-89.759%
2025-11-26	1.8000	1.8000	1.8000	1.8000	-5.263%	11	4,392	-90.556%
2025-11-25	1.9000	1.9000	1.9000	1.9000	-2.062%	10	4,392	-91.053%
2025-11-20	1.9400	1.9400	1.9400	1.9400	-9.346%	2	4,402	-91.237%
2025-11-19	2.1400	2.1400	2.1400	2.1400	+0.943%	20	4,400	-92.056%
2025-11-18	2.1800	2.2200	2.1200	2.1200	-15.873%	75	4,400	-91.981%
2025-11-17	2.4300	2.5200	2.4300	2.5200	+11.504%	40	4,350	-93.254%
2025-11-14	2.3000	2.3000	2.2300	2.2600	+6.604%	74	4,350	-92.478%
2025-11-13	2.0500	2.1600	2.0500	2.1200	+11.579%	151	4,279	-91.981%
2025-11-12	2.0000	2.0000	1.9000	1.9000	-8.654%	20	4,130	-91.053%
2025-11-11	2.1600	2.1600	2.0300	2.0800	0.000%	435	4,150	-91.827%
2025-11-10	2.1200	2.1400	2.0800	2.0800	-14.403%	403	3,943	-91.827%
2025-11-07	2.2700	2.4300	2.2700	2.4300	-2.800%	24	3,543	-93.004%
2025-11-06	2.5000	2.5000	2.5000	2.5000	+16.279%	20	3,544	-93.200%
2025-11-05	2.0700	2.1800	2.0700	2.1500	-6.522%	1,006	3,544	-92.093%
2025-11-04	2.3000	2.3500	2.3000	2.3000	+5.991%	88	2,543	-92.609%
2025-11-03	2.1700	2.2100	2.1700	2.1700	+5.854%	81	2,375	-92.166%
2025-10-29	1.8700	2.0500	1.8700	2.0500	+2.500%	28	2,375	-91.707%
2025-10-24	2.0000	2.0000	2.0000	2.0000	+4.167%	30	2,375	-91.500%
2025-10-23	2.0600	2.1600	1.9200	1.9200	-13.514%	203	2,345	-91.146%
2025-10-22	2.2200	2.2200	2.2200	2.2200	+5.714%	10	2,348	-92.342%
2025-10-21	2.1000	2.1200	2.1000	2.1000	-6.667%	513	2,338	-91.905%
2025-10-16	2.2900	2.2900	2.2500	2.2500	+15.385%	34	2,337	-92.444%
2025-10-13	1.9500	1.9500	1.9500	1.9500	-15.217%	1	2,371	-91.282%
2025-10-10	2.2000	2.3000	2.1500	2.3000	+19.171%	54	2,370	-92.609%
2025-10-09	1.9500	1.9500	1.9300	1.9300	0.000%	81	2,324	-91.192%
2025-10-08	1.9500	1.9500	1.9000	1.9300	-13.453%	28	2,405	-91.192%
2025-10-06	2.4300	2.4300	2.0400	2.2300	-4.292%	103	2,409	-92.377%
2025-10-03	2.4700	2.4700	2.1700	2.3300	-8.627%	8	2,386	-92.704%
2025-10-02	2.6600	2.7900	2.5100	2.5500	+2.823%	10	2,379	-93.333%
2025-10-01	2.5000	2.5100	2.4800	2.4800	-8.148%	25	2,378	-93.145%
2025-09-30	2.9500	2.9500	2.7000	2.7000	-7.534%	116	2,353	-93.704%
2025-09-29	3.0100	3.0100	2.7600	2.9200	-11.515%	36	2,337	-94.178%
2025-09-26	3.0000	3.3000	3.0000	3.3000	-2.077%	562	2,302	-94.848%
2025-09-25	3.3800	3.4500	3.2500	3.3700	+26.692%	60	1,831	-94.955%
2025-09-24	2.1500	2.6700	2.0600	2.6600	+71.613%	507	1,786	-93.609%
2025-09-23	1.5500	1.5500	1.5500	1.5500	+6.897%	1	1,751	-89.032%
2025-09-15	1.4800	1.5900	1.4500	1.4500	+4.317%	186	1,752	-88.276%
2025-09-11	1.3900	1.3900	1.3900	1.3900	+1.460%	4	1,685	-87.770%
2025-09-08	1.3700	1.3700	1.3700	1.3700	-2.837%	5	1,681	-87.591%
