Dark

FCX20270115C20
FCX Jan 15 2027 20.00 Call (FCX270115C00020000)
option OPRA

EOD

Jul 16, 2026

39.00-8.879%(-3.80)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	39.0000	39.0000	39.0000	39.0000	-8.879%	3	277	0.000%
2026-06-26	42.8000	42.8000	42.8000	42.8000	+0.469%	2	280	-8.879%
2026-05-15	42.6000	42.6000	42.6000	42.6000	-8.190%	1	280	-8.451%
2026-05-12	46.4000	46.4000	46.4000	46.4000	+12.621%	1	281	-15.948%
2026-04-07	41.2000	41.2000	41.2000	41.2000	+21.893%	1	282	-5.340%
2026-03-19	32.0000	33.8000	31.0300	33.8000	-12.208%	29	282	+15.385%
2026-03-17	38.5000	38.5000	38.5000	38.5000	-9.412%	4	287	+1.299%
2026-03-10	42.5000	42.5000	42.5000	42.5000	+9.677%	1	291	-8.235%
2026-03-09	37.9500	38.7500	37.9500	38.7500	-7.738%	11	292	+0.645%
2026-03-05	42.0000	42.0000	42.0000	42.0000	-13.846%	1	301	-7.143%
2026-02-24	46.1500	48.7500	46.1500	48.7500	+5.519%	2	302	-20.000%
2026-02-23	46.1000	46.2000	46.1000	46.2000	+4.881%	2	304	-15.584%
2026-02-20	43.2500	44.0500	43.1000	44.0500	+3.647%	5	305	-11.464%
2026-02-12	42.8000	42.8000	42.5000	42.5000	+0.236%	4	307	-8.235%
2026-02-04	42.4000	42.4000	42.4000	42.4000	+3.415%	1	303	-8.019%
2026-02-02	41.0000	41.0000	41.0000	41.0000	-9.890%	2	304	-4.878%
2026-01-29	44.0000	45.5000	44.0000	45.5000	+5.617%	2	306	-14.286%
2026-01-28	43.0800	43.0800	43.0800	43.0800	+6.213%	1	305	-9.471%
2026-01-27	42.2400	42.2400	40.5600	40.5600	-1.170%	3	304	-3.846%
2026-01-23	41.0400	41.0400	41.0400	41.0400	+5.773%	1	306	-4.971%
2026-01-16	38.8000	38.8000	38.8000	38.8000	+5.578%	1	307	+0.515%
2026-01-09	36.7500	36.7500	36.7500	36.7500	+2.654%	4	307	+6.122%
2026-01-07	35.6000	35.8000	35.6000	35.8000	+12.050%	2	307	+8.939%
2026-01-02	31.9500	31.9500	31.9500	31.9500	+3.065%	4	305	+22.066%
2025-12-31	31.0000	31.0000	31.0000	31.0000	-4.615%	5	310	+25.806%
2025-12-30	32.5000	32.5000	32.5000	32.5000	+0.402%	3	310	+20.000%
2025-12-29	31.9900	32.3700	31.9900	32.3700	-1.909%	2	313	+20.482%
2025-12-23	33.0000	33.0000	33.0000	33.0000	+18.280%	4	313	+18.182%
2025-12-16	28.0000	28.0000	27.9000	27.9000	-3.693%	26	309	+39.785%
2025-12-11	28.1000	28.9700	28.1000	28.9700	+12.724%	11	283	+34.622%
2025-12-09	25.7000	25.7000	25.7000	25.7000	-2.095%	10	283	+51.751%
2025-12-05	26.4500	26.4500	26.2500	26.2500	+9.375%	15	283	+48.571%
2025-11-28	24.0000	24.0000	24.0000	24.0000	+2.696%	1	273	+62.500%
2025-11-26	23.3700	23.3700	23.3700	23.3700	+6.712%	1	273	+66.881%
2025-11-24	21.9000	21.9000	21.9000	21.9000	+6.518%	1	273	+78.082%
2025-11-21	20.5600	20.5600	20.5600	20.5600	-1.627%	1	273	+89.689%
2025-11-20	20.9000	20.9000	20.9000	20.9000	0.000%	2	273	+86.603%
