Dark

FCX20261218P65
FCX Dec 18 2026 65.00 Put (FCX261218P00065000)
option OPRA

EOD

Sep 9, 2026

2.850.000%(0.00)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	2.9700	3.0000	2.8400	2.8500	0.000%	15	2,356	0.000%
2026-09-08	2.8200	2.8500	2.5500	2.8500	-19.718%	43	2,354	0.000%
2026-09-04	3.7000	3.7000	3.4200	3.5500	-2.740%	69	2,294	-19.718%
2026-09-03	3.3900	3.8500	3.3900	3.6500	+5.797%	25	2,294	-21.918%
2026-09-02	3.3500	3.7000	3.1900	3.4500	-9.211%	70	2,277	-17.391%
2026-09-01	3.4700	3.8000	3.2000	3.8000	+19.874%	194	2,295	-25.000%
2026-08-31	3.1700	3.1700	3.0700	3.1700	+3.934%	30	2,254	-10.095%
2026-08-28	2.8000	3.0500	2.8000	3.0500	+11.314%	309	2,252	-6.557%
2026-08-27	2.7500	2.7500	2.5500	2.7400	-3.860%	24	1,944	+4.015%
2026-08-26	2.8300	3.0000	2.7400	2.8500	-2.730%	181	1,953	0.000%
2026-08-25	3.0500	3.2300	2.9300	2.9300	-14.826%	142	1,914	-2.730%
2026-08-24	3.3000	3.6500	3.2500	3.4400	-3.099%	391	1,908	-17.151%
2026-08-21	3.6700	4.0600	3.5500	3.5500	-29.000%	717	1,779	-19.718%
2026-08-20	5.5600	5.5600	4.8500	5.0000	-9.091%	23	1,589	-43.000%
2026-08-19	5.4900	5.7500	5.1500	5.5000	-11.290%	151	1,578	-48.182%
2026-08-18	6.0300	6.5500	6.0300	6.2000	+10.714%	426	1,504	-54.032%
2026-08-17	5.8800	5.8800	5.6000	5.6000	-10.400%	5	1,161	-49.107%
2026-08-14	6.5000	6.5000	6.1000	6.2500	+7.759%	78	1,156	-54.400%
2026-08-13	5.6000	5.8000	5.6000	5.8000	+3.757%	2	1,084	-50.862%
2026-08-12	5.7500	5.7500	5.5900	5.5900	-4.281%	11	1,085	-49.016%
2026-08-11	5.8500	5.9500	5.8000	5.8400	+6.375%	68	1,086	-51.199%
2026-08-10	5.7200	5.7200	5.3500	5.4900	-8.194%	172	1,105	-48.087%
2026-08-07	5.8200	5.9800	5.8200	5.9800	-6.708%	407	1,090	-52.341%
2026-08-06	6.4200	6.4200	6.1000	6.4100	+4.228%	22	1,089	-55.538%
2026-08-05	5.9500	6.3500	5.9500	6.1500	-11.511%	14	1,100	-53.659%
2026-08-04	7.0000	7.0100	6.9200	6.9500	-19.653%	16	1,106	-58.993%
2026-08-03	8.7000	8.7000	8.6500	8.6500	-3.352%	4	1,107	-67.052%
2026-07-31	8.9500	8.9500	8.9500	8.9500	-1.648%	7	1,107	-68.156%
2026-07-30	9.1000	9.1000	9.1000	9.1000	-15.896%	1	1,114	-68.681%
2026-07-29	10.8200	10.8200	10.8200	10.8200	+15.722%	1	1,115	-73.660%
2026-07-28	9.3500	9.3500	9.3500	9.3500	+2.298%	2	1,114	-69.519%
2026-07-27	9.1000	9.1400	9.1000	9.1400	-0.109%	51	1,116	-68.818%
2026-07-24	9.1500	9.1500	9.0500	9.1500	+5.172%	13	1,071	-68.852%
2026-07-23	8.5500	9.2500	8.5000	8.7000	+7.011%	127	1,074	-67.241%
2026-07-22	8.2400	8.2800	8.0400	8.1300	-10.659%	33	1,075	-64.945%
2026-07-21	9.3000	9.3000	9.1000	9.1000	-18.750%	6	1,046	-68.681%
2026-07-17	11.1500	11.2000	11.1000	11.2000	-5.004%	53	1,042	-74.554%
2026-07-16	11.1000	11.7900	11.1000	11.7900	+20.923%	7	1,089	-75.827%
