Dark

FCX20270115C85
FCX Jan 15 2027 85.00 Call (FCX270115C00085000)
option OPRA

EOD

Sep 9, 2026

6.17-5.077%(-0.33)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	6.5500	6.8000	5.7500	6.1700	-5.077%	83	15,478	0.000%
2026-09-08	6.0000	7.2500	5.9500	6.5000	+44.444%	223	15,429	-5.077%
2026-09-04	4.1900	4.5000	4.1900	4.5000	+1.351%	99	15,307	+37.111%
2026-09-03	4.4100	4.6000	4.4000	4.4400	-10.303%	33	15,307	+38.964%
2026-09-02	5.5500	5.5500	4.6000	4.9500	+5.319%	52	15,299	+24.646%
2026-09-01	5.0000	5.6000	4.7000	4.7000	-16.814%	69	15,268	+31.277%
2026-08-31	6.0000	6.7500	5.6500	5.6500	-9.600%	79	15,262	+9.204%
2026-08-28	7.2600	7.2600	6.2500	6.2500	-15.541%	206	15,230	-1.280%
2026-08-27	7.9500	8.1000	7.3500	7.4000	-7.500%	137	15,108	-16.622%
2026-08-26	8.0500	8.4500	7.7000	8.0000	-4.192%	186	15,030	-22.875%
2026-08-25	7.9500	8.3500	7.9000	8.3500	+8.442%	102	14,989	-26.108%
2026-08-24	8.2500	8.2500	7.0000	7.7000	+5.479%	38	14,939	-19.870%
2026-08-21	6.5500	7.5500	6.1000	7.3000	+53.361%	343	14,924	-15.479%
2026-08-20	3.7000	4.7600	3.7000	4.7600	+37.971%	117	14,835	+29.622%
2026-08-19	3.4000	4.0000	3.4000	3.4500	+17.347%	60	14,806	+78.841%
2026-08-18	3.2000	3.2000	2.8600	2.9400	-21.809%	30	14,783	+109.864%
2026-08-17	3.1000	3.8000	3.1000	3.7600	+15.692%	42	14,788	+64.096%
2026-08-14	3.2700	3.5500	3.1500	3.2500	-13.333%	92	14,774	+89.846%
2026-08-13	3.8000	3.8000	3.7500	3.7500	-11.765%	2	14,738	+64.533%
2026-08-12	4.2700	4.3000	4.2000	4.2500	+3.912%	47	14,737	+45.176%
2026-08-11	4.3900	4.3900	4.0900	4.0900	-23.978%	4	14,739	+50.856%
2026-08-10	4.8500	5.3800	4.8500	5.3800	+12.552%	4	14,737	+14.684%
2026-08-07	5.0500	5.2000	4.7500	4.7800	+7.175%	108	14,735	+29.079%
2026-08-06	4.8500	4.8500	4.4600	4.4600	-8.041%	378	14,668	+38.341%
2026-08-05	4.7000	5.2300	4.7000	4.8500	+25.974%	480	14,626	+27.216%
2026-08-04	3.8500	4.3500	3.8000	3.8500	+29.630%	140	14,597	+60.260%
2026-08-03	2.8100	2.9700	2.7800	2.9700	+21.224%	33	14,505	+107.744%
2026-07-31	2.4700	2.4700	2.4500	2.4500	-18.333%	42	14,476	+151.837%
2026-07-30	2.8900	3.0000	2.8900	3.0000	+53.061%	3	14,434	+105.667%
2026-07-29	2.0500	2.0500	1.9600	1.9600	-26.592%	2	14,432	+214.796%
2026-07-28	2.4200	2.6900	2.4200	2.6700	-1.111%	76	14,432	+131.086%
2026-07-27	2.7000	2.7000	2.7000	2.7000	-4.594%	1	14,356	+128.519%
2026-07-24	2.8000	2.9400	2.5900	2.8300	-9.003%	136	14,356	+118.021%
2026-07-23	3.4500	3.5500	3.1100	3.1100	-8.529%	12	14,223	+98.392%
2026-07-22	3.2000	3.6000	3.2000	3.4000	+16.041%	119	14,233	+81.471%
2026-07-21	2.5900	2.9300	2.5900	2.9300	+33.182%	85	14,116	+110.580%
2026-07-20	2.1900	2.2500	2.1900	2.2000	+6.796%	102	14,069	+180.455%
