Dark

FCX20261218P50
FCX Dec 18 2026 50.00 Put (FCX261218P00050000)
option OPRA

EOD

Jul 22, 2026

2.29-14.552%(-0.39)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	2.3700	2.3700	2.2900	2.2900	-14.552%	3	5,872	0.000%
2026-07-21	3.0800	3.0800	2.6500	2.6800	-24.507%	299	5,875	-14.552%
2026-07-17	3.5500	3.5500	3.5500	3.5500	-6.332%	5	5,709	-35.493%
2026-07-16	3.5800	3.7900	3.5800	3.7900	+23.856%	4	5,709	-39.578%
2026-07-14	2.9800	3.0600	2.9800	3.0600	-4.375%	2	5,706	-25.163%
2026-07-13	3.2000	3.2000	3.2000	3.2000	+6.667%	1	5,707	-28.438%
2026-07-10	3.0000	3.0000	3.0000	3.0000	-9.091%	20	5,708	-23.667%
2026-07-09	3.5000	3.5000	3.3000	3.3000	-21.801%	21	5,698	-30.606%
2026-07-08	3.9500	4.3200	3.9500	4.2200	+15.934%	1,610	5,695	-45.735%
2026-07-07	3.4800	3.6400	3.4800	3.6400	+5.507%	13	5,290	-37.088%
2026-07-02	3.5500	3.5500	3.4500	3.4500	-1.429%	11	5,280	-33.623%
2026-07-01	3.0500	3.5000	3.0500	3.5000	+4.478%	17	5,280	-34.571%
2026-06-29	3.5000	3.5500	3.3500	3.3500	0.000%	9	5,272	-31.642%
2026-06-26	3.4500	3.4500	3.3500	3.3500	-2.899%	3	5,267	-31.642%
2026-06-25	3.4500	3.5000	3.4000	3.4500	-6.757%	17	5,264	-33.623%
2026-06-24	3.5000	3.7500	3.5000	3.7000	+21.311%	20	5,252	-38.108%
2026-06-23	2.1000	3.1500	2.1000	3.0500	+22.000%	11	5,232	-24.918%
2026-06-22	2.5000	2.5000	2.4500	2.5000	0.000%	6	5,231	-8.400%
2026-06-18	2.3700	2.5800	2.3700	2.5000	+25.000%	5	5,216	-8.400%
2026-06-17	2.0500	2.0500	2.0000	2.0000	-6.977%	14	5,216	+14.500%
2026-06-16	2.3800	2.3800	2.1500	2.1500	-6.522%	3	5,216	+6.512%
2026-06-15	2.3600	2.5000	2.3000	2.3000	-17.857%	76	5,215	-0.435%
2026-06-12	2.8400	2.8800	2.7800	2.8000	-13.846%	59	5,148	-18.214%
2026-06-11	3.6000	3.6000	3.2500	3.2500	-17.722%	52	5,096	-29.538%
2026-06-10	3.5200	3.9500	3.5000	3.9500	+8.219%	110	5,045	-42.025%
2026-06-09	3.5200	3.9000	3.5200	3.6500	+1.389%	36	4,968	-37.260%
2026-06-08	3.5200	3.6000	3.4500	3.6000	-7.455%	6	4,962	-36.389%
2026-06-05	2.8400	4.0000	2.8400	3.8900	+46.792%	49	4,964	-41.131%
2026-06-04	2.6500	2.6500	2.6500	2.6500	+1.923%	1	4,954	-13.585%
2026-06-03	2.6000	2.6000	2.6000	2.6000	+9.244%	3	4,955	-11.923%
2026-06-02	2.6000	2.6000	2.3800	2.3800	-19.322%	12	4,958	-3.782%
2026-05-29	2.9500	2.9500	2.9500	2.9500	-1.667%	1	4,958	-22.373%
2026-05-28	3.0500	3.0500	3.0000	3.0000	-11.765%	3	4,957	-23.667%
