Dark

FCX20270115C33
FCX Jan 15 2027 33.00 Call (FCX270115C00033000)
option OPRA

EOD

Sep 8, 2026

44.00+10.386%(+4.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	44.0000	44.0000	44.0000	44.0000	+10.386%	2	598	0.000%
2026-09-04	39.8600	39.8600	39.8600	39.8600	+6.208%	1	598	+10.386%
2026-08-20	37.5300	37.5300	37.5300	37.5300	+7.229%	1	598	+17.240%
2026-08-13	35.0000	35.0000	35.0000	35.0000	+11.252%	1	599	+25.714%
2026-07-23	32.4700	32.4700	31.4600	31.4600	+16.562%	2	599	+39.860%
2026-07-09	26.9900	26.9900	26.9900	26.9900	-26.257%	47	598	+63.023%
2026-06-12	36.6000	36.6000	36.6000	36.6000	+10.909%	1	598	+20.219%
2026-06-05	33.0000	33.0000	33.0000	33.0000	-13.522%	27	598	+33.333%
2026-06-02	37.9700	38.1600	37.9700	38.1600	+33.427%	2	598	+15.304%
2026-05-07	28.6000	28.6000	28.6000	28.6000	-2.555%	3	601	+53.846%
2026-05-06	29.3500	29.3500	29.3500	29.3500	-2.492%	2	602	+49.915%
2026-04-24	30.1000	30.1000	30.1000	30.1000	-21.410%	6	602	+46.179%
2026-04-20	38.0000	38.7000	38.0000	38.3000	+0.604%	5	608	+14.883%
2026-04-17	36.8400	38.0700	36.7000	38.0700	+4.301%	149	611	+15.577%
2026-04-13	36.5000	36.5000	36.5000	36.5000	+21.870%	100	624	+20.548%
2026-04-01	29.9400	29.9500	29.9400	29.9500	+24.068%	6	624	+46.912%
2026-03-30	24.1400	24.1400	24.1400	24.1400	-3.246%	1	618	+82.270%
2026-03-27	24.9500	24.9500	24.9500	24.9500	-6.203%	1	619	+76.353%
2026-03-13	26.6000	26.6000	26.6000	26.6000	+4.110%	6	619	+65.414%
2026-03-09	25.5500	25.5500	25.5500	25.5500	-27.927%	1	625	+72.211%
2026-03-04	35.4500	35.4500	35.4500	35.4500	+5.287%	1	626	+24.118%
2026-02-23	33.6700	33.6700	33.6700	33.6700	+6.889%	1	626	+30.680%
2026-02-10	31.4800	31.5000	31.4800	31.5000	-1.563%	5	626	+39.683%
2026-02-09	31.4000	32.0000	31.4000	32.0000	-2.824%	4	631	+37.500%
2026-02-04	33.0900	33.0900	32.9300	32.9300	+2.906%	2	632	+33.617%
2026-02-03	32.0000	32.0000	32.0000	32.0000	+7.744%	1	633	+37.500%
2026-02-02	29.4500	29.7000	29.4500	29.7000	+1.538%	2	634	+48.148%
2026-01-30	29.2500	29.2500	29.2500	29.2500	+1.386%	2	634	+50.427%
2026-01-23	28.8500	28.8500	28.8500	28.8500	-1.368%	3	632	+52.513%
2026-01-21	29.3000	29.3000	29.2500	29.2500	+6.557%	2	632	+50.427%
2026-01-13	27.7000	27.7000	27.4500	27.4500	+12.041%	4	631	+60.291%
2026-01-09	24.5000	24.5000	24.5000	24.5000	-2.196%	5	634	+79.592%
2026-01-06	26.4100	26.4100	25.0500	25.0500	+9.341%	2	629	+75.649%
2026-01-05	22.9100	22.9100	22.9100	22.9100	+12.913%	2	629	+92.056%
2026-01-02	20.9500	20.9500	20.2900	20.2900	-2.826%	2	631	+116.856%
2025-12-30	21.0000	21.0000	20.8800	20.8800	+0.144%	2	629	+110.728%
2025-12-29	21.0000	21.0000	20.8500	20.8500	+0.969%	24	629	+111.031%
2025-12-24	20.6500	20.6500	20.6500	20.6500	+2.993%	5	649	+113.075%
2025-12-22	19.9500	20.0500	19.7700	20.0500	+16.232%	5	649	+119.451%
2025-12-18	17.2500	17.2500	17.2500	17.2500	+16.162%	2	650	+155.072%
2025-12-03	14.8500	14.8500	14.8500	14.8500	+17.577%	2	650	+196.296%
2025-11-26	12.6300	12.6300	12.6300	12.6300	+5.250%	1	650	+248.377%
2025-11-13	12.0000	12.0000	12.0000	12.0000	-3.226%	15	650	+266.667%
2025-11-12	12.4000	12.4000	12.4000	12.4000	-0.561%	19	650	+254.839%
