Dark

FCX20261218P55
FCX Dec 18 2026 55.00 Put (FCX261218P00055000)
option OPRA

EOD

Jul 22, 2026

3.81-13.409%(-0.59)223

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	4.1500	4.1500	3.6500	3.8100	-13.409%	223	11,503	0.000%
2026-07-21	4.6700	4.6700	4.2600	4.4000	-18.519%	263	11,310	-13.409%
2026-07-20	5.4500	5.5000	5.4000	5.4000	0.000%	498	11,306	-29.444%
2026-07-17	5.6300	5.7000	5.4000	5.4000	-7.850%	24	11,283	-29.444%
2026-07-16	5.8200	5.8600	5.8200	5.8600	+19.592%	7	11,259	-34.983%
2026-07-15	4.9000	4.9000	4.9000	4.9000	+1.031%	24	11,252	-22.245%
2026-07-14	4.7500	4.9500	4.7500	4.8500	-8.491%	83	11,252	-21.443%
2026-07-13	5.3000	5.3000	5.3000	5.3000	+10.417%	33	11,252	-28.113%
2026-07-10	4.8000	4.8000	4.8000	4.8000	-17.667%	2	11,219	-20.625%
2026-07-09	5.8300	5.8300	5.8300	5.8300	-11.398%	14	11,206	-34.648%
2026-07-08	6.0400	6.5800	6.0400	6.5800	+16.667%	7	11,206	-42.097%
2026-07-07	5.4600	5.9500	5.4600	5.6400	+7.429%	35	11,198	-32.447%
2026-07-06	5.2500	5.2500	5.2500	5.2500	-4.545%	2	11,184	-27.429%
2026-07-02	5.3100	5.5500	5.3100	5.5000	+3.383%	4	11,183	-30.727%
2026-07-01	4.7500	5.3200	4.7500	5.3200	+9.691%	25	11,183	-28.383%
2026-06-30	4.8500	4.8500	4.8500	4.8500	-5.825%	4	11,158	-21.443%
2026-06-29	5.4400	5.4400	5.1500	5.1500	-2.830%	25	11,162	-26.019%
2026-06-26	5.1000	5.3000	5.1000	5.3000	+1.145%	200	11,146	-28.113%
2026-06-25	5.1500	5.2400	5.1500	5.2400	-6.429%	8	11,146	-27.290%
2026-06-24	5.2900	5.6200	5.2000	5.6000	+21.739%	27	11,139	-31.964%
2026-06-23	4.7500	4.8000	4.6000	4.6000	+19.481%	10	11,123	-17.174%
2026-06-22	3.8000	3.8500	3.8000	3.8500	-1.282%	5	11,130	-1.039%
2026-06-18	3.6500	3.9800	3.6500	3.9000	+15.385%	17	11,132	-2.308%
2026-06-17	3.4000	3.4000	3.1500	3.3800	-2.029%	12	11,132	+12.722%
2026-06-16	3.4500	3.6500	3.4000	3.4500	-9.211%	28	11,132	+10.435%
2026-06-15	3.7500	3.8600	3.6300	3.8000	-10.588%	17	11,133	+0.263%
2026-06-12	4.4000	4.4000	4.1500	4.2500	-13.442%	27	11,133	-10.353%
2026-06-11	5.3500	5.4000	4.9100	4.9100	-14.609%	182	11,133	-22.403%
2026-06-10	5.4000	5.8000	5.2000	5.7500	+12.745%	34	11,143	-33.739%
2026-06-09	4.9000	5.1000	4.9000	5.1000	-3.409%	2	11,128	-25.294%
2026-06-08	5.2100	5.2800	5.1500	5.2800	-9.744%	13	11,128	-27.841%
2026-06-05	4.8000	5.8500	4.7000	5.8500	+42.683%	46	11,129	-34.872%