2026-05-27	3.3500	3.4000	3.2500	3.4000	+8.280%	29	4,958	-32.647%
2026-05-26	3.1400	3.1400	3.1400	3.1400	-10.029%	1	4,954	-27.070%
2026-05-22	3.5300	3.5300	3.4900	3.4900	0.000%	2	4,954	-34.384%
2026-05-21	3.4700	3.4900	3.4700	3.4900	-11.869%	2	4,953	-34.384%
2026-05-20	3.9600	3.9600	3.9600	3.9600	-5.714%	1	4,953	-42.172%
2026-05-19	4.2000	4.2000	4.2000	4.2000	+7.417%	8	4,944	-45.476%
2026-05-18	3.7400	3.9500	3.7400	3.9100	+6.250%	7	4,944	-41.432%
2026-05-15	3.7500	3.7500	3.6800	3.6800	+24.746%	12	4,944	-37.772%
2026-05-14	3.0200	3.0200	2.9500	2.9500	-7.813%	7	4,937	-22.373%
2026-05-12	3.1500	3.2000	3.1500	3.2000	+3.226%	17	4,943	-28.438%
2026-05-11	3.2000	3.2000	3.1000	3.1000	-13.889%	23	4,943	-26.129%
2026-05-08	3.6000	3.6000	3.6000	3.6000	+2.564%	108	4,958	-36.389%
2026-05-07	3.5100	3.5100	3.5100	3.5100	-10.000%	20	4,958	-34.758%
2026-05-06	3.9700	3.9700	3.8100	3.9000	-15.217%	24	4,938	-41.282%
2026-05-05	4.4500	4.6100	4.4500	4.6000	-4.167%	9	4,933	-50.217%
2026-05-04	4.8000	4.8000	4.8000	4.8000	+3.226%	15	4,924	-52.292%
2026-05-01	4.5700	4.6700	4.4500	4.6500	+3.333%	119	4,814	-50.753%
2026-04-30	4.6000	4.6500	4.5000	4.5000	-6.832%	3	4,814	-49.111%
2026-04-29	4.6500	4.9000	4.6500	4.8300	+8.539%	48	4,812	-52.588%
2026-04-28	4.3000	4.5000	4.3000	4.4500	+13.520%	48	4,791	-48.539%
2026-04-24	4.2000	4.3000	3.9000	3.9200	-7.765%	767	4,755	-41.582%
2026-04-23	3.6700	4.2500	3.4000	4.2500	+67.984%	80	4,136	-46.118%
2026-04-22	2.5000	2.5300	2.5000	2.5300	-4.528%	12	4,083	-9.486%
2026-04-21	2.6500	2.6500	2.6500	2.6500	+9.504%	3	4,097	-13.585%
2026-04-20	2.4200	2.4200	2.4200	2.4200	0.000%	1	4,097	-5.372%
2026-04-17	2.4200	2.4200	2.4200	2.4200	-14.789%	10	4,097	-5.372%
2026-04-15	2.9400	2.9400	2.8400	2.8400	-1.730%	2	4,097	-19.366%
2026-04-14	2.9300	2.9400	2.8600	2.8900	-6.774%	12	4,095	-20.761%
2026-04-13	3.2000	3.2000	3.0500	3.1000	-4.321%	34	4,096	-26.129%
2026-04-10	3.2400	3.2400	3.2400	3.2400	-12.432%	1	4,096	-29.321%
2026-04-09	3.7000	3.7000	3.7000	3.7000	-3.896%	1	4,097	-38.108%
2026-04-08	3.8800	3.8800	3.8500	3.8500	-23.000%	4	4,097	-40.519%
2026-04-07	4.8700	5.0000	4.8500	5.0000	+5.263%	15	4,101	-54.200%
2026-04-06	4.7500	4.7500	4.7500	4.7500	-4.040%	1	4,102	-51.789%
2026-04-02	5.1500	5.1500	4.9500	4.9500	+1.020%	6	4,103	-53.737%
2026-04-01	4.8000	4.9000	4.7000	4.9000	-10.909%	31	4,103	-53.265%
