Dark

FCX20270115C80
FCX Jan 15 2027 80.00 Call (FCX270115C00080000)
option OPRA

EOD

Jul 22, 2026

4.46+20.541%(+0.76)242

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	4.0500	4.6000	4.0500	4.4600	+20.541%	242	22,606	0.000%
2026-07-21	3.3600	3.8000	3.3600	3.7000	+30.742%	26	22,608	+20.541%
2026-07-20	2.7800	3.0000	2.7800	2.8300	-0.702%	1,094	22,611	+57.597%
2026-07-17	2.5200	2.9800	2.5200	2.8500	+4.015%	76	22,392	+56.491%
2026-07-16	3.1000	3.1000	2.5800	2.7400	-25.137%	318	22,416	+62.774%
2026-07-15	4.0000	4.0000	3.1300	3.6600	-2.660%	720	22,455	+21.858%
2026-07-14	4.1500	4.1500	3.7000	3.7600	+10.588%	19	22,084	+18.617%
2026-07-13	3.7500	3.8000	3.4000	3.4000	-15.000%	62	22,074	+31.176%
2026-07-10	3.8000	4.0000	3.7700	4.0000	+14.286%	73	22,073	+11.500%
2026-07-09	3.3000	3.7500	3.3000	3.5000	+22.807%	111	22,037	+27.429%
2026-07-08	2.9900	2.9900	2.4600	2.8500	-8.065%	93	21,979	+56.491%
2026-07-07	3.6000	3.6000	3.0000	3.1000	-23.457%	77	22,033	+43.871%
2026-07-06	4.0500	4.0500	3.7000	4.0500	+12.500%	45	22,018	+10.123%
2026-07-02	4.2500	4.2500	3.5000	3.6000	-7.692%	40	22,031	+23.889%
2026-07-01	4.4000	4.4000	3.9000	3.9000	-17.021%	307	22,031	+14.359%
2026-06-30	4.8500	4.8500	4.6100	4.7000	+9.302%	2,116	21,765	-5.106%
2026-06-29	4.6000	4.6000	4.0000	4.3000	-5.495%	33	20,482	+3.721%
2026-06-26	4.8300	4.9500	4.5000	4.5500	-3.805%	250	20,480	-1.978%
2026-06-25	5.1000	5.1000	4.7300	4.7300	+7.256%	215	20,278	-5.708%
2026-06-24	5.1500	5.1500	4.1500	4.4100	-22.632%	114	20,359	+1.134%
2026-06-23	5.9500	6.1500	5.4500	5.7000	-23.284%	57	20,326	-21.754%
2026-06-22	7.3500	8.0000	7.3500	7.4300	-2.621%	74	20,327	-39.973%
2026-06-18	7.7000	8.0500	7.2000	7.6300	+0.395%	93	20,385	-41.547%
2026-06-17	8.2500	9.4000	7.6000	7.6000	-7.879%	346	20,385	-41.316%
2026-06-16	9.0500	9.3000	8.1000	8.2500	-1.198%	254	20,385	-45.939%
2026-06-15	9.3000	9.3000	8.0000	8.3500	+7.051%	404	20,337	-46.587%
2026-06-12	7.5000	8.1000	7.5000	7.8000	+14.875%	1,447	20,208	-42.821%
2026-06-11	6.0600	6.7900	5.8500	6.7900	+23.455%	53	19,195	-34.315%
2026-06-10	6.1500	6.1900	5.0500	5.5000	-9.091%	192	19,178	-18.909%
2026-06-09	6.6400	6.6400	5.0000	6.0500	+1.681%	101	19,122	-26.281%
2026-06-08	5.9500	6.4000	5.9500	5.9500	+2.058%	175	19,169	-25.042%
2026-06-05	7.3500	7.6500	5.6500	5.8300	-33.900%	681	19,198	-23.499%
2026-06-04	9.0500	9.6800	8.3900	8.8200	-8.316%	193	19,544	-49.433%