2026-06-04	4.1000	4.1500	4.0500	4.1000	+6.494%	19	11,087	-7.073%
2026-06-03	3.8500	3.9500	3.8500	3.8500	+1.852%	13	11,087	-1.039%
2026-06-02	4.0000	4.0000	3.6000	3.7800	-14.091%	41	11,087	+0.794%
2026-06-01	4.7500	4.7500	4.4000	4.4000	-2.222%	3	11,098	-13.409%
2026-05-29	4.6400	4.7000	4.5000	4.5000	-2.174%	7	11,099	-15.333%
2026-05-28	4.6000	4.6000	4.6000	4.6000	-8.911%	3	11,101	-17.174%
2026-05-27	5.0000	5.0500	5.0000	5.0500	+3.484%	12	11,104	-24.554%
2026-05-26	4.9000	4.9000	4.8000	4.8800	-7.224%	55	11,096	-21.926%
2026-05-22	5.2600	5.3600	5.2300	5.2600	+1.154%	3,254	7,898	-27.567%
2026-05-21	6.0500	6.0500	5.2000	5.2000	-11.111%	22	7,885	-26.731%
2026-05-20	5.9700	5.9700	5.8500	5.8500	-8.594%	3	7,885	-34.872%
2026-05-19	6.2000	6.4000	6.2000	6.4000	+15.315%	9	7,874	-40.469%
2026-05-18	5.5000	5.7000	5.5000	5.5500	+5.714%	102	7,874	-31.351%
2026-05-15	5.5000	5.5000	5.2500	5.2500	+29.950%	41	7,874	-27.429%
2026-05-13	3.9900	4.1200	3.9900	4.0400	-16.701%	7	7,833	-5.693%
2026-05-12	4.8500	4.8500	4.8500	4.8500	+2.105%	1	7,836	-21.443%
2026-05-11	4.7200	4.7500	4.7200	4.7500	-15.179%	6	7,836	-19.789%
2026-05-08	5.5500	5.6000	5.5100	5.6000	+0.358%	28	7,832	-31.964%
2026-05-07	5.5800	5.5800	5.5800	5.5800	-1.933%	3	7,860	-31.720%
2026-05-06	4.9000	5.8000	4.9000	5.6900	-14.820%	664	7,857	-33.040%
2026-05-05	6.7800	6.7800	6.6800	6.6800	-3.885%	3	7,375	-42.964%
2026-05-04	7.2200	7.2200	6.9500	6.9500	+2.206%	193	7,374	-45.180%
2026-05-01	6.9500	6.9500	6.5000	6.8000	-2.299%	523	6,672	-43.971%
2026-04-29	6.8700	7.1000	6.6000	6.9600	+3.881%	66	6,672	-45.259%
2026-04-28	6.7000	6.7000	6.7000	6.7000	+17.133%	1,000	6,625	-43.134%
2026-04-24	5.8600	5.8600	5.7200	5.7200	-2.222%	10	5,725	-33.392%
2026-04-23	5.2900	5.8500	5.0000	5.8500	+57.258%	20	5,722	-34.872%
2026-04-22	3.7000	3.8000	3.7000	3.7200	-8.824%	9	5,726	+2.419%
2026-04-21	3.7700	4.0800	3.7700	4.0800	+10.870%	14	5,710	-6.618%
2026-04-20	3.7000	3.7000	3.6800	3.6800	-1.867%	5	5,710	+3.533%
2026-04-17	4.0000	4.0000	3.5700	3.7500	-5.779%	11	5,708	+1.600%
2026-04-16	3.9800	3.9800	3.9800	3.9800	-6.353%	1	5,714	-4.271%
2026-04-14	4.3500	4.4000	4.2500	4.2500	-5.556%	9	5,713	-10.353%
2026-04-13	4.7200	4.7200	4.5000	4.5000	-16.357%	6	5,704	-15.333%
2026-04-08	5.3700	5.3800	5.3700	5.3800	-23.143%	9	5,702	-29.182%
