Dark

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

EOD

Sep 9, 2026

0.8100-8.989%(-0.0800)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.9100	0.9100	0.8100	0.8100	-8.989%	5	11,594	0.000%
2026-09-08	0.9100	0.9200	0.8200	0.8900	-18.349%	748	11,597	-8.989%
2026-09-04	1.2000	1.2000	1.0900	1.0900	-6.838%	21	11,660	-25.688%
2026-09-03	1.2000	1.2000	1.1500	1.1700	+6.364%	447	11,660	-30.769%
2026-09-02	1.0000	1.2000	1.0000	1.1000	-8.333%	42	11,239	-26.364%
2026-09-01	0.9900	1.2000	0.9900	1.2000	+23.711%	113	11,212	-32.500%
2026-08-31	0.9200	0.9900	0.8100	0.9700	-3.960%	72	11,161	-16.495%
2026-08-28	0.9600	1.0100	0.9000	1.0100	+18.824%	44	11,153	-19.802%
2026-08-27	0.8700	0.8700	0.8200	0.8500	-13.265%	42	11,144	-4.706%
2026-08-26	1.0100	1.0200	0.8700	0.9800	0.000%	95	11,149	-17.347%
2026-08-25	1.1600	1.1600	0.9500	0.9800	-20.325%	36	11,117	-17.347%
2026-08-24	1.1900	1.2800	1.1800	1.2300	-1.600%	837	11,121	-34.146%
2026-08-21	1.3300	1.5000	1.2500	1.2500	-30.556%	1,989	11,681	-35.200%
2026-08-20	2.0800	2.0800	1.8000	1.8000	-16.279%	47	11,574	-55.000%
2026-08-19	1.9300	2.1500	1.9200	2.1500	-8.898%	47	11,567	-62.326%
2026-08-18	2.5000	2.5100	2.3600	2.3600	+18.593%	23	11,522	-65.678%
2026-08-17	2.2900	2.2900	1.9600	1.9900	-13.853%	9	11,500	-59.296%
2026-08-14	2.4200	2.4200	2.2600	2.3100	-2.532%	13	11,498	-64.935%
2026-08-13	2.2100	2.3700	2.2100	2.3700	+8.716%	3	11,485	-65.823%
2026-08-12	2.1800	2.1800	2.1800	2.1800	-2.242%	1	11,486	-62.844%
2026-08-11	2.2900	2.3900	2.2300	2.2300	+2.294%	30	11,485	-63.677%
2026-08-10	2.4100	2.4100	2.1400	2.1800	-8.017%	54	11,471	-62.844%
2026-08-07	2.4600	2.5000	2.3700	2.3700	-11.236%	4	11,474	-65.823%
2026-08-06	2.5700	2.6800	2.5600	2.6700	+6.800%	85	11,476	-69.663%
2026-08-05	2.6000	2.7400	2.5000	2.5000	-15.254%	23	11,472	-67.600%
2026-08-04	3.0700	3.1700	2.9500	2.9500	-24.359%	407	11,478	-72.542%
2026-08-03	4.0000	4.0000	3.8500	3.9000	-3.704%	68	11,493	-79.231%
2026-07-31	4.4500	4.4500	4.0000	4.0500	+4.651%	196	11,498	-80.000%
2026-07-30	4.0000	4.0000	3.8700	3.8700	-29.636%	14	11,504	-79.070%
2026-07-29	4.9000	5.5000	4.9000	5.5000	+12.245%	4	11,490	-85.273%
2026-07-28	4.6300	4.9000	4.6300	4.9000	+8.889%	21	11,489	-83.469%
2026-07-27	4.3200	4.5000	4.3000	4.5000	+4.651%	54	11,509	-82.000%
2026-07-24	4.3500	4.3500	4.3000	4.3000	+5.911%	7	11,508	-81.163%
2026-07-23	3.8000	4.2500	3.8000	4.0600	+6.562%	43	11,505	-80.049%
2026-07-22	4.1500	4.1500	3.6500	3.8100	-13.409%	223	11,503	-78.740%
2026-07-21	4.6700	4.6700	4.2600	4.4000	-18.519%	263	11,310	-81.591%
2026-07-20	5.4500	5.5000	5.4000	5.4000	0.000%	498	11,306	-85.000%
2026-07-17	5.6300	5.7000	5.4000	5.4000	-7.850%	24	11,283	-85.000%
2026-07-16	5.8200	5.8600	5.8200	5.8600	+19.592%	7	11,259	-86.177%
2026-07-15	4.9000	4.9000	4.9000	4.9000	+1.031%	24	11,252	-83.469%
2026-07-14	4.7500	4.9500	4.7500	4.8500	-8.491%	83	11,252	-83.299%