2026-03-31	6.0000	6.1000	5.5000	5.5000	-19.708%	18	4,105	-58.364%
2026-03-30	6.3500	6.8500	6.3500	6.8500	+10.484%	25	4,102	-66.569%
2026-03-27	6.3500	6.3500	6.1500	6.2000	-1.587%	18	4,102	-63.065%
2026-03-26	6.3000	6.3000	6.3000	6.3000	+8.621%	2	4,102	-63.651%
2026-03-25	5.7100	5.8000	5.7100	5.8000	-4.918%	23	4,102	-60.517%
2026-03-24	6.7500	6.7500	6.1000	6.1000	-5.132%	54	4,079	-62.459%
2026-03-23	6.5900	6.5900	6.4000	6.4300	-14.834%	14	4,089	-64.386%
2026-03-20	7.1400	7.5500	7.1400	7.5500	-1.307%	8	4,076	-69.669%
2026-03-19	7.4100	7.6500	7.4100	7.6500	+21.044%	27	4,072	-70.065%
2026-03-18	6.0000	6.4000	5.6500	6.3200	+15.963%	113	4,078	-63.766%
2026-03-17	5.4500	5.4500	5.4500	5.4500	-3.197%	2	4,059	-57.982%
2026-03-16	5.6300	5.6300	5.6300	5.6300	-9.194%	5	4,057	-59.325%
2026-03-13	5.8700	6.2000	5.3500	6.2000	+21.569%	6	4,057	-63.065%
2026-03-12	5.3200	5.3200	5.1000	5.1000	+10.870%	17	4,051	-55.098%
2026-03-10	4.5800	4.6000	4.5800	4.6000	-19.298%	9	4,034	-50.217%
2026-03-09	6.0000	6.1400	5.7000	5.7000	+2.518%	105	4,033	-59.825%
2026-03-06	5.1000	5.5600	5.1000	5.5600	+19.313%	23	3,943	-58.813%
2026-03-05	4.6600	4.6600	4.6600	4.6600	+29.086%	5	3,932	-50.858%
2026-03-04	3.6100	3.6100	3.6100	3.6100	-5.000%	2	3,932	-36.565%
2026-03-03	3.8000	3.8000	3.8000	3.8000	+6.742%	10	3,930	-39.737%
2026-03-02	3.4800	3.5900	3.4800	3.5600	-3.784%	16	3,930	-35.674%
2026-02-26	3.4500	3.7600	3.4500	3.7000	+9.467%	14	3,924	-38.108%
2026-02-25	3.4500	3.4500	3.3800	3.3800	-13.333%	6	3,971	-32.249%
2026-02-24	3.9000	3.9000	3.9000	3.9000	0.000%	2	3,971	-41.282%
2026-02-23	3.9000	3.9000	3.9000	3.9000	-7.801%	1	3,971	-41.282%
2026-02-20	4.2500	4.2500	4.2300	4.2300	-4.944%	9	3,972	-45.863%
2026-02-19	4.4500	4.4500	4.4500	4.4500	+1.136%	5	3,975	-48.539%
2026-02-18	4.4000	4.4000	4.4000	4.4000	-6.582%	1	3,975	-47.955%
2026-02-17	4.8500	4.8500	4.7100	4.7100	+8.276%	4	3,974	-51.380%
2026-02-13	4.4500	4.4500	4.1800	4.3500	+0.462%	86	3,951	-47.356%
2026-02-12	4.3000	4.3300	4.3000	4.3300	+15.467%	11	3,951	-47.113%
2026-02-11	3.7500	3.7500	3.7500	3.7500	-10.287%	2	3,941	-38.933%
2026-02-09	4.2000	4.2000	4.1800	4.1800	-8.132%	4	3,941	-45.215%
2026-02-06	4.7500	4.7500	4.5500	4.5500	-13.002%	2	3,942	-49.670%
2026-02-05	5.0500	5.2300	5.0500	5.2300	+21.628%	8	3,940	-56.214%
2026-02-04	3.9000	4.4800	3.9000	4.3000	+1.176%	97	3,934	-46.744%
