Dark

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

EOD

Jul 22, 2026

3.40+16.041%(+0.47)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	3.2000	3.6000	3.2000	3.4000	+16.041%	119	14,233	0.000%
2026-07-21	2.5900	2.9300	2.5900	2.9300	+33.182%	85	14,116	+16.041%
2026-07-20	2.1900	2.2500	2.1900	2.2000	+6.796%	102	14,069	+54.545%
2026-07-17	1.9100	2.2400	1.9100	2.0600	-0.962%	21	14,069	+65.049%
2026-07-16	2.0500	2.0800	2.0500	2.0800	-17.131%	751	14,053	+63.462%
2026-07-15	2.7000	2.7000	2.5100	2.5100	-16.333%	3	14,304	+35.458%
2026-07-14	3.1000	3.1000	2.8400	3.0000	+7.914%	10	14,304	+13.333%
2026-07-13	2.9500	2.9500	2.7800	2.7800	-7.947%	61	14,296	+22.302%
2026-07-10	2.9100	3.0200	2.9100	3.0200	-2.581%	2	14,295	+12.583%
2026-07-09	2.7100	3.1000	2.7100	3.1000	+51.220%	11	14,294	+9.677%
2026-07-08	2.4600	2.4600	1.9300	2.0500	-24.632%	151	14,285	+65.854%
2026-07-07	2.8700	2.8700	2.4000	2.7200	-7.167%	10	14,355	+25.000%
2026-07-06	2.9300	3.0500	2.9000	2.9300	+0.687%	7	14,355	+16.041%
2026-07-02	3.1500	3.1500	2.9000	2.9100	-7.619%	11	14,354	+16.838%
2026-07-01	3.5100	3.5100	3.1000	3.1500	-16.000%	10	14,354	+7.937%
2026-06-30	3.9500	3.9500	3.7000	3.7500	+9.329%	68	14,352	-9.333%
2026-06-29	3.5000	3.5000	3.3400	3.4300	-8.533%	16	14,365	-0.875%
2026-06-26	3.6500	3.9500	3.6000	3.7500	-3.846%	17	14,373	-9.333%
2026-06-25	4.0500	4.0500	3.8000	3.9000	+5.405%	717	14,370	-12.821%
2026-06-24	4.3500	4.3500	3.6200	3.7000	-17.226%	25	13,882	-8.108%
2026-06-23	4.9500	4.9500	4.4700	4.4700	-29.717%	28	13,881	-23.937%
2026-06-22	6.4700	6.8500	5.9500	6.3600	+5.298%	52	13,877	-46.541%
2026-06-18	6.2500	6.2500	6.0000	6.0400	-5.625%	8	12,904	-43.709%
2026-06-17	7.3200	7.5900	6.2000	6.4000	-7.246%	1,051	12,904	-46.875%
2026-06-16	7.4000	7.7000	6.8500	6.9000	-0.719%	8	12,904	-50.725%
2026-06-15	7.4200	7.7200	6.7000	6.9500	+6.923%	45	12,904	-51.079%
2026-06-12	6.1000	6.5000	6.1000	6.5000	+31.313%	16	12,898	-47.692%
2026-06-11	4.5500	5.1200	4.5500	4.9500	+8.791%	73	12,898	-31.313%
2026-06-10	5.1500	5.1500	4.2000	4.5500	+4.598%	21	12,886	-25.275%
2026-06-09	5.2800	5.6400	4.3500	4.3500	-14.706%	169	12,887	-21.839%
2026-06-08	5.3300	5.3300	5.0000	5.1000	+8.511%	61	12,800	-33.333%
2026-06-05	6.1000	6.1000	4.7000	4.7000	-36.913%	52	12,780	-27.660%
2026-06-04	8.2000	8.2500	7.1500	7.4500	-6.875%	45	12,788	-54.362%
2026-06-03	7.8000	8.1500	7.1000	8.0000	-3.614%	221	12,786	-57.500%
2026-06-02	7.1000	8.4000	7.0000	8.3000	+39.496%	162	12,833	-59.036%
2026-06-01	5.0200	6.1500	5.0200	5.9500	+14.423%	70	12,697	-42.857%
2026-05-29	4.9300	5.2500	4.8700	5.2000	+3.586%	23	12,668	-34.615%
2026-05-28	4.3200	5.0200	4.3200	5.0200	+12.809%	107	12,670	-32.271%
2026-05-27	4.5000	4.5000	4.3300	4.4500	-5.920%	22	12,596	-23.596%
