Dark

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

EOD

Sep 9, 2026

2.86-4.667%(-0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	2.8600	2.8600	2.8600	2.8600	-4.667%	1	6,639	0.000%
2026-09-08	2.5200	3.4500	2.5200	3.0000	+50.000%	42	6,639	-4.667%
2026-09-04	1.6800	2.1900	1.6800	2.0000	+2.564%	15	6,612	+43.000%
2026-09-03	2.2600	2.2900	1.9000	1.9500	-8.879%	48	6,612	+46.667%
2026-09-02	2.4000	2.4000	2.0500	2.1400	-6.550%	100	6,612	+33.645%
2026-09-01	2.2900	2.2900	2.2900	2.2900	-15.185%	1	6,533	+24.891%
2026-08-31	2.7400	2.7400	2.7000	2.7000	-8.475%	14	6,533	+5.926%
2026-08-28	3.4700	3.5000	2.9500	2.9500	-26.250%	193	6,522	-3.051%
2026-08-27	3.9000	4.0100	3.6000	4.0000	-1.235%	96	6,676	-28.500%
2026-08-26	4.4500	4.4500	3.9000	4.0500	-3.571%	124	6,678	-29.383%
2026-08-25	3.7500	4.3000	3.7300	4.2000	+7.692%	201	6,596	-31.905%
2026-08-24	4.1500	4.2500	3.6000	3.9000	+2.632%	421	6,563	-26.667%
2026-08-21	3.3500	4.2000	3.3000	3.8000	+68.889%	761	6,475	-24.737%
2026-08-20	1.7100	2.2500	1.7100	2.2500	+41.509%	50	6,436	+27.111%
2026-08-19	1.6200	1.8200	1.5000	1.5900	+24.219%	72	6,450	+79.874%
2026-08-18	1.5300	1.5300	1.2800	1.2800	-24.706%	43	6,437	+123.438%
2026-08-17	1.5000	1.7000	1.5000	1.7000	+16.438%	7	6,443	+68.235%
2026-08-14	1.5300	1.5800	1.4600	1.4600	-14.118%	9	6,436	+95.890%
2026-08-13	1.7900	1.8700	1.7000	1.7000	-15.000%	10	6,435	+68.235%
2026-08-12	2.2000	2.2000	1.9500	2.0000	+3.093%	63	6,437	+43.000%
2026-08-11	2.4000	2.4000	1.9400	1.9400	-20.492%	68	6,403	+47.423%
2026-08-10	2.4900	2.7000	2.4400	2.4400	+4.721%	32	6,367	+17.213%
2026-08-07	2.3500	2.4500	2.1000	2.3300	-2.510%	363	6,366	+22.747%
2026-08-06	2.3000	2.4000	2.3000	2.3900	-8.779%	152	6,522	+19.665%
2026-08-05	2.3200	2.7100	2.3200	2.6200	+29.064%	220	6,400	+9.160%
2026-08-04	1.7500	2.1000	1.7500	2.0300	+61.111%	41	6,350	+40.887%
2026-08-03	1.2600	1.2600	1.2600	1.2600	+0.800%	1	6,356	+126.984%
2026-07-31	1.3000	1.3000	1.2500	1.2500	-6.015%	2	6,357	+128.800%
2026-07-30	1.3300	1.3300	1.3300	1.3300	+27.885%	1	6,356	+115.038%
2026-07-29	1.0300	1.0400	0.9300	1.0400	-15.447%	106	6,356	+175.000%
2026-07-28	1.1200	1.2300	0.9700	1.2300	-5.385%	10	6,256	+132.520%
2026-07-27	1.3000	1.3000	1.3000	1.3000	-0.763%	2	6,263	+120.000%
2026-07-24	1.3300	1.3300	1.3100	1.3100	-0.758%	13	6,261	+118.321%
2026-07-23	1.6600	1.6600	1.0000	1.3200	-21.429%	4	6,268	+116.667%
2026-07-22	1.4400	1.6800	1.4400	1.6800	+28.244%	8	6,270	+70.238%
2026-07-21	1.1900	1.3500	1.1900	1.3100	+24.762%	38	6,267	+118.321%
