Dark

FCX20270115C25
FCX Jan 15 2027 25.00 Call (FCX270115C00025000)
option OPRA

EOD

Sep 9, 2026

52.30+3.176%(+1.61)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	52.3000	52.3000	52.3000	52.3000	+3.176%	6	731	0.000%
2026-08-31	50.6900	50.6900	50.6900	50.6900	-0.608%	5	725	+3.176%
2026-08-21	51.0000	51.0000	51.0000	51.0000	+13.916%	2	728	+2.549%
2026-08-10	44.7700	44.7700	44.7700	44.7700	+19.259%	1	730	+16.819%
2026-07-31	37.5400	37.5400	37.5400	37.5400	-3.247%	2	731	+39.318%
2026-07-30	38.8000	38.8000	38.8000	38.8000	+3.605%	2	731	+34.794%
2026-06-26	37.4500	37.4500	37.4500	37.4500	-16.778%	3	733	+39.653%
2026-06-15	45.0000	45.0000	45.0000	45.0000	+0.334%	1	733	+16.222%
2026-06-04	44.8500	44.8500	44.8500	44.8500	+24.757%	2	734	+16.611%
2026-05-07	35.9500	35.9500	35.9500	35.9500	+4.964%	1	734	+45.480%
2026-04-28	34.2500	34.2500	34.2500	34.2500	-7.806%	1	734	+52.701%
2026-04-24	37.5000	37.5000	37.1500	37.1500	-19.239%	60	733	+40.781%
2026-04-20	46.0000	46.0000	46.0000	46.0000	+1.054%	1	756	+13.696%
2026-04-17	45.5200	45.5200	45.5200	45.5200	+11.733%	1	757	+14.895%
2026-04-08	40.7400	40.7400	40.7400	40.7400	+12.541%	7	758	+28.375%
2026-04-07	36.2000	36.2000	36.2000	36.2000	+36.347%	1	764	+44.475%
2026-03-19	26.5500	26.5500	26.5500	26.5500	-16.536%	1	765	+96.987%
2026-03-18	31.8100	31.8100	31.8100	31.8100	-4.703%	2	765	+64.414%
2026-03-16	33.6500	33.6500	33.3100	33.3800	-14.300%	13	767	+56.681%
2026-03-05	40.0000	40.0000	38.9500	38.9500	+7.212%	2	755	+34.275%
2026-03-03	36.3300	36.3300	36.3300	36.3300	-15.413%	1	756	+43.958%
2026-02-24	42.9500	42.9500	42.9500	42.9500	+11.791%	7	757	+21.769%
2026-02-13	38.4200	38.4200	38.4200	38.4200	-5.136%	1	765	+36.127%
2026-02-11	39.7800	40.5000	39.7800	40.5000	+12.500%	3	765	+29.136%
2026-01-30	36.0000	36.0000	36.0000	36.0000	-11.308%	1	766	+45.278%
2026-01-29	40.5000	40.5900	40.5000	40.5900	+6.118%	2	765	+28.849%
2026-01-27	38.2500	38.2500	38.2500	38.2500	+8.665%	1	765	+36.732%
2026-01-22	35.2000	35.2000	35.2000	35.2000	-5.503%	1	765	+48.580%
2026-01-21	37.2500	37.2500	37.2500	37.2500	+3.186%	1	765	+40.403%
2026-01-15	36.1000	36.1000	36.1000	36.1000	+1.036%	3	765	+44.875%
2026-01-14	35.7300	35.7300	35.7300	35.7300	+2.672%	1	765	+46.376%
2026-01-13	34.8000	34.8000	34.8000	34.8000	+3.881%	45	764	+50.287%
2026-01-12	33.5000	33.5000	33.5000	33.5000	+3.555%	1	719	+56.119%
2026-01-09	32.3500	32.3500	32.3500	32.3500	+9.661%	15	720	+61.669%
2026-01-05	29.4800	29.5000	29.4800	29.5000	+10.777%	2	720	+77.288%
2025-12-31	26.6300	26.6300	26.6300	26.6300	-7.535%	3	720	+96.395%
2025-12-26	28.8000	28.8000	28.8000	28.8000	+8.926%	1	720	+81.597%
2025-12-22	26.4400	26.4400	26.4400	26.4400	+9.938%	1	720	+97.806%
2025-12-11	24.0500	24.0500	24.0500	24.0500	+14.524%	6	720	+117.464%