2026-07-13	5.3000	5.3000	5.3000	5.3000	+10.417%	33	11,252	-84.717%
2026-07-10	4.8000	4.8000	4.8000	4.8000	-17.667%	2	11,219	-83.125%
2026-07-09	5.8300	5.8300	5.8300	5.8300	-11.398%	14	11,206	-86.106%
2026-07-08	6.0400	6.5800	6.0400	6.5800	+16.667%	7	11,206	-87.690%
2026-07-07	5.4600	5.9500	5.4600	5.6400	+7.429%	35	11,198	-85.638%
2026-07-06	5.2500	5.2500	5.2500	5.2500	-4.545%	2	11,184	-84.571%
2026-07-02	5.3100	5.5500	5.3100	5.5000	+3.383%	4	11,183	-85.273%
2026-07-01	4.7500	5.3200	4.7500	5.3200	+9.691%	25	11,183	-84.774%
2026-06-30	4.8500	4.8500	4.8500	4.8500	-5.825%	4	11,158	-83.299%
2026-06-29	5.4400	5.4400	5.1500	5.1500	-2.830%	25	11,162	-84.272%
2026-06-26	5.1000	5.3000	5.1000	5.3000	+1.145%	200	11,146	-84.717%
2026-06-25	5.1500	5.2400	5.1500	5.2400	-6.429%	8	11,146	-84.542%
2026-06-24	5.2900	5.6200	5.2000	5.6000	+21.739%	27	11,139	-85.536%
2026-06-23	4.7500	4.8000	4.6000	4.6000	+19.481%	10	11,123	-82.391%
2026-06-22	3.8000	3.8500	3.8000	3.8500	-1.282%	5	11,130	-78.961%
2026-06-18	3.6500	3.9800	3.6500	3.9000	+15.385%	17	11,132	-79.231%
2026-06-17	3.4000	3.4000	3.1500	3.3800	-2.029%	12	11,132	-76.036%
2026-06-16	3.4500	3.6500	3.4000	3.4500	-9.211%	28	11,132	-76.522%
2026-06-15	3.7500	3.8600	3.6300	3.8000	-10.588%	17	11,133	-78.684%
2026-06-12	4.4000	4.4000	4.1500	4.2500	-13.442%	27	11,133	-80.941%
2026-06-11	5.3500	5.4000	4.9100	4.9100	-14.609%	182	11,133	-83.503%
2026-06-10	5.4000	5.8000	5.2000	5.7500	+12.745%	34	11,143	-85.913%
2026-06-09	4.9000	5.1000	4.9000	5.1000	-3.409%	2	11,128	-84.118%
2026-06-08	5.2100	5.2800	5.1500	5.2800	-9.744%	13	11,128	-84.659%
2026-06-05	4.8000	5.8500	4.7000	5.8500	+42.683%	46	11,129	-86.154%
2026-06-04	4.1000	4.1500	4.0500	4.1000	+6.494%	19	11,087	-80.244%
2026-06-03	3.8500	3.9500	3.8500	3.8500	+1.852%	13	11,087	-78.961%
2026-06-02	4.0000	4.0000	3.6000	3.7800	-14.091%	41	11,087	-78.571%
2026-06-01	4.7500	4.7500	4.4000	4.4000	-2.222%	3	11,098	-81.591%
2026-05-29	4.6400	4.7000	4.5000	4.5000	-2.174%	7	11,099	-82.000%
2026-05-28	4.6000	4.6000	4.6000	4.6000	-8.911%	3	11,101	-82.391%
2026-05-27	5.0000	5.0500	5.0000	5.0500	+3.484%	12	11,104	-83.960%
2026-05-26	4.9000	4.9000	4.8000	4.8800	-7.224%	55	11,096	-83.402%
2026-05-22	5.2600	5.3600	5.2300	5.2600	+1.154%	3,254	7,898	-84.601%
2026-05-21	6.0500	6.0500	5.2000	5.2000	-11.111%	22	7,885	-84.423%
2026-05-20	5.9700	5.9700	5.8500	5.8500	-8.594%	3	7,885	-86.154%
2026-05-19	6.2000	6.4000	6.2000	6.4000	+15.315%	9	7,874	-87.344%
2026-05-18	5.5000	5.7000	5.5000	5.5500	+5.714%	102	7,874	-85.405%
2026-05-15	5.5000	5.5000	5.2500	5.2500	+29.950%	41	7,874	-84.571%
2026-05-13	3.9900	4.1200	3.9900	4.0400	-16.701%	7	7,833	-79.950%
2026-05-12	4.8500	4.8500	4.8500	4.8500	+2.105%	1	7,836	-83.299%
2026-05-11	4.7200	4.7500	4.7200	4.7500	-15.179%	6	7,836	-82.947%
