Dark

FCX20270115C28
FCX Jan 15 2027 28.00 Call (FCX270115C00028000)
option OPRA

EOD

Jul 21, 2026

33.75+8.556%(+2.66)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	33.7500	33.7500	33.7500	33.7500	+8.556%	1	168	0.000%
2026-07-16	31.0900	31.0900	31.0900	31.0900	-0.987%	1	169	+8.556%
2026-07-07	31.4000	31.4000	31.4000	31.4000	-5.564%	38	170	+7.484%
2026-07-02	33.2500	33.2500	33.2500	33.2500	-5.807%	2	208	+1.504%
2026-06-25	35.3000	35.3000	35.3000	35.3000	-20.226%	38	208	-4.391%
2026-06-15	44.2500	44.2500	44.2500	44.2500	+7.927%	1	170	-23.729%
2026-06-12	41.0000	41.0000	41.0000	41.0000	+9.596%	1	171	-17.683%
2026-06-01	37.4100	37.4100	37.4100	37.4100	-2.831%	10	172	-9.783%
2026-05-14	38.5000	38.5000	38.5000	38.5000	+6.648%	1	182	-12.338%
2026-05-12	36.1000	36.1000	36.1000	36.1000	+24.483%	50	218	-6.510%
2026-05-04	29.0000	29.0000	29.0000	29.0000	-4.918%	1	218	+16.379%
2026-04-30	30.5000	30.5000	30.5000	30.5000	-18.231%	2	219	+10.656%
2026-04-23	35.1000	37.3000	35.1000	37.3000	-12.194%	26	221	-9.517%
2026-04-22	42.4800	42.4800	42.4800	42.4800	-1.780%	25	220	-20.551%
2026-04-17	43.0000	43.2500	43.0000	43.2500	+4.848%	2	245	-21.965%
2026-04-15	41.2500	41.2500	41.2500	41.2500	+7.143%	2	247	-18.182%
2026-04-09	38.5000	38.5000	38.5000	38.5000	+34.193%	1	249	-12.338%
2026-03-24	28.6900	28.6900	28.6900	28.6900	+11.417%	5	250	+17.637%
2026-03-20	25.7500	25.7500	25.7500	25.7500	-24.686%	1	250	+31.068%
2026-03-03	35.2900	35.2900	34.1900	34.1900	-3.636%	13	251	-1.287%
2026-02-09	35.4800	35.4800	35.4800	35.4800	+6.100%	3	252	-4.876%
2026-02-06	33.6300	33.6300	33.4400	33.4400	+1.088%	16	255	+0.927%
2026-02-02	33.3500	33.3500	33.0800	33.0800	-0.091%	2	258	+2.025%
2026-01-30	33.1100	33.1100	33.1100	33.1100	-4.856%	1	258	+1.933%
2026-01-27	34.8000	34.8000	34.8000	34.8000	-4.396%	4	259	-3.017%
2026-01-26	35.6300	36.4000	35.6300	36.4000	+8.333%	5	259	-7.280%
2026-01-23	33.6000	33.6000	33.6000	33.6000	+1.818%	2	256	+0.446%
2026-01-22	30.8500	33.0000	30.8500	33.0000	-2.222%	4	254	+2.273%
2026-01-21	34.7500	34.7500	33.7500	33.7500	+6.467%	10	254	0.000%
2026-01-12	31.7000	31.7000	31.7000	31.7000	+8.897%	1	254	+6.467%
2026-01-09	29.1100	29.1100	29.1100	29.1100	+7.417%	1	253	+15.940%
2026-01-08	27.1000	27.1000	27.1000	27.1000	-1.455%	1	254	+24.539%
2026-01-07	27.5000	27.5000	27.5000	27.5000	+0.917%	2	255	+22.727%
2026-01-05	27.0000	27.2800	27.0000	27.2500	+8.135%	17	272	+23.853%
2026-01-02	25.2000	25.2000	25.2000	25.2000	+11.554%	15	272	+33.929%
2025-12-19	22.7700	22.7700	22.5900	22.5900	+12.950%	2	287	+49.402%
2025-12-10	20.0000	20.0000	20.0000	20.0000	+2.722%	3	289	+68.750%