2026-07-17	1.9100	2.2400	1.9100	2.0600	-0.962%	21	14,069	+199.515%
2026-07-16	2.0500	2.0800	2.0500	2.0800	-17.131%	751	14,053	+196.635%
2026-07-15	2.7000	2.7000	2.5100	2.5100	-16.333%	3	14,304	+145.817%
2026-07-14	3.1000	3.1000	2.8400	3.0000	+7.914%	10	14,304	+105.667%
2026-07-13	2.9500	2.9500	2.7800	2.7800	-7.947%	61	14,296	+121.942%
2026-07-10	2.9100	3.0200	2.9100	3.0200	-2.581%	2	14,295	+104.305%
2026-07-09	2.7100	3.1000	2.7100	3.1000	+51.220%	11	14,294	+99.032%
2026-07-08	2.4600	2.4600	1.9300	2.0500	-24.632%	151	14,285	+200.976%
2026-07-07	2.8700	2.8700	2.4000	2.7200	-7.167%	10	14,355	+126.838%
2026-07-06	2.9300	3.0500	2.9000	2.9300	+0.687%	7	14,355	+110.580%
2026-07-02	3.1500	3.1500	2.9000	2.9100	-7.619%	11	14,354	+112.027%
2026-07-01	3.5100	3.5100	3.1000	3.1500	-16.000%	10	14,354	+95.873%
2026-06-30	3.9500	3.9500	3.7000	3.7500	+9.329%	68	14,352	+64.533%
2026-06-29	3.5000	3.5000	3.3400	3.4300	-8.533%	16	14,365	+79.883%
2026-06-26	3.6500	3.9500	3.6000	3.7500	-3.846%	17	14,373	+64.533%
2026-06-25	4.0500	4.0500	3.8000	3.9000	+5.405%	717	14,370	+58.205%
2026-06-24	4.3500	4.3500	3.6200	3.7000	-17.226%	25	13,882	+66.757%
2026-06-23	4.9500	4.9500	4.4700	4.4700	-29.717%	28	13,881	+38.031%
2026-06-22	6.4700	6.8500	5.9500	6.3600	+5.298%	52	13,877	-2.987%
2026-06-18	6.2500	6.2500	6.0000	6.0400	-5.625%	8	12,904	+2.152%
2026-06-17	7.3200	7.5900	6.2000	6.4000	-7.246%	1,051	12,904	-3.594%
2026-06-16	7.4000	7.7000	6.8500	6.9000	-0.719%	8	12,904	-10.580%
2026-06-15	7.4200	7.7200	6.7000	6.9500	+6.923%	45	12,904	-11.223%
2026-06-12	6.1000	6.5000	6.1000	6.5000	+31.313%	16	12,898	-5.077%
2026-06-11	4.5500	5.1200	4.5500	4.9500	+8.791%	73	12,898	+24.646%
2026-06-10	5.1500	5.1500	4.2000	4.5500	+4.598%	21	12,886	+35.604%
2026-06-09	5.2800	5.6400	4.3500	4.3500	-14.706%	169	12,887	+41.839%
2026-06-08	5.3300	5.3300	5.0000	5.1000	+8.511%	61	12,800	+20.980%
2026-06-05	6.1000	6.1000	4.7000	4.7000	-36.913%	52	12,780	+31.277%
2026-06-04	8.2000	8.2500	7.1500	7.4500	-6.875%	45	12,788	-17.181%
2026-06-03	7.8000	8.1500	7.1000	8.0000	-3.614%	221	12,786	-22.875%
2026-06-02	7.1000	8.4000	7.0000	8.3000	+39.496%	162	12,833	-25.663%
2026-06-01	5.0200	6.1500	5.0200	5.9500	+14.423%	70	12,697	+3.697%
2026-05-29	4.9300	5.2500	4.8700	5.2000	+3.586%	23	12,668	+18.654%
2026-05-28	4.3200	5.0200	4.3200	5.0200	+12.809%	107	12,670	+22.908%
2026-05-27	4.5000	4.5000	4.3300	4.4500	-5.920%	22	12,596	+38.652%
2026-05-26	4.7300	4.7500	4.5000	4.7300	+19.747%	21	12,599	+30.444%
2026-05-22	3.7000	3.9500	3.6500	3.9500	+2.597%	137	12,569	+56.203%
2026-05-21	3.4500	4.1500	3.4500	3.8500	+6.944%	14	12,558	+60.260%