2026-07-14	9.9500	10.0500	9.7000	9.7500	-8.879%	5	1,083	-70.769%
2026-07-13	10.3000	10.7000	10.3000	10.7000	+8.629%	6	1,078	-73.364%
2026-07-10	10.3000	10.3000	9.8500	9.8500	-5.288%	29	1,082	-71.066%
2026-07-09	10.7900	10.7900	10.4000	10.4000	-12.236%	2	1,053	-72.596%
2026-07-08	11.8800	11.8800	11.8500	11.8500	+12.857%	2	1,051	-75.949%
2026-07-06	10.5000	10.5500	10.5000	10.5000	0.000%	43	1,049	-72.857%
2026-07-02	10.6000	10.6000	10.5000	10.5000	-1.869%	4	1,007	-72.857%
2026-07-01	9.7500	10.7000	9.7500	10.7000	+8.629%	6	1,007	-73.364%
2026-06-30	9.7000	9.8500	9.7000	9.8500	-1.990%	21	1,011	-71.066%
2026-06-25	10.0300	10.0500	10.0300	10.0500	-6.858%	3	990	-71.642%
2026-06-24	10.4500	10.7900	10.4000	10.7900	+19.889%	14	987	-73.587%
2026-06-23	9.0000	9.3000	9.0000	9.0000	+13.924%	90	993	-68.333%
2026-06-22	7.5000	7.9000	7.5000	7.9000	+4.636%	16	890	-63.924%
2026-06-18	7.4800	7.6500	7.4800	7.5500	-0.658%	6	894	-62.252%
2026-06-17	6.8500	7.6000	6.8500	7.6000	+7.801%	3	894	-62.500%
2026-06-16	7.1000	7.5000	7.0500	7.0500	-9.847%	247	894	-59.574%
2026-06-15	7.3000	7.8200	7.3000	7.8200	-4.634%	16	751	-63.555%
2026-06-12	8.2000	8.2000	8.2000	8.2000	-12.673%	2	761	-65.244%
2026-06-11	10.0500	10.1000	9.3900	9.3900	-13.695%	15	762	-69.649%
2026-06-10	10.6400	10.8800	10.6400	10.8800	+7.616%	6	768	-73.805%
2026-06-09	10.1100	10.1100	10.1100	10.1100	+0.298%	1	774	-71.810%
2026-06-08	9.9100	10.0800	9.9000	10.0800	-2.703%	45	773	-71.726%
2026-06-05	10.3600	10.3600	10.3600	10.3600	+28.696%	5	734	-72.490%
2026-06-04	8.0000	8.1500	8.0000	8.0500	+4.545%	11	734	-64.596%
2026-06-03	8.0000	8.0000	7.5000	7.7000	+3.356%	261	729	-62.987%
2026-06-02	7.5900	7.8500	7.4500	7.4500	-14.269%	30	541	-61.745%
2026-06-01	8.6900	8.6900	8.6900	8.6900	-0.686%	1	540	-67.204%
2026-05-29	8.7000	8.8000	8.7000	8.7500	-3.740%	90	540	-67.429%
2026-05-28	9.7000	9.7000	9.0900	9.0900	-7.996%	19	512	-68.647%
2026-05-27	9.8800	9.8800	9.8800	9.8800	+2.383%	1	499	-71.154%
2026-05-26	9.8000	10.0800	9.2500	9.6500	0.000%	15	498	-70.466%
2026-05-21	10.9700	10.9700	9.6500	9.6500	-13.839%	8	484	-70.466%
2026-05-20	11.2700	11.2700	11.2000	11.2000	-6.667%	4	484	-74.554%
2026-05-19	12.0000	12.0000	12.0000	12.0000	+13.744%	1	482	-76.250%
2026-05-15	10.5500	10.5500	10.5500	10.5500	+16.962%	6	482	-72.986%
2026-05-14	9.0500	9.1000	8.9500	9.0200	+7.381%	9	482	-68.404%
2026-05-13	8.1000	8.5500	8.1000	8.4000	-7.692%	23	471	-66.071%
2026-05-12	9.6500	9.6500	9.1000	9.1000	-1.087%	7	471	-68.681%
2026-05-11	9.3500	9.3500	9.2000	9.2000	-10.244%	12	471	-69.022%
2026-05-07	10.2500	10.2500	10.2500	10.2500	-18.844%	10	471	-72.195%