2025-11-11	12.4700	12.4700	12.4700	12.4700	+11.638%	8	650	+252.847%
2025-11-07	11.2100	11.2100	11.1700	11.1700	+4.490%	5	650	+293.912%
2025-11-06	11.0500	11.0500	10.6800	10.6900	-1.475%	159	645	+311.600%
2025-11-04	11.0200	11.0200	10.8500	10.8500	-10.700%	11	608	+305.530%
2025-11-03	12.1500	12.1500	12.1500	12.1500	-2.410%	2	619	+262.140%
2025-10-27	12.5300	12.5300	12.4500	12.4500	+2.301%	60	679	+253.414%
2025-10-22	12.1000	12.1700	12.1000	12.1700	-3.259%	32	679	+261.545%
2025-10-21	12.6300	12.6300	12.5800	12.5800	-0.867%	18	711	+249.762%
2025-10-17	12.9000	12.9000	12.6900	12.6900	-3.130%	12	729	+246.730%
2025-10-16	13.1000	13.1000	13.1000	13.1000	+4.800%	20	741	+235.878%
2025-10-14	12.4000	12.5000	12.4000	12.5000	-9.420%	83	761	+252.000%
2025-10-13	14.1000	14.1000	13.8000	13.8000	+11.111%	19	778	+218.841%
2025-10-10	12.7300	12.9500	12.0000	12.4200	-5.551%	35	769	+254.267%
2025-10-09	15.0000	15.0000	13.1500	13.1500	-2.376%	86	740	+234.601%
2025-10-08	13.4700	13.4700	13.4700	13.4700	+12.814%	1	663	+226.652%
2025-10-06	11.9400	11.9400	11.9400	11.9400	+2.931%	4	664	+268.509%
2025-10-03	11.1100	11.6000	11.1100	11.6000	+11.646%	4	666	+279.310%
2025-10-02	10.3900	10.3900	10.3900	10.3900	-4.328%	1	668	+323.484%
2025-10-01	10.7500	10.8600	10.7500	10.8600	+6.995%	19	668	+305.157%
2025-09-30	9.8600	10.1500	9.8600	10.1500	+1.908%	6	670	+333.498%
2025-09-29	9.7000	10.0000	9.7000	9.9600	+17.176%	34	664	+341.767%
2025-09-26	8.6000	8.6100	8.4100	8.5000	+5.590%	95	652	+417.647%
2025-09-25	8.8200	8.9000	8.0000	8.0500	-18.687%	452	625	+446.584%
2025-09-24	11.9600	11.9600	9.7900	9.9000	-38.125%	74	335	+344.444%
2025-09-23	16.0000	16.0000	16.0000	16.0000	-4.421%	3	296	+175.000%
2025-09-05	16.7600	16.7600	16.7400	16.7400	+1.455%	6	296	+162.843%
2025-09-03	16.5000	16.5000	16.5000	16.5000	+11.864%	1	296	+166.667%
2025-08-28	14.7500	14.7500	14.7500	14.7500	+2.431%	20	297	+198.305%
2025-08-25	14.4000	14.4000	14.4000	14.4000	+2.128%	8	297	+205.556%
2025-08-22	14.0000	14.1700	14.0000	14.1000	+13.801%	10	297	+212.057%
2025-08-20	12.3900	12.3900	12.3900	12.3900	-5.057%	4	296	+255.125%
2025-08-08	12.5300	13.0500	12.5000	13.0500	+8.750%	25	296	+237.165%
2025-08-07	12.4500	12.4500	12.0000	12.0000	+3.448%	8	289	+266.667%
2025-08-05	11.7000	11.7000	11.6000	11.6000	-0.600%	5	286	+279.310%
2025-08-01	11.6700	11.6700	11.6700	11.6700	-3.154%	6	286	+277.035%
2025-07-31	11.2400	12.1000	11.2400	12.0500	+9.545%	49	286	+265.145%
2025-07-30	13.0000	13.0000	10.5000	11.0000	-22.535%	25	248	+300.000%
2025-07-28	15.0000	15.0000	14.2000	14.2000	-8.091%	15	228	+209.859%
2025-07-25	15.7500	15.7500	15.4500	15.4500	-11.461%	11	223	+184.790%
2025-07-10	17.4500	17.4500	17.4500	17.4500	+2.647%	3	223	+152.149%
2025-07-08	17.0000	17.0000	17.0000	17.0000	+5.328%	7	222	+158.824%
2025-07-02	16.1300	16.1400	16.1300	16.1400	+6.887%	3	229	+172.615%
2025-06-27	14.9000	15.1000	14.9000	15.1000	+10.623%	2	237	+191.391%
2025-06-16	13.6500	13.6500	13.6500	13.6500	-0.799%	30	236	+222.344%
2025-06-10	13.8400	13.8400	13.7600	13.7600	-2.064%	6	206	+219.767%
2025-06-09	13.8000	14.0500	13.8000	14.0500	+4.151%	27	205	+213.167%