2026-06-03	9.1000	9.6200	8.6000	9.6200	+0.208%	503	19,491	-53.638%
2026-06-02	7.2500	9.8000	7.2500	9.6000	+35.785%	311	19,482	-53.542%
2026-06-01	6.1500	7.5000	6.1000	7.0700	+10.469%	347	19,363	-36.917%
2026-05-29	6.0000	6.7500	5.9000	6.4000	+4.065%	64	19,270	-30.313%
2026-05-28	5.4400	6.2500	5.0100	6.1500	+14.953%	69	19,260	-27.480%
2026-05-27	5.6300	5.7000	5.3000	5.3500	-3.604%	119	19,252	-16.636%
2026-05-26	5.4500	5.9500	5.4500	5.5500	+15.625%	106	19,271	-19.640%
2026-05-22	4.6700	4.8200	4.4900	4.8000	+1.053%	392	19,074	-7.083%
2026-05-21	4.3000	5.1000	4.3000	4.7500	+6.742%	245	19,045	-6.105%
2026-05-20	3.8000	4.4500	3.8000	4.4500	+23.611%	194	19,045	+0.225%
2026-05-19	3.8000	4.0500	3.6000	3.6000	-15.691%	71	18,708	+23.889%
2026-05-18	5.0500	5.3900	4.0500	4.2700	-19.434%	415	18,708	+4.450%
2026-05-15	4.5000	5.5000	4.5000	5.3000	-18.712%	141	18,708	-15.849%
2026-05-14	6.5000	6.5200	6.0000	6.5200	-6.187%	316	18,746	-31.595%
2026-05-13	6.4500	7.7000	6.4500	6.9500	+7.752%	432	20,789	-35.827%
2026-05-12	5.8000	6.5000	5.1000	6.4500	+15.179%	2,357	20,789	-30.853%
2026-05-11	4.9600	5.8100	4.9600	5.6000	+25.843%	394	20,789	-20.357%
2026-05-08	4.7500	5.0000	4.2000	4.4500	+1.367%	62	20,842	+0.225%
2026-05-07	4.6700	4.8000	4.2200	4.3900	-0.227%	96	20,816	+1.595%
2026-05-06	4.3100	4.5000	4.2000	4.4000	+29.412%	47	20,814	+1.364%
2026-05-05	3.0500	3.4600	2.9000	3.4000	+25.926%	95	20,810	+31.176%
2026-05-04	2.7500	2.9600	2.7000	2.7000	-10.000%	1,021	20,803	+65.185%
2026-05-01	3.1500	3.3000	3.0000	3.0000	-9.091%	45	20,715	+48.667%
2026-04-30	3.5000	3.5000	3.2000	3.3000	+6.452%	137	20,715	+35.152%
2026-04-29	3.3000	3.4200	3.1000	3.1000	-13.889%	214	20,770	+43.871%
2026-04-28	4.0700	4.0700	3.5500	3.6000	-17.241%	979	20,947	+23.889%
2026-04-27	4.6500	4.6500	4.2800	4.3500	-7.643%	285	21,122	+2.529%
2026-04-24	5.1500	5.2000	4.5200	4.7100	-7.647%	412	21,189	-5.308%
2026-04-23	4.8000	6.4000	4.7500	5.1000	-36.250%	474	21,188	-12.549%
2026-04-22	7.9900	8.4000	7.9800	8.0000	+13.475%	163	20,942	-44.250%
2026-04-21	7.7700	7.7700	7.0500	7.0500	-14.545%	94	20,891	-36.738%
2026-04-20	8.0100	8.5000	8.0100	8.2500	+3.125%	105	20,891	-45.939%
2026-04-17	7.4000	8.4100	7.4000	8.0000	+7.383%	70	20,855	-44.250%
2026-04-16	8.0500	8.0500	7.2500	7.4500	-1.974%	1,419	20,859	-40.134%
2026-04-15	7.5000	8.0000	7.3000	7.6000	+2.703%	449	20,261	-41.316%
2026-04-14	7.6000	7.6700	7.4000	7.4000	-2.503%	48	19,855	-39.730%