2025-11-17	20.9000	20.9000	20.9000	20.9000	+3.671%	2	275	+86.603%
2025-11-06	20.1600	20.1600	20.1600	20.1600	-3.309%	1	273	+93.452%
2025-11-04	20.8500	20.8500	20.8500	20.8500	-7.127%	2	274	+87.050%
2025-11-03	22.4500	22.4500	22.4500	22.4500	0.000%	2	278	+73.719%
2025-10-31	22.4500	22.4500	22.4500	22.4500	-7.727%	1	278	+73.719%
2025-10-29	24.2600	24.3300	24.2600	24.3300	+8.859%	2	279	+60.296%
2025-10-28	22.3500	22.3500	22.3500	22.3500	-1.106%	1	281	+74.497%
2025-10-24	21.7800	22.6000	21.7800	22.6000	-0.877%	20	282	+72.566%
2025-10-23	22.8000	22.8000	22.8000	22.8000	+2.242%	1	272	+71.053%
2025-10-17	21.8500	22.3000	21.8500	22.3000	-5.106%	3	273	+74.888%
2025-10-15	23.5000	23.5000	23.5000	23.5000	+5.856%	1	273	+65.957%
2025-10-10	24.2500	24.2500	22.2000	22.2000	-9.016%	5	272	+75.676%
2025-10-09	24.2500	24.4000	24.2500	24.4000	+2.737%	12	269	+59.836%
2025-10-08	23.7500	23.7500	23.7500	23.7500	+5.791%	5	278	+64.211%
2025-10-07	22.4500	22.4500	22.4500	22.4500	+3.456%	4	287	+73.719%
2025-10-06	22.0000	22.0000	21.7000	21.7000	+9.873%	13	287	+79.724%
2025-10-02	19.7500	19.7500	19.7500	19.7500	-2.421%	5	294	+97.468%
2025-10-01	20.2400	20.2400	20.2400	20.2400	-2.458%	15	294	+92.688%
2025-09-30	18.8900	20.7500	18.8900	20.7500	+8.924%	26	302	+87.952%
2025-09-29	18.9800	19.1900	18.9800	19.0500	+11.079%	7	295	+104.724%
2025-09-26	17.1500	17.1500	17.1500	17.1500	+2.388%	4	296	+127.405%
2025-09-25	17.5000	17.5000	16.7500	16.7500	-14.103%	22	292	+132.836%
2025-09-24	21.6000	21.6000	19.0000	19.5000	-25.430%	30	270	+100.000%
2025-09-19	26.1500	26.1500	26.1500	26.1500	-0.947%	1	268	+49.140%
2025-09-17	26.4000	26.4000	26.4000	26.4000	+3.651%	20	268	+47.727%
2025-09-12	25.7600	25.7600	25.4700	25.4700	-2.414%	20	268	+53.121%
2025-09-11	26.1000	26.1000	26.1000	26.1000	-4.220%	1	258	+49.425%
2025-09-05	27.2500	27.2500	27.2500	27.2500	+0.258%	4	257	+43.119%
2025-09-03	26.1200	27.2500	26.1200	27.1800	+7.008%	7	257	+43.488%
2025-08-28	25.4000	25.4000	25.4000	25.4000	+3.885%	1	250	+53.543%
2025-08-22	24.4500	24.4500	24.4500	24.4500	+5.844%	13	250	+59.509%
2025-08-14	23.1000	23.1000	23.1000	23.1000	-0.858%	4	247	+68.831%
2025-08-08	23.3000	23.3000	23.3000	23.3000	+8.879%	10	249	+67.382%
2025-08-05	21.7000	21.7000	21.4000	21.4000	-0.696%	8	249	+82.243%
2025-08-04	21.5500	21.5500	21.5500	21.5500	+1.412%	1	249	+80.974%
2025-08-01	21.2500	21.2500	21.2500	21.2500	+4.167%	3	249	+83.529%
2025-07-31	20.2500	20.4000	20.2500	20.4000	+2.256%	2	246	+91.176%
2025-07-30	19.9500	19.9500	19.9500	19.9500	-18.571%	1	246	+95.489%
2025-07-28	24.5000	24.5000	24.5000	24.5000	-4.669%	5	245	+59.184%
2025-07-25	25.7000	25.7000	25.7000	25.7000	-4.815%	2	240	+51.751%