2026-02-03	4.0000	4.2700	4.0000	4.2500	-11.642%	1,008	3,940	-46.118%
2026-02-02	4.9000	4.9000	4.8000	4.8100	-2.236%	902	2,947	-52.391%
2026-01-30	4.8600	5.0700	4.7000	4.9200	+27.792%	13	2,046	-53.455%
2026-01-29	2.7800	4.2100	2.7800	3.8500	-8.333%	24	2,040	-40.519%
2026-01-26	3.8200	4.2000	3.8200	4.2000	-3.448%	11	2,028	-45.476%
2026-01-23	4.4000	4.4000	4.3500	4.3500	-5.435%	3	2,035	-47.356%
2026-01-22	4.2900	4.6000	4.2900	4.6000	+4.072%	13	2,032	-50.217%
2026-01-21	4.1100	4.4200	4.1000	4.4200	-2.857%	16	2,038	-48.190%
2026-01-20	4.3700	4.5500	4.3700	4.5500	+0.220%	13	2,034	-49.670%
2026-01-16	4.7900	4.7900	4.5400	4.5400	+3.182%	6	2,016	-49.559%
2026-01-15	4.3000	4.4000	4.3000	4.4000	0.000%	18	2,016	-47.955%
2026-01-14	4.3000	4.5100	4.2600	4.4000	-1.124%	50	1,998	-47.955%
2026-01-13	4.4200	4.7800	4.4200	4.4500	-12.745%	20	1,980	-48.539%
2026-01-09	5.0200	5.4500	5.0200	5.1000	-12.821%	7	1,980	-55.098%
2026-01-07	5.8500	5.8500	5.8500	5.8500	+10.377%	10	1,983	-60.855%
2026-01-06	5.1800	5.3000	5.1800	5.3000	-7.180%	57	1,993	-56.792%
2026-01-05	5.7000	5.9300	5.7000	5.7100	-12.154%	9	2,037	-59.895%
2025-12-30	6.5000	6.5000	6.5000	6.5000	+0.775%	20	2,037	-64.769%
2025-12-29	6.4000	6.4500	6.4000	6.4500	+11.399%	2	2,033	-64.496%
2025-12-26	5.7800	5.7900	5.7800	5.7900	-6.311%	20	2,033	-60.449%
2025-12-24	6.2700	6.2700	6.1800	6.1800	-1.905%	2	2,032	-62.945%
2025-12-23	6.5000	6.5000	6.3000	6.3000	-4.977%	3	2,032	-63.651%
2025-12-22	6.6000	6.6400	6.6000	6.6300	-6.620%	20	2,034	-65.460%
2025-12-19	7.2500	7.2500	7.0500	7.1000	-8.974%	43	2,034	-67.746%
2025-12-17	7.8000	7.8000	7.8000	7.8000	-2.500%	10	2,067	-70.641%
2025-12-12	8.0000	8.0000	8.0000	8.0000	+2.302%	15	2,077	-71.375%
2025-12-11	7.8200	7.8200	7.8200	7.8200	-12.918%	1	2,063	-70.716%
2025-12-05	9.0000	9.1200	8.6000	8.9800	-5.672%	7	2,063	-74.499%
2025-12-04	9.7000	9.7000	9.5000	9.5200	-9.763%	263	2,067	-75.945%
2025-12-02	10.5500	10.5500	10.5500	10.5500	+2.927%	2	1,875	-78.294%
2025-12-01	9.5200	10.3000	9.5200	10.2500	-15.079%	32	1,875	-77.659%
2025-11-18	12.1100	12.1100	12.0500	12.0700	-2.661%	90	1,895	-81.027%
2025-11-14	12.4000	12.4000	12.4000	12.4000	+8.581%	1	1,928	-81.532%
2025-11-12	11.4200	11.4200	11.4200	11.4200	-13.485%	2	1,927	-79.947%
2025-11-06	13.2000	13.2000	13.2000	13.2000	+1.538%	10	1,925	-82.652%