2025-06-06	13.4900	13.4900	13.4900	13.4900	+10.122%	2	228	+226.168%
2025-06-03	12.2500	12.2500	12.2500	12.2500	-0.568%	1	228	+259.184%
2025-06-02	12.3600	12.3600	12.3200	12.3200	+11.797%	3	227	+257.143%
2025-05-30	11.0200	11.0200	11.0200	11.0200	+2.321%	12	225	+299.274%
2025-05-21	10.7700	10.7700	10.7700	10.7700	-5.939%	1	222	+308.542%
2025-05-14	11.4500	11.4500	11.4500	11.4500	+8.531%	3	223	+284.279%
2025-05-05	10.5500	10.5500	10.5500	10.5500	+41.043%	10	220	+317.062%
2025-04-21	7.9500	7.9500	7.4800	7.4800	-4.103%	5	223	+488.235%
2025-04-17	7.8200	7.8200	7.8000	7.8000	-0.256%	4	225	+464.103%
2025-04-16	7.8200	7.8200	7.8200	7.8200	-11.937%	1	225	+462.660%
2025-04-14	8.8800	8.8800	8.8800	8.8800	+17.616%	1	225	+395.495%
2025-04-11	7.5500	7.5500	7.5500	7.5500	-9.797%	10	225	+482.781%
2025-04-09	7.5000	8.3700	7.5000	8.3700	+46.842%	113	230	+425.687%
2025-04-08	7.3500	7.3500	5.7000	5.7000	-8.065%	34	152	+671.930%
2025-04-07	7.3500	7.3500	6.2000	6.2000	+4.202%	21	138	+609.677%
2025-04-04	5.9000	6.1500	5.6000	5.9500	-31.373%	58	128	+639.496%
2025-04-03	8.6700	8.6700	8.6700	8.6700	-24.674%	3	105	+407.497%
2025-03-28	11.5100	11.5100	11.5100	11.5100	-21.433%	4	105	+282.276%
2025-03-25	14.6500	14.6500	14.6500	14.6500	+3.754%	8	107	+200.341%
2025-03-24	14.1200	14.1200	14.1200	14.1200	+4.593%	6	111	+211.615%
2025-03-20	13.5000	13.5000	13.5000	13.5000	+56.977%	7	111	+225.926%
2025-03-10	8.8900	8.8900	8.6000	8.6000	-15.934%	17	107	+411.628%
2025-03-07	10.2300	10.2300	10.2300	10.2300	+15.463%	32	107	+330.108%
2025-03-04	9.0000	9.0000	8.8600	8.8600	-10.233%	17	107	+396.614%
2025-03-03	9.8700	9.8700	9.8700	9.8700	-2.759%	1	91	+345.795%
2025-02-28	10.1500	10.1500	10.1500	10.1500	+5.181%	32	92	+333.498%
2025-02-25	10.1100	10.1100	9.6500	9.6500	-14.450%	17	91	+355.959%
2025-02-19	11.5000	11.5000	11.2800	11.2800	+6.919%	15	91	+290.071%
2025-02-06	10.5500	10.5500	10.5500	10.5500	+3.941%	3	91	+317.062%
2025-02-05	10.1500	10.1500	10.1500	10.1500	+0.197%	5	91	+333.498%
2025-02-04	10.1300	10.1300	10.1300	10.1300	+6.632%	20	86	+334.353%
2025-01-31	9.5000	9.5000	9.5000	9.5000	-6.034%	2	106	+363.158%
2025-01-30	9.9600	10.1100	9.9600	10.1100	+2.953%	10	106	+335.213%
2025-01-29	9.7500	9.8200	9.6500	9.8200	+6.739%	21	106	+348.065%
2025-01-28	10.3500	10.3500	9.2000	9.2000	-14.815%	31	106	+378.261%
2025-01-24	11.4100	11.4100	10.8000	10.8000	+3.349%	12	98	+307.407%
2025-01-23	11.0000	11.3000	10.3700	10.4500	-19.243%	18	95	+321.053%
2025-01-16	12.9400	12.9400	12.9400	12.9400	+10.315%	7	90	+240.031%
2025-01-13	11.7300	11.7300	11.7300	11.7300	+1.558%	39	51	+275.107%
2025-01-07	11.5500	11.5500	11.5500	11.5500	+1.494%	1	51	+280.952%
2024-12-30	11.3800	11.3800	11.3800	11.3800	-0.871%	1	50	+286.643%
2024-12-27	11.4800	11.4800	11.4800	11.4800	-5.979%	2	49	+283.275%
2024-12-24	12.2100	12.2100	12.2100	12.2100	+0.411%	1	47	+260.360%
2024-12-20	11.6000	12.1600	11.6000	12.1600	-0.328%	21	47	+261.842%
2024-12-18	13.0800	13.0800	12.2000	12.2000	-20.779%	5	27	+260.656%
2024-11-18	15.1500	15.4000	15.1500	15.4000	-18.475%	21	22	+185.714%
2024-10-28	18.8900	18.8900	18.8900	18.8900	0.000%	1	1	+132.927%