Dark

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

EOD

Sep 9, 2026

8.10+2.015%(+0.16)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	8.4500	8.4500	7.6200	8.1000	+2.015%	88	23,075	0.000%
2026-09-08	7.4100	9.0500	7.3000	7.9400	+37.133%	449	22,986	+2.015%
2026-09-04	5.6000	6.1000	5.3200	5.7900	-2.030%	233	23,032	+39.896%
2026-09-03	7.0500	7.0500	5.5000	5.9100	-9.077%	608	23,032	+37.056%
2026-09-02	7.0000	7.2500	5.9000	6.5000	+9.244%	389	23,056	+24.615%
2026-09-01	6.4800	6.7000	5.9500	5.9500	-20.134%	156	22,843	+36.134%
2026-08-31	8.1500	8.1500	7.3500	7.4500	-6.875%	30	22,890	+8.725%
2026-08-28	9.2000	9.2000	8.0000	8.0000	-15.344%	162	22,889	+1.250%
2026-08-27	9.6100	10.1000	9.4500	9.4500	-4.545%	55	23,001	-14.286%
2026-08-26	10.0600	10.5000	9.5500	9.9000	-5.804%	118	23,003	-18.182%
2026-08-25	9.7200	10.5100	9.2000	10.5100	+10.632%	159	22,929	-22.931%
2026-08-24	9.7500	10.0000	8.6500	9.5000	+4.626%	393	22,919	-14.737%
2026-08-21	8.3000	9.6000	8.1000	9.0800	+51.082%	1,040	22,834	-10.793%
2026-08-20	4.8500	6.2500	4.8500	6.0100	+21.414%	877	22,594	+34.775%
2026-08-19	4.6700	5.2000	4.5000	4.9500	+25.316%	106	22,782	+63.636%
2026-08-18	4.3400	4.5800	3.8500	3.9500	-17.708%	60	22,788	+105.063%
2026-08-17	4.3500	5.0000	4.2000	4.8000	+15.108%	55	22,767	+68.750%
2026-08-14	4.2500	4.5000	4.1700	4.1700	-1.882%	247	22,762	+94.245%
2026-08-13	4.9000	5.3000	4.2500	4.2500	-22.018%	57	22,638	+90.588%
2026-08-12	5.4800	5.6000	5.2200	5.4500	+1.490%	318	22,642	+48.624%
2026-08-11	5.9500	6.0500	5.2500	5.3700	-14.217%	229	22,811	+50.838%
2026-08-10	6.0500	6.6800	6.0500	6.2600	+4.333%	113	22,781	+29.393%
2026-08-07	6.2000	6.5000	5.9200	6.0000	+6.195%	279	22,796	+35.000%
2026-08-06	5.8100	6.2000	5.6000	5.6500	-4.399%	179	22,754	+43.363%
2026-08-05	6.0000	6.6500	5.7000	5.9100	+18.913%	279	22,761	+37.056%
2026-08-04	4.7500	5.5500	4.7000	4.9700	+29.091%	45	22,735	+62.978%
2026-08-03	3.4000	3.8600	3.4000	3.8500	+13.235%	106	22,725	+110.390%
2026-07-31	3.5500	3.5500	3.1700	3.4000	-12.821%	122	22,703	+138.235%
2026-07-30	3.6000	3.9000	3.5000	3.9000	+18.182%	122	22,635	+107.692%
2026-07-29	2.8100	3.3000	2.6500	3.3000	-8.333%	11	22,623	+145.455%
2026-07-28	3.2800	3.6400	3.1000	3.6000	-3.743%	77	22,620	+125.000%
2026-07-27	3.5500	3.7400	3.3500	3.7400	-0.796%	38	22,628	+116.578%
2026-07-24	3.7700	3.9000	3.3500	3.7700	-5.750%	97	22,611	+114.854%
