Dark

FCX20270115C100
FCX Jan 15 2027 100.00 Call (FCX270115C00100000)
option OPRA

EOD

Jul 22, 2026

1.68+28.244%(+0.37)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.4400	1.6800	1.4400	1.6800	+28.244%	8	6,270	0.000%
2026-07-21	1.1900	1.3500	1.1900	1.3100	+24.762%	38	6,267	+28.244%
2026-07-17	0.8700	1.2500	0.8000	1.0500	+22.093%	101	6,285	+60.000%
2026-07-16	1.1000	1.1000	0.8400	0.8600	-35.338%	96	6,298	+95.349%
2026-07-15	1.2600	1.3300	1.2600	1.3300	-5.674%	14	6,295	+26.316%
2026-07-14	1.4100	1.4100	1.4100	1.4100	-7.843%	1	6,295	+19.149%
2026-07-10	1.3600	1.5400	1.3600	1.5300	+12.500%	60	6,295	+9.804%
2026-07-09	1.3000	1.5400	1.3000	1.3600	+19.298%	21	6,317	+23.529%
2026-07-08	0.9900	1.1400	0.9100	1.1400	-12.308%	14	6,331	+47.368%
2026-07-07	1.4000	1.4000	1.1800	1.3000	-12.162%	13	6,322	+29.231%
2026-07-06	1.5500	1.5500	1.4800	1.4800	+3.497%	36	6,321	+13.514%
2026-07-02	1.4500	1.5500	1.4300	1.4300	-10.625%	5	6,320	+17.483%
2026-07-01	1.6000	1.6000	1.6000	1.6000	-17.098%	2	6,320	+5.000%
2026-06-30	2.0200	2.0200	1.9300	1.9300	+10.286%	15	6,319	-12.953%
2026-06-29	1.8700	1.9200	1.7500	1.7500	-10.256%	26	6,314	-4.000%
2026-06-26	2.0500	2.0500	1.8800	1.9500	-4.412%	60	6,307	-13.846%
2026-06-25	2.1800	2.1800	2.0000	2.0400	+7.937%	62	6,285	-17.647%
2026-06-24	1.8000	2.0100	1.8000	1.8900	-22.857%	50	6,312	-11.111%
2026-06-23	2.5000	2.7500	2.4300	2.4500	-31.944%	51	6,306	-31.429%
2026-06-22	3.7000	3.7000	3.3500	3.6000	+2.857%	60	6,301	-53.333%
2026-06-18	3.5000	3.7000	3.1000	3.5000	0.000%	43	6,370	-52.000%
2026-06-17	3.9000	4.3500	3.4000	3.5000	-12.500%	121	6,370	-52.000%
2026-06-16	4.3300	4.3500	3.9500	4.0000	0.000%	38	6,370	-58.000%
2026-06-15	4.5000	4.5500	3.9000	4.0000	+8.108%	39	6,406	-58.000%
2026-06-12	3.6200	3.9000	3.5000	3.7000	+15.625%	36	6,401	-54.595%
2026-06-11	2.6500	3.3500	2.6500	3.2000	+28.000%	157	6,390	-47.500%
2026-06-10	2.8400	2.8500	2.4500	2.5000	-11.348%	82	6,378	-32.800%
2026-06-09	3.2500	3.3500	2.4400	2.8200	-2.759%	71	6,377	-40.426%
2026-06-08	3.0500	3.1500	2.8000	2.9000	+1.754%	569	6,425	-42.069%
2026-06-05	3.6500	3.8500	2.7000	2.8500	-35.955%	1,394	6,409	-41.053%
2026-06-04	4.9000	5.3000	4.2500	4.4500	-11.000%	2,469	7,354	-62.247%
2026-06-03	4.8500	5.3500	4.5500	5.0000	-0.794%	1,460	6,906	-66.400%
2026-06-02	3.6500	5.2500	3.6500	5.0400	+44.000%	211	5,839	-66.667%
2026-06-01	2.9000	3.6500	2.7500	3.5000	+22.807%	203	5,880	-52.000%
2026-05-29	2.8400	3.1000	2.6900	2.8500	-5.000%	106	5,813	-41.053%
2026-05-28	2.3900	3.0000	2.3900	3.0000	+18.577%	194	5,826	-44.000%
2026-05-27	2.6100	2.6100	2.4300	2.5300	-4.887%	56	5,811	-33.597%