2026-04-07	6.7500	7.0000	6.7500	7.0000	+4.478%	118	5,695	-45.571%
2026-04-06	6.9000	6.9000	6.7000	6.7000	-4.965%	1,506	5,535	-43.134%
2026-04-02	7.2500	7.2500	7.0000	7.0500	+2.920%	259	4,141	-45.957%
2026-04-01	7.3000	7.3000	6.6500	6.8500	-12.179%	265	4,141	-44.380%
2026-03-31	8.4200	8.4200	7.8000	7.8000	-17.808%	68	3,891	-51.154%
2026-03-30	9.4000	9.4900	9.4000	9.4900	+11.647%	26	3,893	-59.852%
2026-03-27	8.9000	8.9000	8.5000	8.5000	-2.857%	245	3,877	-55.176%
2026-03-26	8.5500	8.7500	8.5500	8.7500	+4.167%	35	3,881	-56.457%
2026-03-24	9.0500	9.0500	8.4000	8.4000	-18.049%	26	3,881	-54.643%
2026-03-20	9.8500	10.2500	9.8500	10.2500	+2.500%	6	3,877	-62.829%
2026-03-19	10.3500	10.3500	10.0000	10.0000	+21.212%	14	3,874	-61.900%
2026-03-18	8.6500	8.6500	8.2500	8.2500	+6.041%	15	3,860	-53.818%
2026-03-17	7.7800	7.7800	7.7800	7.7800	-8.578%	1	3,855	-51.028%
2026-03-13	8.2000	8.5100	7.8500	8.5100	+28.550%	58	3,854	-55.229%
2026-03-10	6.6200	6.6200	6.6200	6.6200	-10.419%	1	3,846	-42.447%
2026-03-09	8.6000	8.9000	7.3900	7.3900	-4.522%	912	3,846	-48.444%
2026-03-06	7.2800	7.7400	7.2800	7.7400	+46.038%	4	4,094	-50.775%
2026-03-04	5.3000	5.3000	5.3000	5.3000	+3.922%	100	4,094	-28.113%
2026-03-02	5.4500	5.4500	5.1000	5.1000	-2.857%	504	4,035	-25.294%
2026-02-27	5.2500	5.2500	5.2500	5.2500	-0.568%	5	4,031	-27.429%
2026-02-26	5.2500	5.2800	5.2500	5.2800	+6.667%	3	4,036	-27.841%
2026-02-25	5.0500	5.1000	4.9000	4.9500	-5.714%	3,051	1,208	-23.030%
2026-02-24	5.4500	5.4500	5.1800	5.2500	-11.017%	14	1,208	-27.429%
2026-02-23	5.4000	5.9000	5.4000	5.9000	+0.855%	12	1,221	-35.424%
2026-02-20	5.8500	5.8500	5.8500	5.8500	-8.594%	3	1,221	-34.872%
2026-02-19	6.4000	6.4000	6.4000	6.4000	+0.787%	1	1,221	-40.469%
2026-02-18	6.3500	6.3500	6.3500	6.3500	+0.794%	1	1,221	-40.000%
2026-02-13	6.5500	6.5500	6.3000	6.3000	+18.868%	11	1,212	-39.524%
2026-02-11	5.3000	5.3000	5.3000	5.3000	-14.516%	2	1,212	-28.113%
2026-02-10	6.2000	6.2000	6.2000	6.2000	+5.085%	2	1,210	-38.548%
2026-02-09	5.9000	5.9000	5.9000	5.9000	-19.178%	1	1,208	-35.424%
2026-02-05	7.1200	7.3000	6.6000	7.3000	+9.774%	24	1,206	-47.808%
2026-02-04	6.6500	6.7500	6.6500	6.6500	+9.016%	68	1,202	-42.707%
2026-02-03	5.9400	6.1000	5.8500	6.1000	-15.160%	9	1,144	-37.541%