2026-07-17	0.8700	1.2500	0.8000	1.0500	+22.093%	101	6,285	+172.381%
2026-07-16	1.1000	1.1000	0.8400	0.8600	-35.338%	96	6,298	+232.558%
2026-07-15	1.2600	1.3300	1.2600	1.3300	-5.674%	14	6,295	+115.038%
2026-07-14	1.4100	1.4100	1.4100	1.4100	-7.843%	1	6,295	+102.837%
2026-07-10	1.3600	1.5400	1.3600	1.5300	+12.500%	60	6,295	+86.928%
2026-07-09	1.3000	1.5400	1.3000	1.3600	+19.298%	21	6,317	+110.294%
2026-07-08	0.9900	1.1400	0.9100	1.1400	-12.308%	14	6,331	+150.877%
2026-07-07	1.4000	1.4000	1.1800	1.3000	-12.162%	13	6,322	+120.000%
2026-07-06	1.5500	1.5500	1.4800	1.4800	+3.497%	36	6,321	+93.243%
2026-07-02	1.4500	1.5500	1.4300	1.4300	-10.625%	5	6,320	+100.000%
2026-07-01	1.6000	1.6000	1.6000	1.6000	-17.098%	2	6,320	+78.750%
2026-06-30	2.0200	2.0200	1.9300	1.9300	+10.286%	15	6,319	+48.187%
2026-06-29	1.8700	1.9200	1.7500	1.7500	-10.256%	26	6,314	+63.429%
2026-06-26	2.0500	2.0500	1.8800	1.9500	-4.412%	60	6,307	+46.667%
2026-06-25	2.1800	2.1800	2.0000	2.0400	+7.937%	62	6,285	+40.196%
2026-06-24	1.8000	2.0100	1.8000	1.8900	-22.857%	50	6,312	+51.323%
2026-06-23	2.5000	2.7500	2.4300	2.4500	-31.944%	51	6,306	+16.735%
2026-06-22	3.7000	3.7000	3.3500	3.6000	+2.857%	60	6,301	-20.556%
2026-06-18	3.5000	3.7000	3.1000	3.5000	0.000%	43	6,370	-18.286%
2026-06-17	3.9000	4.3500	3.4000	3.5000	-12.500%	121	6,370	-18.286%
2026-06-16	4.3300	4.3500	3.9500	4.0000	0.000%	38	6,370	-28.500%
2026-06-15	4.5000	4.5500	3.9000	4.0000	+8.108%	39	6,406	-28.500%
2026-06-12	3.6200	3.9000	3.5000	3.7000	+15.625%	36	6,401	-22.703%
2026-06-11	2.6500	3.3500	2.6500	3.2000	+28.000%	157	6,390	-10.625%
2026-06-10	2.8400	2.8500	2.4500	2.5000	-11.348%	82	6,378	+14.400%
2026-06-09	3.2500	3.3500	2.4400	2.8200	-2.759%	71	6,377	+1.418%
2026-06-08	3.0500	3.1500	2.8000	2.9000	+1.754%	569	6,425	-1.379%
2026-06-05	3.6500	3.8500	2.7000	2.8500	-35.955%	1,394	6,409	+0.351%
2026-06-04	4.9000	5.3000	4.2500	4.4500	-11.000%	2,469	7,354	-35.730%
2026-06-03	4.8500	5.3500	4.5500	5.0000	-0.794%	1,460	6,906	-42.800%
2026-06-02	3.6500	5.2500	3.6500	5.0400	+44.000%	211	5,839	-43.254%
2026-06-01	2.9000	3.6500	2.7500	3.5000	+22.807%	203	5,880	-18.286%
2026-05-29	2.8400	3.1000	2.6900	2.8500	-5.000%	106	5,813	+0.351%
2026-05-28	2.3900	3.0000	2.3900	3.0000	+18.577%	194	5,826	-4.667%
2026-05-27	2.6100	2.6100	2.4300	2.5300	-4.887%	56	5,811	+13.043%
2026-05-26	2.5900	2.7500	2.3900	2.6600	+24.299%	804	5,817	+7.519%
2026-05-22	1.9700	2.1400	1.9100	2.1400	+3.382%	67	5,744	+33.645%
2026-05-21	1.8100	2.2100	1.8100	2.0700	+7.254%	164	5,774	+38.164%