2026-07-23	4.2500	4.2500	3.5500	4.0000	-10.314%	19	22,607	+102.500%
2026-07-22	4.0500	4.6000	4.0500	4.4600	+20.541%	242	22,606	+81.614%
2026-07-21	3.3600	3.8000	3.3600	3.7000	+30.742%	26	22,608	+118.919%
2026-07-20	2.7800	3.0000	2.7800	2.8300	-0.702%	1,094	22,611	+186.219%
2026-07-17	2.5200	2.9800	2.5200	2.8500	+4.015%	76	22,392	+184.211%
2026-07-16	3.1000	3.1000	2.5800	2.7400	-25.137%	318	22,416	+195.620%
2026-07-15	4.0000	4.0000	3.1300	3.6600	-2.660%	720	22,455	+121.311%
2026-07-14	4.1500	4.1500	3.7000	3.7600	+10.588%	19	22,084	+115.426%
2026-07-13	3.7500	3.8000	3.4000	3.4000	-15.000%	62	22,074	+138.235%
2026-07-10	3.8000	4.0000	3.7700	4.0000	+14.286%	73	22,073	+102.500%
2026-07-09	3.3000	3.7500	3.3000	3.5000	+22.807%	111	22,037	+131.429%
2026-07-08	2.9900	2.9900	2.4600	2.8500	-8.065%	93	21,979	+184.211%
2026-07-07	3.6000	3.6000	3.0000	3.1000	-23.457%	77	22,033	+161.290%
2026-07-06	4.0500	4.0500	3.7000	4.0500	+12.500%	45	22,018	+100.000%
2026-07-02	4.2500	4.2500	3.5000	3.6000	-7.692%	40	22,031	+125.000%
2026-07-01	4.4000	4.4000	3.9000	3.9000	-17.021%	307	22,031	+107.692%
2026-06-30	4.8500	4.8500	4.6100	4.7000	+9.302%	2,116	21,765	+72.340%
2026-06-29	4.6000	4.6000	4.0000	4.3000	-5.495%	33	20,482	+88.372%
2026-06-26	4.8300	4.9500	4.5000	4.5500	-3.805%	250	20,480	+78.022%
2026-06-25	5.1000	5.1000	4.7300	4.7300	+7.256%	215	20,278	+71.247%
2026-06-24	5.1500	5.1500	4.1500	4.4100	-22.632%	114	20,359	+83.673%
2026-06-23	5.9500	6.1500	5.4500	5.7000	-23.284%	57	20,326	+42.105%
2026-06-22	7.3500	8.0000	7.3500	7.4300	-2.621%	74	20,327	+9.017%
2026-06-18	7.7000	8.0500	7.2000	7.6300	+0.395%	93	20,385	+6.160%
2026-06-17	8.2500	9.4000	7.6000	7.6000	-7.879%	346	20,385	+6.579%
2026-06-16	9.0500	9.3000	8.1000	8.2500	-1.198%	254	20,385	-1.818%
2026-06-15	9.3000	9.3000	8.0000	8.3500	+7.051%	404	20,337	-2.994%
2026-06-12	7.5000	8.1000	7.5000	7.8000	+14.875%	1,447	20,208	+3.846%
2026-06-11	6.0600	6.7900	5.8500	6.7900	+23.455%	53	19,195	+19.293%
2026-06-10	6.1500	6.1900	5.0500	5.5000	-9.091%	192	19,178	+47.273%
2026-06-09	6.6400	6.6400	5.0000	6.0500	+1.681%	101	19,122	+33.884%
2026-06-08	5.9500	6.4000	5.9500	5.9500	+2.058%	175	19,169	+36.134%
2026-06-05	7.3500	7.6500	5.6500	5.8300	-33.900%	681	19,198	+38.937%
2026-06-04	9.0500	9.6800	8.3900	8.8200	-8.316%	193	19,544	-8.163%
2026-06-03	9.1000	9.6200	8.6000	9.6200	+0.208%	503	19,491	-15.800%