2025-11-04	12.8200	13.0000	12.8200	13.0000	+6.557%	40	1,925	-82.385%
2025-11-03	12.2000	12.2000	12.2000	12.2000	+1.667%	10	1,895	-81.230%
2025-10-28	12.0000	12.0000	12.0000	12.0000	+1.695%	10	1,895	-80.917%
2025-10-27	11.6000	11.8000	11.6000	11.8000	-1.667%	20	1,875	-80.593%
2025-10-16	12.0000	12.0000	12.0000	12.0000	+9.589%	50	1,875	-80.917%
2025-10-13	10.9500	10.9500	10.9500	10.9500	-8.445%	2	1,875	-79.087%
2025-10-07	11.9600	11.9600	11.9600	11.9600	-17.517%	40	1,913	-80.853%
2025-09-30	14.5000	14.5000	14.5000	14.5000	-6.752%	10	1,913	-84.207%
2025-09-25	15.5500	15.5500	15.5500	15.5500	+13.919%	4	1,903	-85.273%
2025-09-24	13.8000	13.8000	13.6500	13.6500	+50.330%	105	1,907	-83.223%
2025-09-23	9.0800	9.0800	9.0800	9.0800	-0.765%	1	1,888	-74.780%
2025-09-17	9.0600	9.1500	9.0600	9.1500	-1.613%	248	1,887	-74.973%
2025-09-16	9.3000	9.3000	9.3000	9.3000	-2.618%	4	1,743	-75.376%
2025-09-10	9.5500	9.5500	9.5500	9.5500	-3.924%	1	1,739	-76.021%
2025-09-09	9.9400	9.9400	9.9400	9.9400	+12.955%	1,000	1,738	-76.962%
2025-09-08	8.8000	8.8000	8.8000	8.8000	-7.368%	10	738	-73.977%
2025-08-28	9.5000	9.5000	9.5000	9.5000	-4.040%	8	728	-75.895%
2025-08-27	9.9000	9.9000	9.9000	9.9000	+2.591%	1	720	-76.869%
2025-08-26	9.6000	9.6500	9.6000	9.6500	-5.392%	8	719	-76.269%
2025-08-25	10.3100	10.3100	10.2000	10.2000	-7.692%	138	713	-77.549%
2025-08-21	11.2500	11.2500	11.0500	11.0500	-12.302%	2	688	-79.276%
2025-08-01	12.3500	12.6000	12.3500	12.6000	-0.474%	23	686	-81.825%
2025-07-31	12.6600	12.6600	12.6600	12.6600	+22.319%	60	672	-81.912%
2025-07-29	10.3500	10.3500	10.3500	10.3500	+0.485%	5	612	-77.874%
2025-07-28	10.3000	10.3000	10.3000	10.3000	+10.872%	10	607	-77.767%
2025-07-21	9.2900	9.2900	9.2900	9.2900	-3.229%	1	597	-75.350%
2025-07-18	9.6000	9.6000	9.6000	9.6000	-4.950%	5	597	-76.146%
2025-07-17	10.1500	10.1500	10.1000	10.1000	+3.590%	3	602	-77.327%
2025-07-07	9.7000	9.7500	9.7000	9.7500	+3.175%	18	600	-76.513%
2025-07-03	9.4500	9.4500	9.4500	9.4500	-9.222%	10	575	-75.767%
2025-07-01	10.3000	10.4100	10.3000	10.4100	-0.383%	2	575	-78.002%
2025-06-30	10.4500	10.4500	10.4500	10.4500	-4.566%	10	573	-78.086%
2025-06-09	11.1000	11.1000	10.9000	10.9500	-3.097%	3	583	-79.087%
2025-06-06	11.3000	11.3000	11.3000	11.3000	-6.224%	10	585	-79.735%
2025-06-04	12.0500	12.0500	12.0500	12.0500	-7.663%	5	580	-80.996%