2026-05-26	2.5900	2.7500	2.3900	2.6600	+24.299%	804	5,817	-36.842%
2026-05-22	1.9700	2.1400	1.9100	2.1400	+3.382%	67	5,744	-21.495%
2026-05-21	1.8100	2.2100	1.8100	2.0700	+7.254%	164	5,774	-18.841%
2026-05-20	1.7800	1.9500	1.7200	1.9300	+18.405%	506	5,774	-12.953%
2026-05-19	1.5400	1.7700	1.5400	1.6300	-6.857%	214	5,779	+3.067%
2026-05-18	2.3400	2.3400	1.6600	1.7500	-29.719%	463	5,779	-4.000%
2026-05-15	2.2600	2.5700	2.2400	2.4900	-15.878%	361	5,779	-32.530%
2026-05-14	2.8500	3.0000	2.7500	2.9600	-12.426%	125	5,517	-43.243%
2026-05-13	3.1500	3.7000	3.1000	3.3800	+16.151%	1,285	5,590	-50.296%
2026-05-12	2.3500	2.9800	2.2500	2.9100	+12.355%	625	5,590	-42.268%
2026-05-11	2.2000	2.7000	2.2000	2.5900	+36.316%	197	5,590	-35.135%
2026-05-08	2.0000	2.0000	1.8500	1.9000	+4.396%	29	5,487	-11.579%
2026-05-07	1.9600	2.1100	1.8000	1.8200	-2.674%	74	5,481	-7.692%
2026-05-06	1.8100	1.9200	1.6500	1.8700	+24.667%	197	5,500	-10.160%
2026-05-05	1.2500	1.5000	1.2300	1.5000	+33.929%	6	5,593	+12.000%
2026-05-04	1.2100	1.3000	1.0900	1.1200	-7.438%	73	5,593	+50.000%
2026-05-01	1.2100	1.3800	1.2100	1.2100	-10.370%	80	5,467	+38.843%
2026-04-30	1.5000	1.5000	1.2100	1.3500	+5.469%	37	5,467	+24.444%
2026-04-29	1.3000	1.3200	1.2000	1.2800	-17.419%	21	5,467	+31.250%
2026-04-28	1.7500	1.7500	1.4400	1.5500	-20.103%	120	5,453	+8.387%
2026-04-27	1.9800	1.9800	1.8500	1.9400	-5.366%	35	5,380	-13.402%
2026-04-24	2.1800	2.2500	2.0000	2.0500	-13.866%	486	5,378	-18.049%
2026-04-23	2.0000	2.9000	2.0000	2.3800	-37.368%	581	5,359	-29.412%
2026-04-22	3.7000	3.8000	3.6000	3.8000	+15.152%	22	5,160	-55.789%
2026-04-21	3.5800	3.5800	3.3000	3.3000	-12.000%	45	5,204	-49.091%
2026-04-20	3.5600	3.9000	3.5600	3.7500	0.000%	209	5,204	-55.200%
2026-04-17	3.4500	3.8500	3.4500	3.7500	+12.613%	27	5,358	-55.200%
2026-04-16	3.5000	3.5000	3.2500	3.3300	-5.128%	7	5,351	-49.550%
2026-04-15	3.3000	3.5500	3.3000	3.5100	+0.286%	9	5,348	-52.137%
2026-04-14	3.5500	3.6500	3.3500	3.5000	-3.581%	114	5,348	-52.000%
2026-04-13	3.5000	3.7000	3.3200	3.6300	-2.681%	119	5,237	-53.719%
2026-04-10	3.7000	3.7300	3.6000	3.7300	+11.012%	115	5,128	-54.960%
2026-04-09	3.3500	3.3600	2.7800	3.3600	+5.000%	7	5,136	-50.000%
2026-04-08	2.5000	3.2500	2.5000	3.2000	+33.333%	41	5,139	-47.500%
2026-04-07	2.2800	2.4000	2.2800	2.4000	-0.826%	23	5,145	-30.000%
2026-04-06	2.4200	2.4200	2.4200	2.4200	+18.627%	1	5,144	-30.579%
2026-04-02	2.0400	2.0400	2.0400	2.0400	-24.444%	1	5,144	-17.647%
2026-04-01	2.4000	2.7000	2.4000	2.7000	+33.005%	6	5,144	-37.778%
2026-03-31	2.0300	2.1200	2.0300	2.0300	+20.833%	5	5,144	-17.241%
2026-03-30	1.6200	1.8600	1.6200	1.6800	+1.205%	40	5,142	0.000%