2026-04-13	7.4500	7.7500	7.4500	7.5900	-3.312%	40	19,857	-41.238%
2026-04-10	7.5000	7.8500	7.4000	7.8500	+8.127%	170	19,862	-43.185%
2026-04-09	7.0000	7.2600	6.4000	7.2600	+11.692%	77	19,898	-38.567%
2026-04-08	6.2500	7.0000	6.2500	6.5000	+23.340%	105	19,924	-31.385%
2026-04-07	5.0400	5.2700	5.0400	5.2700	+1.346%	4	19,881	-15.370%
2026-04-06	5.2400	5.3000	5.1000	5.2000	-4.587%	71	19,879	-14.231%
2026-04-02	5.2100	6.0000	4.5000	5.4500	-2.679%	356	19,834	-18.165%
2026-04-01	5.3000	5.7500	5.2000	5.6000	+14.286%	507	19,834	-20.357%
2026-03-31	4.2500	4.9000	4.2500	4.9000	+40.000%	30	19,607	-8.980%
2026-03-30	4.2500	4.2500	3.5000	3.5000	-18.605%	511	19,614	+27.429%
2026-03-27	3.9000	4.3000	3.9000	4.3000	+10.256%	121	19,719	+3.721%
2026-03-26	3.8000	3.9000	3.7000	3.9000	-11.162%	41	19,738	+14.359%
2026-03-25	4.3900	4.3900	4.3900	4.3900	+7.073%	1	19,731	+1.595%
2026-03-24	3.6900	4.1000	3.6100	4.1000	+13.889%	13	19,732	+8.780%
2026-03-23	3.5000	3.6000	3.4000	3.6000	+29.496%	11	19,729	+23.889%
2026-03-20	3.1000	3.1000	2.7800	2.7800	-18.713%	1,008	19,727	+60.432%
2026-03-19	3.0100	3.4500	2.5000	3.4200	-6.301%	341	18,746	+30.409%
2026-03-18	3.9000	4.0900	3.6500	3.6500	-19.780%	409	18,577	+22.192%
2026-03-17	4.6000	4.6000	4.5500	4.5500	-3.191%	7	18,589	-1.978%
2026-03-16	4.5000	4.7000	4.3600	4.7000	+9.302%	1,021	18,587	-5.106%
2026-03-13	4.8000	4.8200	4.2500	4.3000	-18.868%	67	18,446	+3.721%
2026-03-12	6.0000	6.0000	5.3000	5.3000	-12.106%	98	18,470	-15.849%
2026-03-11	6.0100	6.0300	5.5000	6.0300	-4.286%	9	18,464	-26.036%
2026-03-10	5.8000	6.6500	5.8000	6.3000	+16.667%	11,125	18,460	-29.206%
2026-03-09	4.9500	5.4000	4.3500	5.4000	+5.469%	64	7,666	-17.407%
2026-03-06	6.2500	6.2500	5.1200	5.1200	-16.748%	65	7,670	-12.891%
2026-03-05	6.8700	6.9300	6.1500	6.1500	-22.642%	90	7,683	-27.480%
2026-03-04	8.2500	8.7000	7.6500	7.9500	+2.581%	83	7,728	-43.899%
2026-03-03	6.8000	7.7500	6.8000	7.7500	-13.408%	3,466	7,700	-42.452%
2026-03-02	8.8000	9.1200	8.5500	8.9500	-0.556%	67	5,500	-50.168%
2026-02-27	9.2000	9.2000	8.6200	9.0000	-2.703%	196	5,492	-50.444%
2026-02-26	9.4000	9.7000	7.8000	9.2500	-5.128%	23	5,501	-51.784%
2026-02-25	9.5000	10.0000	9.2500	9.7500	+16.071%	128	5,447	-54.256%
2026-02-24	8.0100	9.2000	8.0100	8.4000	+13.976%	144	5,447	-46.905%
2026-02-23	7.4000	7.6500	6.5000	7.3700	+6.812%	59	5,507	-39.484%