2026-05-20	1.7800	1.9500	1.7200	1.9300	+18.405%	506	5,774	+48.187%
2026-05-19	1.5400	1.7700	1.5400	1.6300	-6.857%	214	5,779	+75.460%
2026-05-18	2.3400	2.3400	1.6600	1.7500	-29.719%	463	5,779	+63.429%
2026-05-15	2.2600	2.5700	2.2400	2.4900	-15.878%	361	5,779	+14.859%
2026-05-14	2.8500	3.0000	2.7500	2.9600	-12.426%	125	5,517	-3.378%
2026-05-13	3.1500	3.7000	3.1000	3.3800	+16.151%	1,285	5,590	-15.385%
2026-05-12	2.3500	2.9800	2.2500	2.9100	+12.355%	625	5,590	-1.718%
2026-05-11	2.2000	2.7000	2.2000	2.5900	+36.316%	197	5,590	+10.425%
2026-05-08	2.0000	2.0000	1.8500	1.9000	+4.396%	29	5,487	+50.526%
2026-05-07	1.9600	2.1100	1.8000	1.8200	-2.674%	74	5,481	+57.143%
2026-05-06	1.8100	1.9200	1.6500	1.8700	+24.667%	197	5,500	+52.941%
2026-05-05	1.2500	1.5000	1.2300	1.5000	+33.929%	6	5,593	+90.667%
2026-05-04	1.2100	1.3000	1.0900	1.1200	-7.438%	73	5,593	+155.357%
2026-05-01	1.2100	1.3800	1.2100	1.2100	-10.370%	80	5,467	+136.364%
2026-04-30	1.5000	1.5000	1.2100	1.3500	+5.469%	37	5,467	+111.852%
2026-04-29	1.3000	1.3200	1.2000	1.2800	-17.419%	21	5,467	+123.438%
2026-04-28	1.7500	1.7500	1.4400	1.5500	-20.103%	120	5,453	+84.516%
2026-04-27	1.9800	1.9800	1.8500	1.9400	-5.366%	35	5,380	+47.423%
2026-04-24	2.1800	2.2500	2.0000	2.0500	-13.866%	486	5,378	+39.512%
2026-04-23	2.0000	2.9000	2.0000	2.3800	-37.368%	581	5,359	+20.168%
2026-04-22	3.7000	3.8000	3.6000	3.8000	+15.152%	22	5,160	-24.737%
2026-04-21	3.5800	3.5800	3.3000	3.3000	-12.000%	45	5,204	-13.333%
2026-04-20	3.5600	3.9000	3.5600	3.7500	0.000%	209	5,204	-23.733%
2026-04-17	3.4500	3.8500	3.4500	3.7500	+12.613%	27	5,358	-23.733%
2026-04-16	3.5000	3.5000	3.2500	3.3300	-5.128%	7	5,351	-14.114%
2026-04-15	3.3000	3.5500	3.3000	3.5100	+0.286%	9	5,348	-18.519%
2026-04-14	3.5500	3.6500	3.3500	3.5000	-3.581%	114	5,348	-18.286%
2026-04-13	3.5000	3.7000	3.3200	3.6300	-2.681%	119	5,237	-21.212%
2026-04-10	3.7000	3.7300	3.6000	3.7300	+11.012%	115	5,128	-23.324%
2026-04-09	3.3500	3.3600	2.7800	3.3600	+5.000%	7	5,136	-14.881%
2026-04-08	2.5000	3.2500	2.5000	3.2000	+33.333%	41	5,139	-10.625%
2026-04-07	2.2800	2.4000	2.2800	2.4000	-0.826%	23	5,145	+19.167%
2026-04-06	2.4200	2.4200	2.4200	2.4200	+18.627%	1	5,144	+18.182%
2026-04-02	2.0400	2.0400	2.0400	2.0400	-24.444%	1	5,144	+40.196%
2026-04-01	2.4000	2.7000	2.4000	2.7000	+33.005%	6	5,144	+5.926%
2026-03-31	2.0300	2.1200	2.0300	2.0300	+20.833%	5	5,144	+40.887%
2026-03-30	1.6200	1.8600	1.6200	1.6800	+1.205%	40	5,142	+70.238%
2026-03-27	1.6600	1.6600	1.6600	1.6600	+10.667%	1	5,152	+72.289%
2026-03-26	1.7100	1.7100	1.5000	1.5000	-27.885%	3	5,153	+90.667%