2025-12-05	19.4700	19.4700	19.4700	19.4700	+26.923%	1	289	+73.344%
2025-11-24	15.3400	15.3400	15.3400	15.3400	-3.522%	16	288	+120.013%
2025-11-20	15.9000	15.9000	15.9000	15.9000	-2.454%	1	304	+112.264%
2025-11-19	16.1500	16.3000	16.1500	16.3000	+4.487%	12	305	+107.055%
2025-11-18	15.6000	15.6000	15.6000	15.6000	+4.348%	1	295	+116.346%
2025-11-14	14.9500	14.9500	14.9500	14.9500	-1.645%	1	295	+125.753%
2025-11-13	16.3500	16.3500	15.2000	15.2000	+16.923%	33	296	+122.039%
2025-11-06	14.2200	14.2200	13.0000	13.0000	-18.750%	6	315	+159.615%
2025-11-03	16.0000	16.0000	16.0000	16.0000	-9.297%	3	324	+110.938%
2025-10-29	17.6400	17.6400	17.6400	17.6400	+9.158%	3	324	+91.327%
2025-10-23	16.2500	16.2500	16.1600	16.1600	+1.317%	3	327	+108.849%
2025-10-17	15.9500	15.9500	15.9500	15.9500	-3.509%	2	326	+111.599%
2025-10-16	16.4000	16.5300	16.4000	16.5300	-1.018%	2	328	+104.174%
2025-10-15	16.7000	16.7000	16.7000	16.7000	0.000%	1	329	+102.096%
2025-10-14	16.7000	16.7000	16.7000	16.7000	-2.339%	1	330	+102.096%
2025-10-13	17.1000	17.1000	17.1000	17.1000	-1.213%	1	331	+97.368%
2025-10-09	17.7500	17.7500	17.3100	17.3100	+11.677%	3	332	+94.974%
2025-10-07	15.5000	15.5000	15.5000	15.5000	+1.043%	5	340	+117.742%
2025-10-06	15.3400	15.3400	15.3400	15.3400	+4.354%	1	340	+120.013%
2025-10-03	14.7000	14.7000	14.7000	14.7000	+7.299%	3	340	+129.592%
2025-10-02	13.7000	13.7000	13.7000	13.7000	-5.517%	1	341	+146.350%
2025-10-01	14.5000	14.5000	14.5000	14.5000	+20.833%	1	340	+132.759%
2025-09-29	12.0000	12.0000	12.0000	12.0000	+6.289%	1	339	+181.250%
2025-09-26	11.5000	11.5000	11.2900	11.2900	+4.055%	5	340	+198.937%
2025-09-25	11.4000	11.5500	10.8500	10.8500	-18.298%	85	336	+211.060%
2025-09-24	16.0000	16.0000	13.2800	13.2800	-31.085%	17	360	+154.142%
2025-09-19	19.0400	19.2700	19.0400	19.2700	+3.214%	9	347	+75.143%
2025-09-12	19.0000	19.0000	18.6700	18.6700	-5.945%	2	338	+80.771%
2025-09-11	19.5500	20.0000	19.5500	19.8500	+2.850%	7	338	+70.025%
2025-09-10	19.3000	19.3000	19.3000	19.3000	+3.209%	1	333	+74.870%
2025-09-09	18.7000	18.7000	18.7000	18.7000	-5.698%	1	334	+80.481%
2025-09-03	20.2000	20.3500	19.8300	19.8300	+4.259%	7	335	+70.197%
2025-09-02	18.2500	19.0200	18.2500	19.0200	+1.440%	2	340	+77.445%
2025-08-28	18.6500	18.7500	18.6500	18.7500	+3.022%	2	340	+80.000%
2025-08-27	18.2000	18.2000	18.2000	18.2000	-1.887%	1	340	+85.440%
2025-08-26	18.5500	18.5500	18.5500	18.5500	+4.507%	1	340	+81.941%
2025-08-25	17.7500	17.7500	17.7500	17.7500	+11.987%	1	340	+90.141%
2025-08-21	15.9500	16.0000	15.8500	15.8500	-0.314%	9	340	+112.934%
2025-08-19	15.9000	15.9000	15.9000	15.9000	-5.301%	1	345	+112.264%
2025-08-12	16.7900	16.7900	16.7900	16.7900	+12.685%	15	344	+101.013%