2025-05-23	13.0500	13.0500	13.0500	13.0500	-12.003%	20	570	-82.452%
2025-04-29	14.8300	14.8300	14.8300	14.8300	-6.435%	1	570	-84.558%
2025-04-23	15.8500	15.8500	15.8500	15.8500	-5.711%	1	571	-85.552%
2025-04-22	17.0500	17.0500	16.8100	16.8100	-7.383%	12	571	-86.377%
2025-04-21	18.5500	18.5500	18.1000	18.1500	+1.114%	12	565	-87.383%
2025-04-17	18.2500	18.3500	17.8500	17.9500	+6.845%	10	565	-87.242%
2025-04-16	16.8000	16.8000	16.8000	16.8000	-2.890%	100	565	-86.369%
2025-04-15	17.3500	17.3500	17.2000	17.3000	-1.425%	22	465	-86.763%
2025-04-14	17.3500	17.8500	17.3500	17.5500	-14.599%	7	465	-86.952%
2025-04-07	20.5500	20.5500	20.5500	20.5500	-3.294%	1	465	-88.856%
2025-04-04	21.2500	21.2500	21.2500	21.2500	+23.547%	2	465	-89.224%
2025-04-03	17.2000	17.2000	17.2000	17.2000	+41.914%	5	466	-86.686%
2025-03-26	12.0900	12.1200	12.0900	12.1200	+2.278%	9	461	-81.106%
2025-03-24	11.8500	11.8500	11.8500	11.8500	-9.542%	3	470	-80.675%
2025-03-21	13.1000	13.1000	13.1000	13.1000	-1.132%	2	468	-82.519%
2025-03-17	13.2500	13.2600	13.2500	13.2500	-13.115%	8	468	-82.717%
2025-02-25	15.2500	15.2500	15.2500	15.2500	+1.262%	7	461	-84.984%
2025-01-28	15.0600	15.0600	15.0600	15.0600	+11.144%	1	461	-84.794%
2025-01-13	13.5500	13.5500	13.5500	13.5500	-1.740%	30	460	-83.100%
2025-01-06	13.7900	13.7900	13.7900	13.7900	+9.012%	1	460	-83.394%
2024-12-16	12.6500	12.6500	12.6500	12.6500	+13.047%	25	441	-81.897%
2024-11-19	11.1900	11.1900	11.1900	11.1900	-4.113%	1	441	-79.535%
2024-11-15	11.6300	11.6700	11.6300	11.6700	+14.412%	10	441	-80.377%
2024-10-28	10.2000	10.2000	10.2000	10.2000	+11.597%	30	436	-77.549%
2024-10-07	9.1000	9.1400	9.0500	9.1400	-20.522%	367	416	-74.945%
2024-09-20	11.5000	11.5000	11.5000	11.5000	-3.766%	8	313	-80.087%
2024-09-16	11.9500	11.9500	11.9500	11.9500	-9.811%	4	309	-80.837%
2024-09-11	13.2500	13.2500	13.2500	13.2500	+14.818%	10	305	-82.717%
2024-07-29	11.5400	11.5400	11.5400	11.5400	+0.348%	1	305	-80.156%
2024-07-26	11.4500	11.5000	11.4500	11.5000	+4.261%	602	304	-80.087%
2024-07-22	11.0300	11.0300	11.0300	11.0300	+19.891%	2	5	-79.238%
2024-07-15	9.2000	9.2000	9.2000	9.2000	+2.222%	2	7	-75.109%
2024-07-12	9.0000	9.0000	9.0000	9.0000	-1.639%	2	5	-74.556%
2024-07-08	9.1500	9.1500	9.1500	9.1500	-8.500%	3	4	-74.973%
2024-07-02	10.0000	10.0000	10.0000	10.0000	0.000%	1	1	-77.100%