2026-06-02	7.2500	9.8000	7.2500	9.6000	+35.785%	311	19,482	-15.625%
2026-06-01	6.1500	7.5000	6.1000	7.0700	+10.469%	347	19,363	+14.569%
2026-05-29	6.0000	6.7500	5.9000	6.4000	+4.065%	64	19,270	+26.563%
2026-05-28	5.4400	6.2500	5.0100	6.1500	+14.953%	69	19,260	+31.707%
2026-05-27	5.6300	5.7000	5.3000	5.3500	-3.604%	119	19,252	+51.402%
2026-05-26	5.4500	5.9500	5.4500	5.5500	+15.625%	106	19,271	+45.946%
2026-05-22	4.6700	4.8200	4.4900	4.8000	+1.053%	392	19,074	+68.750%
2026-05-21	4.3000	5.1000	4.3000	4.7500	+6.742%	245	19,045	+70.526%
2026-05-20	3.8000	4.4500	3.8000	4.4500	+23.611%	194	19,045	+82.022%
2026-05-19	3.8000	4.0500	3.6000	3.6000	-15.691%	71	18,708	+125.000%
2026-05-18	5.0500	5.3900	4.0500	4.2700	-19.434%	415	18,708	+89.696%
2026-05-15	4.5000	5.5000	4.5000	5.3000	-18.712%	141	18,708	+52.830%
2026-05-14	6.5000	6.5200	6.0000	6.5200	-6.187%	316	18,746	+24.233%
2026-05-13	6.4500	7.7000	6.4500	6.9500	+7.752%	432	20,789	+16.547%
2026-05-12	5.8000	6.5000	5.1000	6.4500	+15.179%	2,357	20,789	+25.581%
2026-05-11	4.9600	5.8100	4.9600	5.6000	+25.843%	394	20,789	+44.643%
2026-05-08	4.7500	5.0000	4.2000	4.4500	+1.367%	62	20,842	+82.022%
2026-05-07	4.6700	4.8000	4.2200	4.3900	-0.227%	96	20,816	+84.510%
2026-05-06	4.3100	4.5000	4.2000	4.4000	+29.412%	47	20,814	+84.091%
2026-05-05	3.0500	3.4600	2.9000	3.4000	+25.926%	95	20,810	+138.235%
2026-05-04	2.7500	2.9600	2.7000	2.7000	-10.000%	1,021	20,803	+200.000%
2026-05-01	3.1500	3.3000	3.0000	3.0000	-9.091%	45	20,715	+170.000%
2026-04-30	3.5000	3.5000	3.2000	3.3000	+6.452%	137	20,715	+145.455%
2026-04-29	3.3000	3.4200	3.1000	3.1000	-13.889%	214	20,770	+161.290%
2026-04-28	4.0700	4.0700	3.5500	3.6000	-17.241%	979	20,947	+125.000%
2026-04-27	4.6500	4.6500	4.2800	4.3500	-7.643%	285	21,122	+86.207%
2026-04-24	5.1500	5.2000	4.5200	4.7100	-7.647%	412	21,189	+71.975%
2026-04-23	4.8000	6.4000	4.7500	5.1000	-36.250%	474	21,188	+58.824%
2026-04-22	7.9900	8.4000	7.9800	8.0000	+13.475%	163	20,942	+1.250%
2026-04-21	7.7700	7.7700	7.0500	7.0500	-14.545%	94	20,891	+14.894%
2026-04-20	8.0100	8.5000	8.0100	8.2500	+3.125%	105	20,891	-1.818%
2026-04-17	7.4000	8.4100	7.4000	8.0000	+7.383%	70	20,855	+1.250%
2026-04-16	8.0500	8.0500	7.2500	7.4500	-1.974%	1,419	20,859	+8.725%
2026-04-15	7.5000	8.0000	7.3000	7.6000	+2.703%	449	20,261	+6.579%
2026-04-14	7.6000	7.6700	7.4000	7.4000	-2.503%	48	19,855	+9.459%