2026-05-20	3.1800	3.6000	3.1800	3.6000	+20.805%	31	12,558	+71.389%
2026-05-19	2.8700	3.1500	2.8700	2.9800	-11.834%	33	12,500	+107.047%
2026-05-18	4.0500	4.0500	3.2000	3.3800	-23.182%	248	12,500	+82.544%
2026-05-15	3.9500	4.5000	3.9000	4.4000	-16.509%	25	12,500	+40.227%
2026-05-14	5.2500	5.3000	4.9000	5.2700	-10.374%	138	12,485	+17.078%
2026-05-13	5.6500	6.2500	5.6500	5.8800	+10.943%	171	12,230	+4.932%
2026-05-12	4.5000	5.3000	4.2000	5.3000	+11.579%	232	12,230	+16.415%
2026-05-11	4.0000	4.7500	4.0000	4.7500	+33.803%	101	12,230	+29.895%
2026-05-08	3.7700	3.8000	3.3000	3.5500	0.000%	154	12,217	+73.803%
2026-05-07	3.8000	3.8600	3.3300	3.5500	+1.429%	52	12,114	+73.803%
2026-05-06	3.3500	3.6500	3.2000	3.5000	+33.588%	92	12,123	+76.286%
2026-05-05	2.4800	2.7100	2.3200	2.6200	+20.737%	82	12,078	+135.496%
2026-05-04	2.1300	2.3300	2.0700	2.1700	-10.700%	287	12,036	+184.332%
2026-05-01	2.2900	2.7000	2.2600	2.4300	-7.252%	79	12,000	+153.909%
2026-04-30	2.7500	2.7500	2.5000	2.6200	+4.800%	85	12,000	+135.496%
2026-04-29	2.6100	2.6100	2.5000	2.5000	-10.394%	53	11,925	+146.800%
2026-04-28	2.9000	2.9200	2.7900	2.7900	-23.562%	23	11,891	+121.147%
2026-04-27	3.7500	3.7500	3.4500	3.6500	-3.947%	28	11,892	+69.041%
2026-04-24	4.0800	4.2500	3.8000	3.8000	-9.308%	23	11,890	+62.368%
2026-04-23	3.9500	5.1000	3.9000	4.1900	-37.926%	2,628	11,876	+47.255%
2026-04-22	6.5000	6.8300	6.2000	6.7500	+15.385%	58	9,383	-8.593%
2026-04-21	6.3000	6.3000	5.8500	5.8500	-12.687%	2	9,384	+5.470%
2026-04-20	6.5600	7.0600	6.5600	6.7000	0.000%	15	9,384	-7.910%
2026-04-17	6.6500	6.8300	6.6500	6.7000	+9.836%	20	9,378	-7.910%
2026-04-16	6.4200	6.4200	6.0100	6.1000	-4.538%	12	9,375	+1.148%
2026-04-15	6.3900	6.3900	6.3900	6.3900	+4.754%	12	9,366	-3.443%
2026-04-14	6.1100	6.4000	6.1000	6.1000	-1.135%	7,561	9,366	+1.148%
2026-04-13	5.0000	6.1700	5.0000	6.1700	-4.341%	18	1,819	0.000%
2026-04-10	6.3500	6.4500	6.3500	6.4500	+11.207%	2	1,807	-4.341%
2026-04-09	5.3400	5.8000	5.3300	5.8000	+2.655%	203	1,807	+6.379%
2026-04-08	5.4000	5.6500	5.4000	5.6500	+26.398%	14	1,808	+9.204%
2026-04-07	4.2000	4.4700	4.2000	4.4700	+1.591%	10	1,795	+38.031%
2026-04-06	4.3700	4.4000	4.3000	4.4000	-0.677%	28	1,804	+40.227%
2026-04-02	4.4300	4.4300	4.4300	4.4300	-2.637%	15	1,796	+39.278%
2026-04-01	4.2700	4.6500	4.2700	4.5500	+13.750%	50	1,796	+35.604%
2026-03-31	3.4000	4.0000	3.4000	4.0000	+40.351%	9	1,770	+54.250%
2026-03-30	3.4900	3.4900	2.8500	2.8500	-13.636%	378	1,769	+116.491%
2026-03-27	3.3000	3.3100	3.3000	3.3000	+11.486%	3	1,769	+86.970%
2026-03-26	3.1200	3.2500	2.9600	2.9600	-16.620%	27	1,767	+108.446%
2026-03-25	3.5500	3.5500	3.5500	3.5500	+20.748%	1	1,752	+73.803%