2025-12-03	21.0000	21.0000	21.0000	21.0000	+7.527%	8	726	+149.048%
2025-12-02	19.5300	19.5300	19.5300	19.5300	-2.399%	1	734	+167.793%
2025-12-01	20.0100	20.0100	20.0100	20.0100	+8.162%	1	734	+161.369%
2025-11-26	18.5000	18.5000	18.5000	18.5000	+4.225%	10	745	+182.703%
2025-11-18	17.9800	17.9800	17.7500	17.7500	-3.794%	157	745	+194.648%
2025-10-27	18.4500	18.4500	18.4500	18.4500	0.000%	1	809	+183.469%
2025-10-21	18.4500	18.4500	18.4500	18.4500	-0.806%	1	809	+183.469%
2025-10-20	18.6000	18.6000	18.6000	18.6000	+2.198%	1	808	+181.183%
2025-10-17	18.2100	18.2100	17.9500	18.2000	-1.622%	6	808	+187.363%
2025-10-14	17.8000	18.5000	17.8000	18.5000	-6.234%	350	806	+182.703%
2025-10-10	19.7300	19.7300	19.7300	19.7300	-2.036%	10	456	+165.079%
2025-10-09	20.1400	20.1400	20.1400	20.1400	+3.018%	1	466	+159.682%
2025-10-08	19.1000	19.6000	19.0100	19.5500	+8.011%	14	466	+167.519%
2025-10-07	18.1000	18.1000	18.1000	18.1000	+7.418%	10	483	+188.950%
2025-10-03	16.4000	16.8500	16.4000	16.8500	+6.309%	14	483	+210.386%
2025-10-02	15.5100	16.0000	15.5100	15.8500	-2.040%	3	490	+229.968%
2025-10-01	16.6000	16.6000	16.1500	16.1800	+2.082%	20	491	+223.239%
2025-09-30	14.7500	16.0800	14.7500	15.8500	+5.036%	43	494	+229.968%
2025-09-29	14.7500	15.4000	14.7500	15.0900	+12.612%	206	507	+246.587%
2025-09-26	13.9500	13.9500	13.2500	13.4000	+3.876%	110	372	+290.299%
2025-09-25	13.6500	14.9000	12.9000	12.9000	-14.570%	110	329	+305.426%
2025-09-24	17.6500	17.8000	15.1000	15.1000	-30.734%	38	258	+246.358%
2025-09-18	21.8000	21.8000	21.8000	21.8000	-5.464%	20	251	+139.908%
2025-09-05	23.0600	23.0600	23.0600	23.0600	+7.757%	5	231	+126.800%
2025-09-02	20.6500	21.4000	20.6400	21.4000	+3.432%	20	226	+144.393%
2025-08-27	20.7000	20.7000	20.6900	20.6900	+1.921%	10	216	+152.779%
2025-08-25	20.3000	20.3000	20.3000	20.3000	+0.744%	5	206	+157.635%
2025-08-22	20.0300	20.2000	20.0300	20.1500	+10.049%	11	206	+159.553%
2025-08-21	18.3100	18.3100	18.3100	18.3100	+0.604%	1	206	+185.636%
2025-08-19	18.2000	18.2000	18.2000	18.2000	+5.814%	3	206	+187.363%
2025-08-01	16.9100	17.2000	16.9100	17.2000	+4.242%	11	206	+204.070%
2025-07-30	20.0600	20.0600	16.5000	16.5000	-19.118%	11	206	+216.970%
2025-07-29	20.4000	20.4000	20.4000	20.4000	-5.116%	3	196	+156.373%
2025-07-25	21.5000	21.5000	21.5000	21.5000	-2.715%	7	193	+143.256%
2025-07-14	22.0800	22.1000	22.0800	22.1000	-1.778%	8	188	+136.652%
2025-07-09	22.5000	22.5000	22.5000	22.5000	+13.236%	3	196	+132.444%
2025-06-09	19.8700	19.8700	19.8700	19.8700	+1.378%	3	199	+163.211%
2025-06-05	19.6000	19.6000	19.6000	19.6000	+13.229%	15	196	+166.837%
2025-05-27	15.3000	17.3100	15.3000	17.3100	+3.282%	61	197	+202.137%
2025-05-23	16.7600	16.7600	16.7600	16.7600	+3.777%	120	155	+212.053%