2025-09-03	1.4100	1.4100	1.4100	1.4100	-17.059%	200	1,686	-87.943%
2025-08-22	1.7000	1.7000	1.7000	1.7000	-10.526%	1	1,687	-90.000%
2025-08-19	1.9000	1.9000	1.9000	1.9000	-16.300%	1	1,688	-91.053%
2025-08-06	2.2700	2.2700	2.2700	2.2700	+4.128%	5	1,688	-92.511%
2025-07-31	2.1800	2.1800	2.1800	2.1800	-12.097%	1	1,688	-92.202%
2025-07-30	2.3900	2.4800	2.3900	2.4800	+55.000%	403	1,687	-93.145%
2025-07-25	1.5200	1.6000	1.5200	1.6000	+5.263%	50	1,337	-89.375%
2025-07-22	1.5300	1.5300	1.5200	1.5200	+1.333%	20	1,327	-88.816%
2025-07-08	1.5000	1.5000	1.5000	1.5000	-35.065%	1	1,327	-88.667%
2025-06-18	2.3100	2.3100	2.3100	2.3100	+0.435%	5	1,325	-92.641%
2025-06-06	2.3000	2.3000	2.3000	2.3000	-20.415%	2	1,325	-92.609%
2025-05-29	2.8500	2.8900	2.8500	2.8900	-4.934%	60	1,324	-94.118%
2025-05-20	3.0400	3.0400	3.0400	3.0400	+2.357%	5	1,354	-94.408%
2025-05-16	2.9900	2.9900	2.9600	2.9700	+32.589%	700	1,359	-94.276%
2025-05-13	2.2400	2.2400	2.2400	2.2400	-20.000%	1	1,020	-92.411%
2025-05-12	2.8500	2.8500	2.8000	2.8000	-16.418%	20	1,019	-93.929%
2025-05-05	3.3500	3.3500	3.3500	3.3500	-9.214%	13	1,029	-94.925%
2025-05-01	3.6900	3.6900	3.6900	3.6900	-6.345%	2	1,029	-95.393%
2025-04-30	3.9400	3.9400	3.9400	3.9400	+12.571%	1	1,027	-95.685%
2025-04-29	3.5000	3.5000	3.4500	3.5000	-3.047%	263	1,026	-95.143%
2025-04-25	3.6100	3.6100	3.6100	3.6100	-23.028%	8	788	-95.291%
2025-04-16	4.6900	4.6900	4.6900	4.6900	-16.991%	15	784	-96.375%
2025-04-11	5.6500	5.6500	5.6500	5.6500	-0.877%	10	791	-96.991%
2025-04-10	4.9500	5.7000	4.9500	5.7000	+23.913%	21	786	-97.018%
2025-04-09	6.5000	6.5000	4.6000	4.6000	-28.125%	10	786	-96.304%
2025-04-08	5.5200	6.4000	5.5200	6.4000	-3.030%	22	791	-97.344%
2025-04-07	7.1300	7.1300	6.5000	6.6000	-3.650%	340	790	-97.424%
2025-04-04	6.0500	6.8500	6.0500	6.8500	+58.565%	44	514	-97.518%
2025-03-10	4.1800	4.3200	4.1800	4.3200	+28.955%	201	509	-96.065%
2025-02-21	2.9000	3.3500	2.9000	3.3500	+18.794%	26	377	-94.925%
2025-02-20	2.8000	2.8200	2.8000	2.8200	-10.476%	10	364	-93.972%
2025-02-07	3.1500	3.1500	3.1500	3.1500	-10.000%	14	364	-94.603%
2025-02-03	3.5000	3.5000	3.5000	3.5000	+20.690%	30	364	-95.143%
2025-01-24	2.9000	2.9000	2.9000	2.9000	-2.685%	40	334	-94.138%
2025-01-13	2.9800	2.9800	2.9800	2.9800	+1.017%	4	354	-94.295%
2025-01-08	2.9500	2.9500	2.9500	2.9500	-8.385%	5	354	-94.237%
2024-12-27	3.2200	3.2200	3.2200	3.2200	+4.545%	4	354	-94.720%
2024-12-23	3.0800	3.0800	3.0800	3.0800	+14.074%	3	356	-94.481%
2024-12-13	2.7000	2.7000	2.7000	2.7000	+21.622%	4	353	-93.704%