2026-05-26	4.7300	4.7500	4.5000	4.7300	+19.747%	21	12,599	-28.118%
2026-05-22	3.7000	3.9500	3.6500	3.9500	+2.597%	137	12,569	-13.924%
2026-05-21	3.4500	4.1500	3.4500	3.8500	+6.944%	14	12,558	-11.688%
2026-05-20	3.1800	3.6000	3.1800	3.6000	+20.805%	31	12,558	-5.556%
2026-05-19	2.8700	3.1500	2.8700	2.9800	-11.834%	33	12,500	+14.094%
2026-05-18	4.0500	4.0500	3.2000	3.3800	-23.182%	248	12,500	+0.592%
2026-05-15	3.9500	4.5000	3.9000	4.4000	-16.509%	25	12,500	-22.727%
2026-05-14	5.2500	5.3000	4.9000	5.2700	-10.374%	138	12,485	-35.484%
2026-05-13	5.6500	6.2500	5.6500	5.8800	+10.943%	171	12,230	-42.177%
2026-05-12	4.5000	5.3000	4.2000	5.3000	+11.579%	232	12,230	-35.849%
2026-05-11	4.0000	4.7500	4.0000	4.7500	+33.803%	101	12,230	-28.421%
2026-05-08	3.7700	3.8000	3.3000	3.5500	0.000%	154	12,217	-4.225%
2026-05-07	3.8000	3.8600	3.3300	3.5500	+1.429%	52	12,114	-4.225%
2026-05-06	3.3500	3.6500	3.2000	3.5000	+33.588%	92	12,123	-2.857%
2026-05-05	2.4800	2.7100	2.3200	2.6200	+20.737%	82	12,078	+29.771%
2026-05-04	2.1300	2.3300	2.0700	2.1700	-10.700%	287	12,036	+56.682%
2026-05-01	2.2900	2.7000	2.2600	2.4300	-7.252%	79	12,000	+39.918%
2026-04-30	2.7500	2.7500	2.5000	2.6200	+4.800%	85	12,000	+29.771%
2026-04-29	2.6100	2.6100	2.5000	2.5000	-10.394%	53	11,925	+36.000%
2026-04-28	2.9000	2.9200	2.7900	2.7900	-23.562%	23	11,891	+21.864%
2026-04-27	3.7500	3.7500	3.4500	3.6500	-3.947%	28	11,892	-6.849%
2026-04-24	4.0800	4.2500	3.8000	3.8000	-9.308%	23	11,890	-10.526%
2026-04-23	3.9500	5.1000	3.9000	4.1900	-37.926%	2,628	11,876	-18.854%
2026-04-22	6.5000	6.8300	6.2000	6.7500	+15.385%	58	9,383	-49.630%
2026-04-21	6.3000	6.3000	5.8500	5.8500	-12.687%	2	9,384	-41.880%
2026-04-20	6.5600	7.0600	6.5600	6.7000	0.000%	15	9,384	-49.254%
2026-04-17	6.6500	6.8300	6.6500	6.7000	+9.836%	20	9,378	-49.254%
2026-04-16	6.4200	6.4200	6.0100	6.1000	-4.538%	12	9,375	-44.262%
2026-04-15	6.3900	6.3900	6.3900	6.3900	+4.754%	12	9,366	-46.792%
2026-04-14	6.1100	6.4000	6.1000	6.1000	-1.135%	7,561	9,366	-44.262%
2026-04-13	5.0000	6.1700	5.0000	6.1700	-4.341%	18	1,819	-44.895%
2026-04-10	6.3500	6.4500	6.3500	6.4500	+11.207%	2	1,807	-47.287%
2026-04-09	5.3400	5.8000	5.3300	5.8000	+2.655%	203	1,807	-41.379%
2026-04-08	5.4000	5.6500	5.4000	5.6500	+26.398%	14	1,808	-39.823%
2026-04-07	4.2000	4.4700	4.2000	4.4700	+1.591%	10	1,795	-23.937%
2026-04-06	4.3700	4.4000	4.3000	4.4000	-0.677%	28	1,804	-22.727%
2026-04-02	4.4300	4.4300	4.4300	4.4300	-2.637%	15	1,796	-23.251%
2026-04-01	4.2700	4.6500	4.2700	4.5500	+13.750%	50	1,796	-25.275%
2026-03-31	3.4000	4.0000	3.4000	4.0000	+40.351%	9	1,770	-15.000%
2026-03-30	3.4900	3.4900	2.8500	2.8500	-13.636%	378	1,769	+19.298%
2026-03-27	3.3000	3.3100	3.3000	3.3000	+11.486%	3	1,769	+3.030%