2026-03-24	2.9400	2.9400	2.9400	2.9400	+5.000%	1	1,752	+109.864%
2026-03-23	2.8400	2.8400	2.8000	2.8000	+16.667%	13	1,752	+120.357%
2026-03-20	2.7200	2.7200	2.4000	2.4000	-15.789%	3	1,752	+157.083%
2026-03-19	2.2500	2.8500	2.2500	2.8500	-8.065%	29	1,755	+116.491%
2026-03-18	3.2000	3.2000	3.1000	3.1000	-18.848%	3	1,767	+99.032%
2026-03-17	3.9200	3.9200	3.8200	3.8200	+0.526%	8	1,768	+61.518%
2026-03-16	3.7000	3.8000	3.7000	3.8000	+8.262%	11	1,760	+62.368%
2026-03-13	4.1100	4.1100	3.5100	3.5100	-22.000%	25	1,770	+75.783%
2026-03-12	4.7500	4.7500	4.4500	4.5000	-7.025%	43	1,761	+37.111%
2026-03-11	5.1000	5.1000	4.7000	4.8400	-7.810%	6	1,748	+27.479%
2026-03-10	5.0000	5.2500	5.0000	5.2500	+54.412%	15	1,745	+17.524%
2026-03-09	3.4000	3.4000	3.4000	3.4000	-25.275%	1	1,747	+81.471%
2026-03-06	4.7500	5.0400	4.5000	4.5500	-13.333%	27	1,746	+35.604%
2026-03-05	5.5500	5.7000	5.2000	5.2500	-28.668%	35	1,727	+17.524%
2026-03-04	6.8000	7.3600	6.8000	7.3600	+30.728%	21	1,712	-16.168%
2026-03-03	5.1400	5.6300	5.1400	5.6300	-25.921%	7	1,731	+9.591%
2026-03-02	7.2900	7.6500	7.2900	7.6000	+0.662%	76	1,731	-18.816%
2026-02-27	7.8500	8.1500	7.4000	7.5500	-2.581%	60	1,659	-18.278%
2026-02-26	7.4000	7.7700	7.3500	7.7500	-9.357%	17	1,618	-20.387%
2026-02-25	7.8200	8.5500	7.8200	8.5500	+14.765%	591	1,189	-27.836%
2026-02-24	6.4500	7.7300	6.4500	7.4500	+14.615%	650	1,189	-17.181%
2026-02-23	6.5000	6.5000	6.3600	6.5000	+12.069%	6	752	-5.077%
2026-02-20	5.7600	5.8000	5.7600	5.8000	+9.434%	22	751	+6.379%
2026-02-18	5.3000	5.3000	5.3000	5.3000	+12.766%	2	748	+16.415%
2026-02-17	4.2800	4.7000	4.2800	4.7000	-14.545%	2	747	+31.277%
2026-02-13	5.3500	5.5000	5.3500	5.5000	+10.000%	3	744	+12.182%
2026-02-12	6.0000	6.0000	5.0000	5.0000	-17.763%	4	744	+23.400%
2026-02-11	5.8500	6.0800	5.8500	6.0800	+10.545%	13	744	+1.480%
2026-02-10	5.5500	5.5500	5.5000	5.5000	-5.983%	2	734	+12.182%
2026-02-09	5.7000	5.8500	5.5000	5.8500	+31.461%	11	734	+5.470%
2026-02-05	4.7800	4.7800	4.4000	4.4500	-18.349%	68	727	+38.652%
2026-02-04	6.5700	6.5700	5.4500	5.4500	-12.800%	2	660	+13.211%
2026-02-03	6.3700	6.7500	6.2000	6.2500	+23.518%	30	660	-1.280%
2026-02-02	5.0000	5.0600	5.0000	5.0600	+10.965%	211	634	+21.937%
2026-01-30	5.5900	5.5900	4.5600	4.5600	-32.042%	14	582	+35.307%
2026-01-29	7.2500	8.9000	6.4000	6.7100	+29.038%	394	579	-8.048%
2026-01-28	5.9600	5.9600	5.2000	5.2000	+0.775%	6	216	+18.654%
2026-01-27	5.8000	5.8000	4.8000	5.1600	+4.032%	63	214	+19.574%
2026-01-26	5.1200	5.6600	4.9600	4.9600	+23.077%	35	160	+24.395%
2026-01-23	3.7500	4.2500	3.7500	4.0300	+0.750%	135	160	+53.102%
2026-01-22	3.8500	4.0000	3.8500	4.0000	0.000%	26	26	+54.250%