2026-05-08	5.5500	5.6000	5.5100	5.6000	+0.358%	28	7,832	-85.536%
2026-05-07	5.5800	5.5800	5.5800	5.5800	-1.933%	3	7,860	-85.484%
2026-05-06	4.9000	5.8000	4.9000	5.6900	-14.820%	664	7,857	-85.764%
2026-05-05	6.7800	6.7800	6.6800	6.6800	-3.885%	3	7,375	-87.874%
2026-05-04	7.2200	7.2200	6.9500	6.9500	+2.206%	193	7,374	-88.345%
2026-05-01	6.9500	6.9500	6.5000	6.8000	-2.299%	523	6,672	-88.088%
2026-04-29	6.8700	7.1000	6.6000	6.9600	+3.881%	66	6,672	-88.362%
2026-04-28	6.7000	6.7000	6.7000	6.7000	+17.133%	1,000	6,625	-87.910%
2026-04-24	5.8600	5.8600	5.7200	5.7200	-2.222%	10	5,725	-85.839%
2026-04-23	5.2900	5.8500	5.0000	5.8500	+57.258%	20	5,722	-86.154%
2026-04-22	3.7000	3.8000	3.7000	3.7200	-8.824%	9	5,726	-78.226%
2026-04-21	3.7700	4.0800	3.7700	4.0800	+10.870%	14	5,710	-80.147%
2026-04-20	3.7000	3.7000	3.6800	3.6800	-1.867%	5	5,710	-77.989%
2026-04-17	4.0000	4.0000	3.5700	3.7500	-5.779%	11	5,708	-78.400%
2026-04-16	3.9800	3.9800	3.9800	3.9800	-6.353%	1	5,714	-79.648%
2026-04-14	4.3500	4.4000	4.2500	4.2500	-5.556%	9	5,713	-80.941%
2026-04-13	4.7200	4.7200	4.5000	4.5000	-16.357%	6	5,704	-82.000%
2026-04-08	5.3700	5.3800	5.3700	5.3800	-23.143%	9	5,702	-84.944%
2026-04-07	6.7500	7.0000	6.7500	7.0000	+4.478%	118	5,695	-88.429%
2026-04-06	6.9000	6.9000	6.7000	6.7000	-4.965%	1,506	5,535	-87.910%
2026-04-02	7.2500	7.2500	7.0000	7.0500	+2.920%	259	4,141	-88.511%
2026-04-01	7.3000	7.3000	6.6500	6.8500	-12.179%	265	4,141	-88.175%
2026-03-31	8.4200	8.4200	7.8000	7.8000	-17.808%	68	3,891	-89.615%
2026-03-30	9.4000	9.4900	9.4000	9.4900	+11.647%	26	3,893	-91.465%
2026-03-27	8.9000	8.9000	8.5000	8.5000	-2.857%	245	3,877	-90.471%
2026-03-26	8.5500	8.7500	8.5500	8.7500	+4.167%	35	3,881	-90.743%
2026-03-24	9.0500	9.0500	8.4000	8.4000	-18.049%	26	3,881	-90.357%
2026-03-20	9.8500	10.2500	9.8500	10.2500	+2.500%	6	3,877	-92.098%
2026-03-19	10.3500	10.3500	10.0000	10.0000	+21.212%	14	3,874	-91.900%
2026-03-18	8.6500	8.6500	8.2500	8.2500	+6.041%	15	3,860	-90.182%
2026-03-17	7.7800	7.7800	7.7800	7.7800	-8.578%	1	3,855	-89.589%
2026-03-13	8.2000	8.5100	7.8500	8.5100	+28.550%	58	3,854	-90.482%
2026-03-10	6.6200	6.6200	6.6200	6.6200	-10.419%	1	3,846	-87.764%
2026-03-09	8.6000	8.9000	7.3900	7.3900	-4.522%	912	3,846	-89.039%
2026-03-06	7.2800	7.7400	7.2800	7.7400	+46.038%	4	4,094	-89.535%
2026-03-04	5.3000	5.3000	5.3000	5.3000	+3.922%	100	4,094	-84.717%
2026-03-02	5.4500	5.4500	5.1000	5.1000	-2.857%	504	4,035	-84.118%
2026-02-27	5.2500	5.2500	5.2500	5.2500	-0.568%	5	4,031	-84.571%
2026-02-26	5.2500	5.2800	5.2500	5.2800	+6.667%	3	4,036	-84.659%
2026-02-25	5.0500	5.1000	4.9000	4.9500	-5.714%	3,051	1,208	-83.636%
2026-02-24	5.4500	5.4500	5.1800	5.2500	-11.017%	14	1,208	-84.571%
2026-02-23	5.4000	5.9000	5.4000	5.9000	+0.855%	12	1,221	-86.271%
2026-02-20	5.8500	5.8500	5.8500	5.8500	-8.594%	3	1,221	-86.154%
2026-02-19	6.4000	6.4000	6.4000	6.4000	+0.787%	1	1,221	-87.344%