2026-03-25	2.0000	2.0800	1.9000	2.0800	+13.661%	14	5,155	+37.500%
2026-03-24	1.8300	1.8300	1.8300	1.8300	+13.665%	1	5,151	+56.284%
2026-03-23	1.5300	1.6100	1.5300	1.6100	+29.839%	5	5,151	+77.640%
2026-03-20	1.3800	1.3800	1.2400	1.2400	-15.646%	65	5,151	+130.645%
2026-03-19	1.3200	1.5500	1.3200	1.4700	-20.109%	8	5,094	+94.558%
2026-03-18	1.7600	2.0100	1.7600	1.8400	-14.419%	49	5,093	+55.435%
2026-03-17	2.2800	2.2800	2.0500	2.1500	-3.587%	16	5,133	+33.023%
2026-03-16	2.2800	2.3600	2.0400	2.2300	+4.206%	95	5,129	+28.251%
2026-03-13	2.5600	2.5600	2.0700	2.1400	-19.245%	127	5,149	+33.645%
2026-03-12	2.8400	3.0500	2.5800	2.6500	-14.516%	57	5,143	+7.925%
2026-03-11	2.8700	3.1000	2.8700	3.1000	0.000%	10	5,132	-7.742%
2026-03-10	3.2000	3.4000	3.1000	3.1000	+14.815%	69	5,129	-7.742%
2026-03-09	2.6500	2.7000	2.1000	2.7000	+0.372%	133	5,130	+5.926%
2026-03-06	2.9600	3.0000	2.6900	2.6900	-14.603%	83	5,466	+6.320%
2026-03-05	3.5000	3.8500	3.1000	3.1500	-25.000%	303	5,462	-9.206%
2026-03-04	4.6000	4.6000	4.1300	4.2000	+5.000%	1,509	5,557	-31.905%
2026-03-03	3.2100	4.0000	3.2100	4.0000	-15.789%	143	4,937	-28.500%
2026-03-02	4.4800	4.9500	4.4500	4.7500	+1.064%	276	4,878	-39.789%
2026-02-27	5.0000	5.2000	4.6500	4.7000	+2.174%	176	4,901	-39.149%
2026-02-26	4.8500	5.1500	4.3500	4.6000	-11.538%	53	4,907	-37.826%
2026-02-25	5.0000	5.6000	5.0000	5.2000	+8.333%	6,150	6,959	-45.000%
2026-02-24	4.0000	4.9000	4.0000	4.8000	+21.519%	2,082	6,959	-40.417%
2026-02-23	3.6500	3.9600	3.6500	3.9500	+12.857%	176	7,686	-27.595%
2026-02-20	3.3000	3.5000	3.3000	3.5000	+29.630%	23	7,623	-18.286%
2026-02-19	2.9200	2.9300	2.7000	2.7000	-7.850%	4	7,613	+5.926%
2026-02-18	3.1000	3.1000	2.9300	2.9300	+3.534%	15	7,614	-2.389%
2026-02-17	3.1200	3.1200	2.6600	2.8300	-12.923%	52	7,614	+1.060%
2026-02-13	2.6800	3.3000	2.6800	3.2500	+12.069%	227	7,462	-12.000%
2026-02-12	3.7400	3.7400	2.8200	2.9000	-20.548%	223	7,462	-1.379%
2026-02-11	3.9500	3.9500	3.6000	3.6500	+10.606%	17	7,454	-21.644%
2026-02-10	3.3000	3.3100	3.3000	3.3000	-2.941%	16	7,455	-13.333%
2026-02-09	3.4000	3.5300	3.2000	3.4000	+20.996%	21	7,458	-15.882%
2026-02-06	2.9000	3.0500	2.5000	2.8100	+2.930%	225	7,458	+1.779%
2026-02-05	2.9500	2.9500	2.5400	2.7300	-18.507%	42	7,351	+4.762%
2026-02-04	4.0300	4.3500	3.0700	3.3500	-12.987%	7,459	7,369	-14.627%
2026-02-03	4.0500	4.1500	3.6000	3.8500	+20.313%	105	141	-25.714%
2026-02-02	3.1900	3.3000	3.1500	3.2000	-1.538%	31	49	-10.625%
2026-01-30	3.2300	3.2500	2.8800	3.2500	0.000%	26	25	-12.000%