2024-11-25	2.2500	2.2500	2.2200	2.2200	-8.642%	43	355	-92.342%
2024-11-21	2.4300	2.4300	2.4300	2.4300	+1.674%	1	312	-93.004%
2024-11-20	2.3900	2.3900	2.3900	2.3900	-2.449%	1	311	-92.887%
2024-11-12	2.4500	2.4500	2.4500	2.4500	+28.947%	20	311	-93.061%
2024-11-07	1.9000	1.9000	1.9000	1.9000	-7.767%	1	291	-91.053%
2024-11-06	2.0600	2.0600	2.0600	2.0600	-3.286%	2	290	-91.748%
2024-11-05	2.1200	2.1300	2.1200	2.1300	-6.579%	2	290	-92.019%
2024-11-01	2.2800	2.2800	2.2800	2.2800	+4.587%	2	289	-92.544%
2024-10-24	2.1800	2.1800	2.1800	2.1800	+9.000%	2	288	-92.202%
2024-10-22	2.0000	2.0000	2.0000	2.0000	-12.281%	2	288	-91.500%
2024-10-15	2.2800	2.2800	2.2800	2.2800	+1.786%	1	286	-92.544%
2024-10-08	2.2400	2.2400	2.2400	2.2400	+4.186%	1	285	-92.411%
2024-10-03	2.1500	2.1500	2.1500	2.1500	-8.511%	7	284	-92.093%
2024-09-25	2.2500	2.3500	2.2500	2.3500	-8.915%	6	291	-92.766%
2024-09-23	2.5800	2.5800	2.5800	2.5800	-6.182%	5	296	-93.411%
2024-09-20	2.7500	2.7500	2.7500	2.7500	-11.290%	4	293	-93.818%
2024-09-16	3.1000	3.1000	3.1000	3.1000	0.000%	13	295	-94.516%
2024-09-13	3.1000	3.1000	3.1000	3.1000	-3.125%	30	282	-94.516%
2024-09-11	3.5500	3.5500	3.0800	3.2000	-13.514%	64	267	-94.688%
2024-09-10	3.7500	3.7500	3.7000	3.7000	-2.632%	95	205	-95.405%
2024-09-06	3.6900	3.8500	3.6900	3.8000	+7.042%	70	119	-95.526%
2024-09-05	3.5500	3.5500	3.5500	3.5500	+1.429%	1	88	-95.211%
2024-09-03	3.5300	3.5300	3.4000	3.5000	+23.675%	20	89	-95.143%
2024-08-21	2.8300	2.8300	2.8300	2.8300	-19.830%	1	79	-93.993%
2024-08-13	3.6200	3.6200	3.5300	3.5300	-0.563%	4	78	-95.184%
2024-08-12	3.5500	3.5500	3.5500	3.5500	-8.974%	7	74	-95.211%
2024-08-09	3.9000	3.9000	3.9000	3.9000	+0.515%	2	70	-95.641%
2024-08-08	3.9500	3.9500	3.8000	3.8800	-0.513%	28	70	-95.619%
2024-08-07	4.0300	4.1000	3.9000	3.9000	+1.299%	6	57	-95.641%
2024-08-06	3.8300	3.8500	3.8300	3.8500	-3.750%	4	51	-95.584%
2024-08-05	4.0000	4.0000	4.0000	4.0000	+29.450%	7	47	-95.750%
2024-08-02	3.4700	3.5400	3.0900	3.0900	+5.822%	16	47	-94.498%
2024-08-01	2.9000	2.9200	2.9000	2.9200	+3.180%	3	39	-94.178%
2024-07-30	2.8000	2.8600	2.8000	2.8300	+2.536%	10	36	-93.993%
2024-07-26	2.7000	2.7600	2.7000	2.7600	+0.364%	4	26	-93.841%
2024-07-25	2.8200	2.8200	2.7500	2.7500	-3.169%	6	26	-93.818%
2024-07-24	2.7800	2.8400	2.7800	2.8400	+6.767%	14	24	-94.014%
2024-07-23	2.6600	2.6600	2.6600	2.6600	+20.909%	2	10	-93.609%
2024-07-17	2.2000	2.2000	2.2000	2.2000	+7.317%	1	8	-92.273%
2024-07-05	1.7900	2.0500	1.7900	2.0500	-7.658%	12	7	-91.707%
2024-06-27	2.2200	2.2200	2.2200	2.2200	0.000%	1	1	-92.342%