2025-07-22	27.0000	27.0000	27.0000	27.0000	+1.695%	1	238	+44.444%
2025-07-21	26.5500	26.5500	26.5500	26.5500	+5.399%	1	238	+46.893%
2025-07-15	25.1900	25.1900	25.1900	25.1900	-4.583%	2	237	+54.823%
2025-07-14	26.2200	26.4000	26.2200	26.4000	-2.798%	8	237	+47.727%
2025-07-11	27.0000	27.1600	27.0000	27.1600	-4.702%	3	243	+43.594%
2025-07-10	27.4700	28.5000	27.4700	28.5000	+7.103%	7	240	+36.842%
2025-07-09	27.2500	27.2500	26.6100	26.6100	-5.100%	9	243	+46.561%
2025-07-08	28.0400	28.0400	28.0400	28.0400	+8.682%	1	240	+39.087%
2025-07-07	25.8000	25.8000	25.8000	25.8000	-4.089%	11	240	+51.163%
2025-07-02	26.0400	26.9000	26.0400	26.9000	+7.171%	2	239	+44.981%
2025-06-27	25.1000	25.1000	25.1000	25.1000	-3.462%	5	238	+55.378%
2025-06-26	25.2500	26.0000	25.2500	26.0000	+14.286%	11	233	+50.000%
2025-06-24	22.7500	22.7500	22.7500	22.7500	+5.324%	1	222	+71.429%
2025-06-20	21.6000	21.6000	21.6000	21.6000	-5.055%	4	222	+80.556%
2025-06-17	22.7500	22.7500	22.7500	22.7500	-3.602%	40	222	+71.429%
2025-06-10	23.6000	23.6000	23.6000	23.6000	-2.075%	2	242	+65.254%
2025-06-09	24.1000	24.1000	24.1000	24.1000	+11.574%	5	240	+61.826%
2025-06-02	21.6000	21.6000	21.6000	21.6000	+3.597%	5	235	+80.556%
2025-05-12	20.8500	20.8500	20.8500	20.8500	+12.097%	20	231	+87.050%
2025-05-07	18.6000	18.6000	18.6000	18.6000	-4.859%	2	231	+109.677%
2025-05-06	19.5500	19.5500	19.5500	19.5500	+8.611%	5	231	+99.488%
2025-05-01	18.0000	18.0000	18.0000	18.0000	-3.640%	80	231	+116.667%
2025-04-24	18.6800	18.6800	18.6800	18.6800	+6.136%	1	298	+108.779%
2025-04-23	17.2000	17.6000	17.2000	17.6000	+6.991%	12	299	+121.591%
2025-04-22	16.8000	16.8000	16.4500	16.4500	+8.940%	122	291	+137.082%
2025-04-21	14.7500	15.1000	14.7500	15.1000	-2.831%	12	172	+158.278%
2025-04-17	15.5400	15.5400	15.5400	15.5400	-7.500%	4	159	+150.965%
2025-04-15	15.8900	16.8000	15.4000	16.8000	+0.599%	10	159	+132.143%
2025-04-14	16.7000	16.7000	16.7000	16.7000	+5.696%	1	168	+133.533%
2025-04-11	15.7000	15.8000	15.6500	15.8000	+11.189%	82	167	+146.835%
2025-04-10	14.2100	14.2100	14.2100	14.2100	-12.012%	1	188	+174.455%
2025-04-09	12.4500	16.1500	12.4500	16.1500	+21.979%	111	187	+141.486%
2025-04-07	11.3000	13.3500	11.3000	13.2400	+8.525%	61	272	+194.562%
2025-04-04	12.9000	12.9000	11.7000	12.2000	-20.779%	284	232	+219.672%
2025-04-03	17.1000	17.1000	15.4000	15.4000	-20.496%	17	121	+153.247%
2025-04-01	19.3700	19.3700	19.3700	19.3700	-9.781%	1	114	+101.342%
2025-03-27	21.4700	21.4700	21.4700	21.4700	-6.245%	1	114	+81.649%
2025-03-26	23.3300	23.3300	22.9000	22.9000	-6.531%	5	114	+70.306%
2025-03-25	24.5000	24.5000	24.5000	24.5000	+3.814%	1	119	+59.184%