2025-08-06	14.9000	14.9000	14.9000	14.9000	-0.201%	1	344	+126.510%
2025-08-05	14.9300	14.9300	14.9300	14.9300	-1.970%	1	345	+126.055%
2025-08-04	15.0500	15.2300	15.0500	15.2300	+3.324%	2	344	+121.602%
2025-08-01	14.7400	14.7400	14.7400	14.7400	-1.074%	1	344	+128.969%
2025-07-31	14.5500	14.9000	14.5500	14.9000	+8.759%	4	343	+126.510%
2025-07-30	13.7000	13.7000	13.7000	13.7000	-24.932%	17	339	+146.350%
2025-07-28	18.2500	18.2500	18.2500	18.2500	-10.099%	2	339	+84.932%
2025-07-22	20.0700	20.3000	20.0700	20.3000	+2.525%	5	341	+66.256%
2025-07-21	20.0000	20.1000	19.8000	19.8000	+2.857%	4	346	+70.455%
2025-07-18	19.2500	19.2500	19.2500	19.2500	+3.830%	1	349	+75.325%
2025-07-16	18.5400	18.5400	18.5400	18.5400	+1.035%	15	350	+82.039%
2025-07-15	18.4800	18.4800	18.3500	18.3500	-9.828%	4	341	+83.924%
2025-07-11	20.3500	20.3500	20.3500	20.3500	-5.481%	1	345	+65.848%
2025-07-10	20.8800	21.5300	20.6700	21.5300	+5.747%	12	346	+56.758%
2025-07-09	20.2500	20.4700	20.2500	20.3600	-10.348%	4	358	+65.766%
2025-07-08	22.7100	22.7100	22.7100	22.7100	+17.062%	1	362	+48.613%
2025-07-07	19.4000	19.4000	19.4000	19.4000	-5.042%	2	363	+73.969%
2025-07-02	20.2900	20.6300	20.2900	20.4300	+9.251%	12	365	+65.198%
2025-07-01	18.7000	18.7000	18.7000	18.7000	+1.355%	1	361	+80.481%
2025-06-30	18.0000	18.4500	18.0000	18.4500	-0.593%	19	362	+82.927%
2025-06-27	18.5000	18.5900	18.5000	18.5600	-4.821%	4	343	+81.843%
2025-06-26	18.5000	19.5000	18.5000	19.5000	+20.370%	16	339	+73.077%
2025-06-24	16.2000	16.2000	16.2000	16.2000	+3.846%	4	323	+108.333%
2025-06-20	16.0000	16.0000	15.6000	15.6000	-4.529%	50	327	+116.346%
2025-06-18	16.3400	16.3400	16.3400	16.3400	-5.000%	3	349	+106.548%
2025-06-16	17.2000	17.2000	17.2000	17.2000	+0.880%	11	349	+96.221%
2025-06-10	17.1700	17.2000	17.0500	17.0500	-2.627%	6	349	+97.947%
2025-06-09	17.5100	17.5100	17.5100	17.5100	+2.638%	2	355	+92.747%
2025-06-06	17.0600	17.0600	17.0600	17.0600	-0.525%	2	353	+97.831%
2025-06-05	17.2400	17.3700	17.0000	17.1500	+7.389%	21	354	+96.793%
2025-06-04	16.0000	16.0000	15.9700	15.9700	+13.262%	11	356	+111.334%
2025-05-30	14.2000	14.2000	14.1000	14.1000	-3.093%	20	356	+139.362%
2025-05-28	14.5500	14.5500	14.5500	14.5500	+8.098%	1	358	+131.959%
2025-05-22	13.8500	13.8500	13.0000	13.4600	-5.345%	3	359	+150.743%
2025-05-21	13.7700	14.2200	13.7700	14.2200	+2.302%	9	358	+137.342%
2025-05-20	14.1500	14.1500	13.9000	13.9000	-1.208%	2	367	+142.806%
2025-05-15	13.6000	14.0700	13.6000	14.0700	-7.067%	8	367	+139.872%
2025-05-13	14.9800	15.1400	14.9800	15.1400	-5.375%	2	365	+122.919%
2025-05-12	16.0000	16.0000	16.0000	16.0000	+17.216%	1	367	+110.938%