2026-02-18	6.3500	6.3500	6.3500	6.3500	+0.794%	1	1,221	-87.244%
2026-02-13	6.5500	6.5500	6.3000	6.3000	+18.868%	11	1,212	-87.143%
2026-02-11	5.3000	5.3000	5.3000	5.3000	-14.516%	2	1,212	-84.717%
2026-02-10	6.2000	6.2000	6.2000	6.2000	+5.085%	2	1,210	-86.935%
2026-02-09	5.9000	5.9000	5.9000	5.9000	-19.178%	1	1,208	-86.271%
2026-02-05	7.1200	7.3000	6.6000	7.3000	+9.774%	24	1,206	-88.904%
2026-02-04	6.6500	6.7500	6.6500	6.6500	+9.016%	68	1,202	-87.820%
2026-02-03	5.9400	6.1000	5.8500	6.1000	-15.160%	9	1,144	-86.721%
2026-01-30	6.1000	7.2000	6.1000	7.1900	+21.453%	6	1,144	-88.734%
2026-01-29	4.7000	5.9200	4.7000	5.9200	+8.029%	68	1,141	-86.318%
2026-01-28	5.4800	5.4800	5.4800	5.4800	-10.164%	15	1,150	-85.219%
2026-01-27	6.0400	6.1000	5.6000	6.1000	-1.613%	18	1,150	-86.721%
2026-01-26	5.7800	6.2000	5.7800	6.2000	-3.125%	5	1,150	-86.935%
2026-01-21	6.0800	6.4000	6.0800	6.4000	-3.759%	9	1,149	-87.344%
2026-01-20	6.6500	6.6500	6.6500	6.6500	+2.308%	1	1,148	-87.820%
2026-01-15	6.2000	6.5000	6.2000	6.5000	+4.000%	270	1,148	-87.538%
2026-01-14	6.9500	6.9500	6.2500	6.2500	-7.407%	14	904	-87.040%
2026-01-13	6.4500	6.7900	6.4500	6.7500	+3.053%	13	902	-88.000%
2026-01-12	6.6500	6.6500	6.5500	6.5500	-10.274%	11	895	-87.634%
2026-01-09	7.3000	7.3000	7.3000	7.3000	-5.440%	1	889	-88.904%
2026-01-07	7.6900	7.7200	7.6900	7.7200	+2.933%	2	888	-89.508%
2026-01-06	7.6000	7.8000	7.5000	7.5000	-16.944%	9	888	-89.200%
2026-01-02	9.0200	9.0300	9.0200	9.0300	-5.643%	5	886	-91.030%
2025-12-31	9.5700	9.5700	9.5700	9.5700	+4.590%	10	886	-91.536%
2025-12-29	9.2500	9.2600	9.0500	9.1500	+8.929%	215	886	-91.148%
2025-12-26	8.2000	8.4000	8.1000	8.4000	-9.580%	27	819	-90.357%
2025-12-23	9.2000	9.2900	9.2000	9.2900	-7.562%	54	808	-91.281%
2025-12-19	10.0500	10.0500	10.0500	10.0500	-7.202%	38	808	-91.940%
2025-12-12	10.8300	10.8300	10.8300	10.8300	-28.937%	66	808	-92.521%
2025-11-12	15.2400	15.2400	15.2400	15.2400	-2.308%	1	808	-94.685%
2025-10-27	15.6000	15.6000	15.6000	15.6000	-22.887%	1	808	-94.808%
2025-09-25	20.2200	20.2300	20.2200	20.2300	+30.096%	15	808	-95.996%
2025-09-24	15.5500	15.5500	15.5500	15.5500	+2.303%	7	808	-94.791%
2025-08-19	15.2000	15.2000	15.2000	15.2000	+27.731%	8	808	-94.671%
2025-07-10	11.9000	11.9000	11.9000	11.9000	-19.865%	2	808	-93.193%
2025-06-05	14.8500	14.8500	14.8500	14.8500	-22.857%	1	808	-94.545%
2025-05-01	19.1000	19.2500	19.1000	19.2500	-29.019%	2	808	-95.792%
2025-04-07	27.1200	27.1200	27.1200	27.1200	+88.858%	30	808	-97.013%
2025-03-25	14.3600	14.3600	14.3600	14.3600	-20.000%	8	808	-94.359%
2025-02-26	17.9500	17.9500	17.9500	17.9500	-9.114%	24	800	-95.487%
2025-01-28	19.7500	19.7500	19.7500	19.7500	+12.216%	66	800	-95.899%
2025-01-24	17.6000	17.6000	17.6000	17.6000	+48.900%	44	800	-95.398%
2024-10-07	11.7500	11.8200	11.7500	11.8200	0.000%	850	800	-93.147%