2025-03-24	23.3700	23.6000	23.3700	23.6000	+4.982%	2	120	+65.254%
2025-03-20	22.4900	22.4900	22.4800	22.4800	+4.316%	11	122	+73.488%
2025-03-17	21.5500	21.5500	21.5500	21.5500	+12.533%	2	131	+80.974%
2025-03-13	19.3000	19.3000	19.1500	19.1500	+17.125%	2	129	+103.655%
2025-03-10	16.4000	16.4000	16.3500	16.3500	-13.217%	4	129	+138.532%
2025-03-07	18.4500	18.8400	18.4500	18.8400	-4.317%	10	125	+107.006%
2025-03-05	19.1300	19.6900	18.7200	19.6900	+17.342%	4	125	+98.070%
2025-03-04	16.7800	16.7800	16.7800	16.7800	-4.659%	1	127	+132.420%
2025-03-03	19.0000	19.0000	17.6000	17.6000	-4.865%	3	127	+121.591%
2025-02-28	18.5000	18.5000	18.5000	18.5000	-5.128%	6	128	+110.811%
2025-02-27	20.2000	20.2000	19.5000	19.5000	+7.735%	5	125	+100.000%
2025-02-25	18.1000	18.1000	18.1000	18.1000	-5.285%	20	123	+115.470%
2025-02-24	19.1100	19.1100	19.1100	19.1100	+1.974%	5	123	+104.082%
2025-02-21	19.6000	19.6000	18.7400	18.7400	-8.808%	24	118	+108.111%
2025-02-20	20.5500	20.5500	20.5500	20.5500	+2.647%	11	106	+89.781%
2025-02-19	20.0200	20.0200	20.0200	20.0200	-2.768%	5	97	+94.805%
2025-02-18	21.0000	21.0000	20.5900	20.5900	-1.952%	2	102	+89.412%
2025-02-14	21.0000	21.0000	21.0000	21.0000	+6.329%	2	100	+85.714%
2025-02-12	19.7500	19.7500	19.7500	19.7500	-3.752%	2	100	+97.468%
2025-02-10	20.7000	20.7000	20.5200	20.5200	+3.375%	2	102	+90.058%
2025-02-07	19.6000	19.8500	19.6000	19.8500	+2.162%	22	103	+96.474%
2025-02-06	19.5000	19.5000	19.4300	19.4300	+3.904%	6	92	+100.721%
2025-02-05	19.4000	19.4000	18.1700	18.7000	-0.107%	6	88	+108.556%
2025-02-04	18.7300	18.7300	18.7200	18.7200	+8.522%	5	87	+108.333%
2025-02-03	17.2500	17.2500	17.2500	17.2500	-5.063%	3	85	+126.087%
2025-01-31	18.5000	18.5000	18.1700	18.1700	+2.946%	16	85	+114.640%
2025-01-28	17.6500	17.6500	17.6500	17.6500	-4.749%	2	82	+120.963%
2025-01-27	18.5500	18.5500	18.5100	18.5300	-4.238%	9	82	+110.470%
2025-01-24	19.6500	19.6500	19.3500	19.3500	+2.435%	10	73	+101.550%
2025-01-23	18.8900	18.8900	18.8900	18.8900	-10.048%	20	68	+106.458%
2025-01-22	21.5000	21.5000	21.0000	21.0000	-4.545%	22	48	+85.714%
2025-01-17	22.1200	22.1200	22.0000	22.0000	+4.265%	44	12	+77.273%
2025-01-13	20.4700	21.1000	20.4700	21.1000	+3.941%	3	12	+84.834%
2025-01-10	20.3000	20.3000	20.3000	20.3000	+6.116%	2	9	+92.118%
2025-01-03	19.2000	19.2000	19.1300	19.1300	-2.398%	8	9	+103.868%
2025-01-02	19.6000	19.6000	19.6000	19.6000	-0.709%	2	9	+98.980%
2024-12-30	19.7400	19.7400	19.7400	19.7400	-4.407%	1	7	+97.568%
2024-12-23	20.7000	20.7000	20.6500	20.6500	-1.667%	5	6	+88.862%
2024-12-20	21.0000	21.0000	21.0000	21.0000	0.000%	1	1	+85.714%