2025-05-08	13.6500	13.6500	13.6500	13.6500	+3.331%	10	368	+147.253%
2025-05-07	13.2100	13.2100	13.2100	13.2100	+0.840%	10	358	+155.488%
2025-05-05	13.1000	13.1000	13.1000	13.1000	-2.602%	1	368	+157.634%
2025-05-02	13.4500	13.4500	13.4500	13.4500	+7.001%	2	369	+150.929%
2025-05-01	12.5700	12.5700	12.5700	12.5700	0.000%	8	368	+168.496%
2025-04-30	11.7500	12.5700	11.7500	12.5700	-4.773%	11	376	+168.496%
2025-04-28	13.2000	13.2000	13.2000	13.2000	+0.840%	3	385	+155.682%
2025-04-25	13.1000	13.1000	13.0900	13.0900	+3.560%	8	388	+157.830%
2025-04-24	12.8200	12.8200	12.6400	12.6400	+22.718%	4	392	+167.009%
2025-04-21	10.5000	10.5000	9.9500	10.3000	+1.478%	55	396	+227.670%
2025-04-17	10.6000	10.7000	9.6000	10.1500	-8.559%	71	392	+232.512%
2025-04-11	11.1000	11.1000	11.1000	11.1000	+19.355%	4	392	+204.054%
2025-04-10	9.3500	10.0000	9.2500	9.3000	-14.207%	11	390	+262.903%
2025-04-09	8.2000	10.9500	8.2000	10.8400	+37.215%	37	401	+211.347%
2025-04-08	9.3200	9.3200	7.8000	7.9000	-7.168%	56	387	+327.215%
2025-04-07	7.3100	9.8100	7.3100	8.5100	+6.375%	327	355	+296.592%
2025-04-04	9.0000	9.0000	8.0000	8.0000	-55.947%	58	85	+321.875%
2025-03-25	18.1600	18.1600	18.1600	18.1600	+17.388%	3	57	+85.848%
2025-03-17	15.4700	15.4700	15.4700	15.4700	+28.702%	1	54	+118.164%
2025-03-11	12.0200	12.0200	12.0200	12.0200	+4.522%	6	54	+180.782%
2025-03-10	11.5000	11.5000	11.5000	11.5000	-14.371%	2	54	+193.478%
2025-03-07	13.4200	13.7000	13.4200	13.4300	+12.762%	14	52	+151.303%
2025-03-04	11.0500	11.9100	11.0500	11.9100	-20.600%	17	52	+183.375%
2025-02-18	15.0000	15.0000	15.0000	15.0000	+2.459%	1	44	+125.000%
2025-02-13	14.6400	14.6400	14.6400	14.6400	+4.946%	5	39	+130.533%
2025-02-07	14.5500	14.5500	13.9500	13.9500	+9.843%	4	39	+141.935%
2025-02-05	12.7000	12.7000	12.7000	12.7000	-1.167%	20	37	+165.748%
2025-02-04	12.8500	12.8500	12.8500	12.8500	+9.829%	1	37	+162.646%
2025-02-03	11.7000	11.7000	11.7000	11.7000	-2.092%	5	36	+188.462%
2025-01-28	11.9500	11.9500	11.9500	11.9500	-22.654%	5	31	+182.427%
2025-01-22	15.4000	15.4500	15.4000	15.4500	-2.830%	2	31	+118.447%
2025-01-15	15.9000	15.9000	15.9000	15.9000	+2.913%	1	31	+112.264%
2025-01-08	15.4500	15.4500	15.4500	15.4500	+12.119%	19	12	+118.447%
2025-01-03	13.5000	13.7800	13.5000	13.7800	-3.298%	12	12	+144.920%
2024-12-30	14.2500	14.2500	14.2500	14.2500	-22.131%	1	8	+136.842%
2024-12-11	18.3000	18.3000	18.3000	18.3000	-7.809%	1	8	+84.426%
2024-11-25	19.8500	19.8500	19.8500	19.8500	+3.927%	2	7	+70.025%
2024-11-18	19.1000	19.1000	19.1000	19.1000	+0.262%	2	5	+76.702%
2024-11-13	19.0500	19.0500	19.0500	19.0500	-26.731%	2	3	+77.165%
2024-10-07	26.0000	26.0000	26.0000	26.0000	0.000%	1	1	+29.808%