2025-05-20	16.1500	16.1500	16.1500	16.1500	-4.438%	1	155	+223.839%
2025-05-12	16.9000	16.9000	16.9000	16.9000	+6.894%	1	156	+209.467%
2025-05-08	15.8100	15.8100	15.8100	15.8100	+12.929%	5	157	+230.803%
2025-04-30	14.0000	14.0000	14.0000	14.0000	-6.667%	2	152	+273.571%
2025-04-28	15.0000	15.0000	15.0000	15.0000	-0.133%	2	150	+248.667%
2025-04-24	14.5200	15.0200	14.5200	15.0200	+3.515%	6	148	+248.202%
2025-04-23	14.5100	14.5100	14.5100	14.5100	+7.881%	5	154	+260.441%
2025-04-22	12.7900	13.4500	12.7900	13.4500	+8.819%	2	149	+288.848%
2025-04-15	12.3600	12.3600	12.3600	12.3600	-3.059%	1	148	+323.139%
2025-04-14	12.7500	12.7500	12.7500	12.7500	-0.078%	1	147	+310.196%
2025-04-11	12.7600	12.7600	12.7600	12.7600	+13.422%	2	146	+309.875%
2025-04-10	11.2500	11.2500	11.2500	11.2500	-12.315%	5	146	+364.889%
2025-04-09	9.5300	12.8300	9.4600	12.8300	+33.646%	40	141	+307.638%
2025-04-08	10.7000	10.7000	9.6000	9.6000	-4.950%	4	134	+444.792%
2025-04-07	8.5000	10.2500	8.5000	10.1000	+7.219%	22	133	+417.822%
2025-04-04	9.8000	9.8000	8.9500	9.4200	-22.787%	64	127	+455.202%
2025-04-03	13.6600	13.6600	12.2000	12.2000	-23.750%	51	107	+328.689%
2025-04-02	16.0000	16.0000	16.0000	16.0000	-7.246%	1	156	+226.875%
2025-03-21	17.2500	17.2500	17.2500	17.2500	+14.847%	2	155	+203.188%
2025-03-12	15.3900	15.3900	15.0200	15.0200	+3.586%	9	154	+248.202%
2025-03-11	14.5000	14.5000	14.5000	14.5000	+7.169%	10	149	+260.690%
2025-03-10	13.2900	13.5300	13.2900	13.5300	-16.481%	12	147	+286.548%
2025-03-05	15.8000	16.2000	15.8000	16.2000	-1.818%	31	135	+222.840%
2025-02-19	16.5000	16.5000	16.5000	16.5000	0.000%	10	105	+216.970%
2025-02-10	16.5000	16.5000	16.5000	16.5000	+19.220%	3	95	+216.970%
2025-02-03	13.8000	13.8400	13.8000	13.8400	-4.089%	2	95	+277.890%
2025-01-31	14.6000	14.6000	14.4300	14.4300	-0.825%	12	95	+262.439%
2025-01-30	14.8400	14.8400	14.5500	14.5500	+0.207%	13	89	+259.450%
2025-01-29	14.4500	14.5200	14.4500	14.5200	+2.760%	18	82	+260.193%
2025-01-28	14.8400	14.8400	13.8500	14.1300	-13.046%	50	64	+270.134%
2025-01-23	16.2500	16.2500	16.2500	16.2500	-12.210%	6	30	+221.846%
2025-01-17	18.5100	18.5100	18.5100	18.5100	+12.728%	14	18	+182.550%
2025-01-07	16.4200	16.4200	16.4200	16.4200	+4.056%	1	18	+218.514%
2025-01-03	15.7800	15.7800	15.7800	15.7800	-2.472%	10	17	+231.432%
2024-12-30	16.1800	16.1800	16.1800	16.1800	-24.709%	4	22	+223.239%
2024-12-09	21.4900	21.4900	21.4900	21.4900	+7.450%	10	18	+143.369%
2024-12-06	20.0000	20.0000	20.0000	20.0000	-8.967%	2	8	+161.500%
2024-12-03	21.9700	21.9700	21.9700	21.9700	-12.956%	1	8	+138.052%
2024-10-23	25.2400	25.2400	25.2400	25.2400	-11.095%	2	7	+107.211%
2024-10-07	28.3900	28.3900	28.3900	28.3900	+24.846%	1	5	+84.220%
2024-09-19	22.7400	22.7400	22.7400	22.7400	0.000%	5	5	+129.991%