2026-04-13	7.4500	7.7500	7.4500	7.5900	-3.312%	40	19,857	+6.719%
2026-04-10	7.5000	7.8500	7.4000	7.8500	+8.127%	170	19,862	+3.185%
2026-04-09	7.0000	7.2600	6.4000	7.2600	+11.692%	77	19,898	+11.570%
2026-04-08	6.2500	7.0000	6.2500	6.5000	+23.340%	105	19,924	+24.615%
2026-04-07	5.0400	5.2700	5.0400	5.2700	+1.346%	4	19,881	+53.700%
2026-04-06	5.2400	5.3000	5.1000	5.2000	-4.587%	71	19,879	+55.769%
2026-04-02	5.2100	6.0000	4.5000	5.4500	-2.679%	356	19,834	+48.624%
2026-04-01	5.3000	5.7500	5.2000	5.6000	+14.286%	507	19,834	+44.643%
2026-03-31	4.2500	4.9000	4.2500	4.9000	+40.000%	30	19,607	+65.306%
2026-03-30	4.2500	4.2500	3.5000	3.5000	-18.605%	511	19,614	+131.429%
2026-03-27	3.9000	4.3000	3.9000	4.3000	+10.256%	121	19,719	+88.372%
2026-03-26	3.8000	3.9000	3.7000	3.9000	-11.162%	41	19,738	+107.692%
2026-03-25	4.3900	4.3900	4.3900	4.3900	+7.073%	1	19,731	+84.510%
2026-03-24	3.6900	4.1000	3.6100	4.1000	+13.889%	13	19,732	+97.561%
2026-03-23	3.5000	3.6000	3.4000	3.6000	+29.496%	11	19,729	+125.000%
2026-03-20	3.1000	3.1000	2.7800	2.7800	-18.713%	1,008	19,727	+191.367%
2026-03-19	3.0100	3.4500	2.5000	3.4200	-6.301%	341	18,746	+136.842%
2026-03-18	3.9000	4.0900	3.6500	3.6500	-19.780%	409	18,577	+121.918%
2026-03-17	4.6000	4.6000	4.5500	4.5500	-3.191%	7	18,589	+78.022%
2026-03-16	4.5000	4.7000	4.3600	4.7000	+9.302%	1,021	18,587	+72.340%
2026-03-13	4.8000	4.8200	4.2500	4.3000	-18.868%	67	18,446	+88.372%
2026-03-12	6.0000	6.0000	5.3000	5.3000	-12.106%	98	18,470	+52.830%
2026-03-11	6.0100	6.0300	5.5000	6.0300	-4.286%	9	18,464	+34.328%
2026-03-10	5.8000	6.6500	5.8000	6.3000	+16.667%	11,125	18,460	+28.571%
2026-03-09	4.9500	5.4000	4.3500	5.4000	+5.469%	64	7,666	+50.000%
2026-03-06	6.2500	6.2500	5.1200	5.1200	-16.748%	65	7,670	+58.203%
2026-03-05	6.8700	6.9300	6.1500	6.1500	-22.642%	90	7,683	+31.707%
2026-03-04	8.2500	8.7000	7.6500	7.9500	+2.581%	83	7,728	+1.887%
2026-03-03	6.8000	7.7500	6.8000	7.7500	-13.408%	3,466	7,700	+4.516%
2026-03-02	8.8000	9.1200	8.5500	8.9500	-0.556%	67	5,500	-9.497%
2026-02-27	9.2000	9.2000	8.6200	9.0000	-2.703%	196	5,492	-10.000%
2026-02-26	9.4000	9.7000	7.8000	9.2500	-5.128%	23	5,501	-12.432%
2026-02-25	9.5000	10.0000	9.2500	9.7500	+16.071%	128	5,447	-16.923%
2026-02-24	8.0100	9.2000	8.0100	8.4000	+13.976%	144	5,447	-3.571%
2026-02-23	7.4000	7.6500	6.5000	7.3700	+6.812%	59	5,507	+9.905%
2026-02-20	6.6000	6.9000	6.6000	6.9000	+17.949%	2	5,524	+17.391%