2026-02-20	6.6000	6.9000	6.6000	6.9000	+17.949%	2	5,524	-35.362%
2026-02-19	5.9500	6.0000	5.6000	5.8500	-2.500%	1,186	5,523	-23.761%
2026-02-18	6.2500	6.3000	6.0000	6.0000	+7.143%	19	4,373	-25.667%
2026-02-17	5.1100	5.6300	5.0000	5.6000	-12.500%	25	4,379	-20.357%
2026-02-13	6.2900	6.6000	6.2900	6.4000	+3.226%	37	4,376	-30.313%
2026-02-12	7.0000	7.0000	5.9400	6.2000	-11.555%	29	4,376	-28.065%
2026-02-11	7.2500	7.2500	6.6000	7.0100	+6.212%	25	4,368	-36.377%
2026-02-10	6.5000	6.6500	6.2000	6.6000	-4.209%	136	4,377	-32.424%
2026-02-09	6.2000	7.0000	6.2000	6.8900	+26.422%	79	4,327	-35.269%
2026-02-06	5.7200	5.7200	5.4500	5.4500	+1.869%	3	4,319	-18.165%
2026-02-05	5.5000	6.1000	5.1500	5.3500	-16.925%	84	4,321	-16.636%
2026-02-04	7.5600	8.0000	6.2500	6.4400	-16.364%	59	4,330	-30.745%
2026-02-03	7.2000	7.8200	7.0000	7.7000	+27.273%	82	4,310	-42.078%
2026-02-02	6.0000	6.2500	5.6500	6.0500	+0.833%	116	4,306	-26.281%
2026-01-30	6.7000	6.7300	5.3800	6.0000	-25.000%	342	4,276	-25.667%
2026-01-29	8.9000	9.5000	7.2000	8.0000	+18.871%	349	4,393	-44.250%
2026-01-28	6.9000	7.3000	6.3100	6.7300	+9.788%	106	4,199	-33.730%
2026-01-27	5.5000	6.4000	5.5000	6.1300	+5.690%	106	4,190	-27.243%
2026-01-26	6.2000	6.8000	5.6500	5.8000	+11.538%	400	4,136	-23.103%
2026-01-23	4.7500	5.2500	4.7000	5.2000	+10.638%	1,194	4,052	-14.231%
2026-01-22	5.4600	5.6000	4.6500	4.7000	-8.382%	1,186	3,241	-5.106%
2026-01-21	5.6100	5.6500	5.0000	5.1300	+5.773%	28	2,459	-13.060%
2026-01-20	4.4500	5.0000	4.4500	4.8500	+10.478%	727	2,453	-8.041%
2026-01-16	4.2200	4.5000	3.6700	4.3900	-15.577%	1,694	1,258	+1.595%
2026-01-15	4.6000	5.2000	4.4600	5.2000	+3.586%	471	1,258	-14.231%
2026-01-14	4.7500	6.7000	4.4000	5.0200	+16.744%	458	953	-11.155%
2026-01-13	4.3000	4.6900	4.2500	4.3000	+3.614%	314	791	+3.721%
2026-01-12	3.8000	4.2000	3.7000	4.1500	+23.881%	224	645	+7.470%
2026-01-09	3.2500	3.4000	3.2100	3.3500	+26.415%	24	594	+33.134%
2026-01-08	2.8600	2.8600	2.6400	2.6500	-11.667%	212	570	+68.302%
2026-01-07	3.2000	3.2000	2.8200	3.0000	-11.765%	30	372	+48.667%
2026-01-06	3.4200	3.8500	3.3000	3.4000	+36.000%	273	368	+31.176%
2026-01-05	2.6000	2.6500	2.5000	2.5000	+25.628%	20	102	+78.400%
2026-01-02	1.9400	1.9900	1.9400	1.9900	+4.737%	7	102	+124.121%
2025-12-31	2.0000	2.0000	1.9000	1.9000	-5.000%	61	38	+134.737%
2025-12-30	2.1000	2.1200	2.0000	2.0000	-1.478%	12	38	+123.000%
2025-12-29	1.8000	2.0300	1.8000	2.0300	0.000%	27	27	+119.704%