2026-01-30	6.1000	7.2000	6.1000	7.1900	+21.453%	6	1,144	-47.010%
2026-01-29	4.7000	5.9200	4.7000	5.9200	+8.029%	68	1,141	-35.642%
2026-01-28	5.4800	5.4800	5.4800	5.4800	-10.164%	15	1,150	-30.474%
2026-01-27	6.0400	6.1000	5.6000	6.1000	-1.613%	18	1,150	-37.541%
2026-01-26	5.7800	6.2000	5.7800	6.2000	-3.125%	5	1,150	-38.548%
2026-01-21	6.0800	6.4000	6.0800	6.4000	-3.759%	9	1,149	-40.469%
2026-01-20	6.6500	6.6500	6.6500	6.6500	+2.308%	1	1,148	-42.707%
2026-01-15	6.2000	6.5000	6.2000	6.5000	+4.000%	270	1,148	-41.385%
2026-01-14	6.9500	6.9500	6.2500	6.2500	-7.407%	14	904	-39.040%
2026-01-13	6.4500	6.7900	6.4500	6.7500	+3.053%	13	902	-43.556%
2026-01-12	6.6500	6.6500	6.5500	6.5500	-10.274%	11	895	-41.832%
2026-01-09	7.3000	7.3000	7.3000	7.3000	-5.440%	1	889	-47.808%
2026-01-07	7.6900	7.7200	7.6900	7.7200	+2.933%	2	888	-50.648%
2026-01-06	7.6000	7.8000	7.5000	7.5000	-16.944%	9	888	-49.200%
2026-01-02	9.0200	9.0300	9.0200	9.0300	-5.643%	5	886	-57.807%
2025-12-31	9.5700	9.5700	9.5700	9.5700	+4.590%	10	886	-60.188%
2025-12-29	9.2500	9.2600	9.0500	9.1500	+8.929%	215	886	-58.361%
2025-12-26	8.2000	8.4000	8.1000	8.4000	-9.580%	27	819	-54.643%
2025-12-23	9.2000	9.2900	9.2000	9.2900	-7.562%	54	808	-58.988%
2025-12-19	10.0500	10.0500	10.0500	10.0500	-7.202%	38	808	-62.090%
2025-12-12	10.8300	10.8300	10.8300	10.8300	-28.937%	66	808	-64.820%
2025-11-12	15.2400	15.2400	15.2400	15.2400	-2.308%	1	808	-75.000%
2025-10-27	15.6000	15.6000	15.6000	15.6000	-22.887%	1	808	-75.577%
2025-09-25	20.2200	20.2300	20.2200	20.2300	+30.096%	15	808	-81.167%
2025-09-24	15.5500	15.5500	15.5500	15.5500	+2.303%	7	808	-75.498%
2025-08-19	15.2000	15.2000	15.2000	15.2000	+27.731%	8	808	-74.934%
2025-07-10	11.9000	11.9000	11.9000	11.9000	-19.865%	2	808	-67.983%
2025-06-05	14.8500	14.8500	14.8500	14.8500	-22.857%	1	808	-74.343%
2025-05-01	19.1000	19.2500	19.1000	19.2500	-29.019%	2	808	-80.208%
2025-04-07	27.1200	27.1200	27.1200	27.1200	+88.858%	30	808	-85.951%
2025-03-25	14.3600	14.3600	14.3600	14.3600	-20.000%	8	808	-73.468%
2025-02-26	17.9500	17.9500	17.9500	17.9500	-9.114%	24	800	-78.774%
2025-01-28	19.7500	19.7500	19.7500	19.7500	+12.216%	66	800	-80.709%
2025-01-24	17.6000	17.6000	17.6000	17.6000	+48.900%	44	800	-78.352%
2024-10-07	11.7500	11.8200	11.7500	11.8200	0.000%	850	800	-67.766%