2026-02-19	5.9500	6.0000	5.6000	5.8500	-2.500%	1,186	5,523	+38.462%
2026-02-18	6.2500	6.3000	6.0000	6.0000	+7.143%	19	4,373	+35.000%
2026-02-17	5.1100	5.6300	5.0000	5.6000	-12.500%	25	4,379	+44.643%
2026-02-13	6.2900	6.6000	6.2900	6.4000	+3.226%	37	4,376	+26.563%
2026-02-12	7.0000	7.0000	5.9400	6.2000	-11.555%	29	4,376	+30.645%
2026-02-11	7.2500	7.2500	6.6000	7.0100	+6.212%	25	4,368	+15.549%
2026-02-10	6.5000	6.6500	6.2000	6.6000	-4.209%	136	4,377	+22.727%
2026-02-09	6.2000	7.0000	6.2000	6.8900	+26.422%	79	4,327	+17.562%
2026-02-06	5.7200	5.7200	5.4500	5.4500	+1.869%	3	4,319	+48.624%
2026-02-05	5.5000	6.1000	5.1500	5.3500	-16.925%	84	4,321	+51.402%
2026-02-04	7.5600	8.0000	6.2500	6.4400	-16.364%	59	4,330	+25.776%
2026-02-03	7.2000	7.8200	7.0000	7.7000	+27.273%	82	4,310	+5.195%
2026-02-02	6.0000	6.2500	5.6500	6.0500	+0.833%	116	4,306	+33.884%
2026-01-30	6.7000	6.7300	5.3800	6.0000	-25.000%	342	4,276	+35.000%
2026-01-29	8.9000	9.5000	7.2000	8.0000	+18.871%	349	4,393	+1.250%
2026-01-28	6.9000	7.3000	6.3100	6.7300	+9.788%	106	4,199	+20.357%
2026-01-27	5.5000	6.4000	5.5000	6.1300	+5.690%	106	4,190	+32.137%
2026-01-26	6.2000	6.8000	5.6500	5.8000	+11.538%	400	4,136	+39.655%
2026-01-23	4.7500	5.2500	4.7000	5.2000	+10.638%	1,194	4,052	+55.769%
2026-01-22	5.4600	5.6000	4.6500	4.7000	-8.382%	1,186	3,241	+72.340%
2026-01-21	5.6100	5.6500	5.0000	5.1300	+5.773%	28	2,459	+57.895%
2026-01-20	4.4500	5.0000	4.4500	4.8500	+10.478%	727	2,453	+67.010%
2026-01-16	4.2200	4.5000	3.6700	4.3900	-15.577%	1,694	1,258	+84.510%
2026-01-15	4.6000	5.2000	4.4600	5.2000	+3.586%	471	1,258	+55.769%
2026-01-14	4.7500	6.7000	4.4000	5.0200	+16.744%	458	953	+61.355%
2026-01-13	4.3000	4.6900	4.2500	4.3000	+3.614%	314	791	+88.372%
2026-01-12	3.8000	4.2000	3.7000	4.1500	+23.881%	224	645	+95.181%
2026-01-09	3.2500	3.4000	3.2100	3.3500	+26.415%	24	594	+141.791%
2026-01-08	2.8600	2.8600	2.6400	2.6500	-11.667%	212	570	+205.660%
2026-01-07	3.2000	3.2000	2.8200	3.0000	-11.765%	30	372	+170.000%
2026-01-06	3.4200	3.8500	3.3000	3.4000	+36.000%	273	368	+138.235%
2026-01-05	2.6000	2.6500	2.5000	2.5000	+25.628%	20	102	+224.000%
2026-01-02	1.9400	1.9900	1.9400	1.9900	+4.737%	7	102	+307.035%
2025-12-31	2.0000	2.0000	1.9000	1.9000	-5.000%	61	38	+326.316%
2025-12-30	2.1000	2.1200	2.0000	2.0000	-1.478%	12	38	+305.000%
2025-12-29	1.8000	2.0300	1.8000	2.0300	0.000%	27	27	+299.015%