2026-03-27	1.6600	1.6600	1.6600	1.6600	+10.667%	1	5,152	+1.205%
2026-03-26	1.7100	1.7100	1.5000	1.5000	-27.885%	3	5,153	+12.000%
2026-03-25	2.0000	2.0800	1.9000	2.0800	+13.661%	14	5,155	-19.231%
2026-03-24	1.8300	1.8300	1.8300	1.8300	+13.665%	1	5,151	-8.197%
2026-03-23	1.5300	1.6100	1.5300	1.6100	+29.839%	5	5,151	+4.348%
2026-03-20	1.3800	1.3800	1.2400	1.2400	-15.646%	65	5,151	+35.484%
2026-03-19	1.3200	1.5500	1.3200	1.4700	-20.109%	8	5,094	+14.286%
2026-03-18	1.7600	2.0100	1.7600	1.8400	-14.419%	49	5,093	-8.696%
2026-03-17	2.2800	2.2800	2.0500	2.1500	-3.587%	16	5,133	-21.860%
2026-03-16	2.2800	2.3600	2.0400	2.2300	+4.206%	95	5,129	-24.664%
2026-03-13	2.5600	2.5600	2.0700	2.1400	-19.245%	127	5,149	-21.495%
2026-03-12	2.8400	3.0500	2.5800	2.6500	-14.516%	57	5,143	-36.604%
2026-03-11	2.8700	3.1000	2.8700	3.1000	0.000%	10	5,132	-45.806%
2026-03-10	3.2000	3.4000	3.1000	3.1000	+14.815%	69	5,129	-45.806%
2026-03-09	2.6500	2.7000	2.1000	2.7000	+0.372%	133	5,130	-37.778%
2026-03-06	2.9600	3.0000	2.6900	2.6900	-14.603%	83	5,466	-37.546%
2026-03-05	3.5000	3.8500	3.1000	3.1500	-25.000%	303	5,462	-46.667%
2026-03-04	4.6000	4.6000	4.1300	4.2000	+5.000%	1,509	5,557	-60.000%
2026-03-03	3.2100	4.0000	3.2100	4.0000	-15.789%	143	4,937	-58.000%
2026-03-02	4.4800	4.9500	4.4500	4.7500	+1.064%	276	4,878	-64.632%
2026-02-27	5.0000	5.2000	4.6500	4.7000	+2.174%	176	4,901	-64.255%
2026-02-26	4.8500	5.1500	4.3500	4.6000	-11.538%	53	4,907	-63.478%
2026-02-25	5.0000	5.6000	5.0000	5.2000	+8.333%	6,150	6,959	-67.692%
2026-02-24	4.0000	4.9000	4.0000	4.8000	+21.519%	2,082	6,959	-65.000%
2026-02-23	3.6500	3.9600	3.6500	3.9500	+12.857%	176	7,686	-57.468%
2026-02-20	3.3000	3.5000	3.3000	3.5000	+29.630%	23	7,623	-52.000%
2026-02-19	2.9200	2.9300	2.7000	2.7000	-7.850%	4	7,613	-37.778%
2026-02-18	3.1000	3.1000	2.9300	2.9300	+3.534%	15	7,614	-42.662%
2026-02-17	3.1200	3.1200	2.6600	2.8300	-12.923%	52	7,614	-40.636%
2026-02-13	2.6800	3.3000	2.6800	3.2500	+12.069%	227	7,462	-48.308%
2026-02-12	3.7400	3.7400	2.8200	2.9000	-20.548%	223	7,462	-42.069%
2026-02-11	3.9500	3.9500	3.6000	3.6500	+10.606%	17	7,454	-53.973%
2026-02-10	3.3000	3.3100	3.3000	3.3000	-2.941%	16	7,455	-49.091%
2026-02-09	3.4000	3.5300	3.2000	3.4000	+20.996%	21	7,458	-50.588%
2026-02-06	2.9000	3.0500	2.5000	2.8100	+2.930%	225	7,458	-40.214%
2026-02-05	2.9500	2.9500	2.5400	2.7300	-18.507%	42	7,351	-38.462%
2026-02-04	4.0300	4.3500	3.0700	3.3500	-12.987%	7,459	7,369	-49.851%
2026-02-03	4.0500	4.1500	3.6000	3.8500	+20.313%	105	141	-56.364%
2026-02-02	3.1900	3.3000	3.1500	3.2000	-1.538%	31	49	-47.500%
2026-01-30	3.2300	3.2500	2.8800	3.2500	0.000%	26	25	-48.308%