2026-04-30	12.6300	12.6300	12.6300	12.6300	-2.471%	5	461	-77.435%
2026-04-29	12.9500	12.9500	12.9500	12.9500	+19.796%	7	456	-77.992%
2026-04-24	11.0500	11.0500	10.8100	10.8100	-1.188%	3	456	-73.636%
2026-04-23	9.9500	10.9400	9.9500	10.9400	+44.901%	101	454	-73.949%
2026-04-22	7.5800	7.5800	7.5500	7.5500	+4.716%	20	354	-62.252%
2026-04-20	7.2100	7.2100	7.2100	7.2100	+0.278%	75	337	-60.472%
2026-04-17	8.0000	8.0000	7.1900	7.1900	-13.373%	10	262	-60.362%
2026-04-15	8.3000	8.3000	8.3000	8.3000	+1.220%	1	263	-65.663%
2026-04-14	8.2000	8.2000	8.2000	8.2000	-4.206%	2	262	-65.244%
2026-04-13	8.6600	8.6600	8.5600	8.5600	-0.926%	4	260	-66.706%
2026-04-10	8.6400	8.6400	8.6400	8.6400	-8.571%	2	258	-67.014%
2026-04-09	9.6500	9.6500	9.4500	9.4500	-4.642%	21	256	-69.841%
2026-04-08	9.7500	9.9100	9.7500	9.9100	-18.436%	6	263	-71.241%
2026-04-06	12.0000	12.2000	12.0000	12.1500	-11.314%	4	260	-76.543%
2026-03-31	14.1500	14.1500	13.7000	13.7000	-6.485%	4	258	-79.197%
2026-03-30	14.5500	14.6500	14.5500	14.6500	+0.342%	4	253	-80.546%
2026-03-26	14.6000	14.6000	14.6000	14.6000	-2.341%	10	250	-80.479%
2026-03-24	14.9500	14.9500	14.9500	14.9500	-2.031%	7	250	-80.936%
2026-03-23	15.2600	15.2600	15.2600	15.2600	-9.971%	1	250	-81.324%
2026-03-20	16.9500	16.9500	16.9500	16.9500	+24.632%	15	249	-83.186%
2026-03-17	13.6000	13.6000	13.6000	13.6000	-3.409%	1	260	-79.044%
2026-03-09	14.0800	14.0800	14.0800	14.0800	+4.762%	10	261	-79.759%
2026-03-06	13.2000	13.4400	13.2000	13.4400	+17.073%	18	341	-78.795%
2026-03-05	11.4800	11.4800	11.4800	11.4800	+14.229%	2	329	-75.174%
2026-02-26	10.0500	10.0500	10.0500	10.0500	+10.440%	120	327	-71.642%
2026-02-25	9.3000	9.3000	9.1000	9.1000	-4.008%	39	226	-68.681%
2026-02-24	9.6000	9.6300	9.3900	9.4800	-8.758%	23	226	-69.937%
2026-02-23	10.7200	10.8500	10.3900	10.3900	-9.258%	4	222	-72.570%
2026-02-19	11.4500	11.4500	11.4500	11.4500	+2.691%	5	220	-75.109%
2026-02-18	11.2000	11.2000	11.1500	11.1500	-0.889%	106	215	-74.439%
2026-02-12	11.2500	11.2500	11.2500	11.2500	+3.211%	20	215	-74.667%
2026-02-09	11.5100	11.5100	10.9000	10.9000	+0.461%	26	198	-73.853%
2026-02-04	10.8500	10.8500	10.8500	10.8500	-13.889%	1	174	-73.733%
2026-01-30	12.4800	12.6000	12.4800	12.6000	+25.498%	3	173	-77.381%
2026-01-29	10.1900	10.1900	10.0400	10.0400	-4.381%	2	170	-71.614%
2026-01-28	10.5100	10.5100	10.4500	10.5000	-5.405%	105	172	-72.857%
2026-01-27	11.1000	11.1000	11.1000	11.1000	-7.268%	1	70	-74.324%
2026-01-14	11.9700	11.9700	11.9700	11.9700	-11.661%	2	71	-76.190%
2026-01-06	13.7000	13.7000	13.4000	13.5500	-17.024%	64	69	-78.967%
2025-12-22	16.3300	16.3300	16.3300	16.3300	0.000%	5	5	-82.547%