2026-03-26	3.1200	3.2500	2.9600	2.9600	-16.620%	27	1,767	+14.865%
2026-03-25	3.5500	3.5500	3.5500	3.5500	+20.748%	1	1,752	-4.225%
2026-03-24	2.9400	2.9400	2.9400	2.9400	+5.000%	1	1,752	+15.646%
2026-03-23	2.8400	2.8400	2.8000	2.8000	+16.667%	13	1,752	+21.429%
2026-03-20	2.7200	2.7200	2.4000	2.4000	-15.789%	3	1,752	+41.667%
2026-03-19	2.2500	2.8500	2.2500	2.8500	-8.065%	29	1,755	+19.298%
2026-03-18	3.2000	3.2000	3.1000	3.1000	-18.848%	3	1,767	+9.677%
2026-03-17	3.9200	3.9200	3.8200	3.8200	+0.526%	8	1,768	-10.995%
2026-03-16	3.7000	3.8000	3.7000	3.8000	+8.262%	11	1,760	-10.526%
2026-03-13	4.1100	4.1100	3.5100	3.5100	-22.000%	25	1,770	-3.134%
2026-03-12	4.7500	4.7500	4.4500	4.5000	-7.025%	43	1,761	-24.444%
2026-03-11	5.1000	5.1000	4.7000	4.8400	-7.810%	6	1,748	-29.752%
2026-03-10	5.0000	5.2500	5.0000	5.2500	+54.412%	15	1,745	-35.238%
2026-03-09	3.4000	3.4000	3.4000	3.4000	-25.275%	1	1,747	0.000%
2026-03-06	4.7500	5.0400	4.5000	4.5500	-13.333%	27	1,746	-25.275%
2026-03-05	5.5500	5.7000	5.2000	5.2500	-28.668%	35	1,727	-35.238%
2026-03-04	6.8000	7.3600	6.8000	7.3600	+30.728%	21	1,712	-53.804%
2026-03-03	5.1400	5.6300	5.1400	5.6300	-25.921%	7	1,731	-39.609%
2026-03-02	7.2900	7.6500	7.2900	7.6000	+0.662%	76	1,731	-55.263%
2026-02-27	7.8500	8.1500	7.4000	7.5500	-2.581%	60	1,659	-54.967%
2026-02-26	7.4000	7.7700	7.3500	7.7500	-9.357%	17	1,618	-56.129%
2026-02-25	7.8200	8.5500	7.8200	8.5500	+14.765%	591	1,189	-60.234%
2026-02-24	6.4500	7.7300	6.4500	7.4500	+14.615%	650	1,189	-54.362%
2026-02-23	6.5000	6.5000	6.3600	6.5000	+12.069%	6	752	-47.692%
2026-02-20	5.7600	5.8000	5.7600	5.8000	+9.434%	22	751	-41.379%
2026-02-18	5.3000	5.3000	5.3000	5.3000	+12.766%	2	748	-35.849%
2026-02-17	4.2800	4.7000	4.2800	4.7000	-14.545%	2	747	-27.660%
2026-02-13	5.3500	5.5000	5.3500	5.5000	+10.000%	3	744	-38.182%
2026-02-12	6.0000	6.0000	5.0000	5.0000	-17.763%	4	744	-32.000%
2026-02-11	5.8500	6.0800	5.8500	6.0800	+10.545%	13	744	-44.079%
2026-02-10	5.5500	5.5500	5.5000	5.5000	-5.983%	2	734	-38.182%
2026-02-09	5.7000	5.8500	5.5000	5.8500	+31.461%	11	734	-41.880%
2026-02-05	4.7800	4.7800	4.4000	4.4500	-18.349%	68	727	-23.596%
2026-02-04	6.5700	6.5700	5.4500	5.4500	-12.800%	2	660	-37.615%
2026-02-03	6.3700	6.7500	6.2000	6.2500	+23.518%	30	660	-45.600%
2026-02-02	5.0000	5.0600	5.0000	5.0600	+10.965%	211	634	-32.806%
2026-01-30	5.5900	5.5900	4.5600	4.5600	-32.042%	14	582	-25.439%
2026-01-29	7.2500	8.9000	6.4000	6.7100	+29.038%	394	579	-49.329%
2026-01-28	5.9600	5.9600	5.2000	5.2000	+0.775%	6	216	-34.615%
2026-01-27	5.8000	5.8000	4.8000	5.1600	+4.032%	63	214	-34.109%
2026-01-26	5.1200	5.6600	4.9600	4.9600	+23.077%	35	160	-31.452%
2026-01-23	3.7500	4.2500	3.7500	4.0300	+0.750%	135	160	-15.633%
2026-01-22	3.8500	4.0000	3.8500	4.0000	0.000%	26	26	-15.000%