Dark

FCX20270115C90
FCX Jan 15 2027 90.00 Call (FCX270115C00090000)
option OPRA

EOD

Jul 22, 2026

2.73+25.229%(+0.55)161

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	2.4000	2.8000	2.4000	2.7300	+25.229%	161	9,217	0.000%
2026-07-21	2.0200	2.1800	2.0200	2.1800	+26.744%	4	9,167	+25.229%
2026-07-17	1.6900	1.7600	1.6900	1.7200	+13.907%	8	9,164	+58.721%
2026-07-16	1.6600	1.6600	1.5100	1.5100	-33.480%	91	9,164	+80.795%
2026-07-14	2.3800	2.3800	2.2500	2.2700	+8.095%	4	9,114	+20.264%
2026-07-13	2.3900	2.4200	2.1000	2.1000	-12.500%	38	9,110	+30.000%
2026-07-10	2.2700	2.5400	2.2700	2.4000	+5.263%	9	9,097	+13.750%
2026-07-09	1.9600	2.2800	1.9600	2.2800	+34.118%	31	9,098	+19.737%
2026-07-08	1.4300	1.7000	1.4300	1.7000	-20.561%	59	9,088	+60.588%
2026-07-07	2.1000	2.1900	1.9300	2.1400	-6.957%	10	9,115	+27.570%
2026-07-06	2.2300	2.3600	2.2300	2.3000	+6.977%	5	9,115	+18.696%
2026-07-02	2.3600	2.3600	2.1500	2.1500	-18.868%	428	9,190	+26.977%
2026-07-01	2.6900	2.6900	2.6500	2.6500	-13.961%	75	9,190	+3.019%
2026-06-30	3.0800	3.0800	3.0800	3.0800	+14.074%	4	9,190	-11.364%
2026-06-29	2.8800	2.9600	2.5400	2.7000	-5.923%	13	9,187	+1.111%
2026-06-26	3.1000	3.1000	2.8700	2.8700	-7.419%	82	9,186	-4.878%
2026-06-25	3.1700	3.3100	3.1000	3.1000	+10.320%	73	9,138	-11.935%
2026-06-24	2.9400	3.2000	2.8100	2.8100	-26.053%	32	9,133	-2.847%
2026-06-23	3.6200	3.8500	3.6200	3.8000	-29.630%	128	9,126	-28.158%
2026-06-22	5.2000	5.4400	4.9700	5.4000	+3.846%	52	9,112	-49.444%
2026-06-18	5.5500	5.5500	5.0900	5.2000	-14.333%	14	9,038	-47.500%
2026-06-17	6.1000	6.2000	6.0700	6.0700	+5.565%	15	9,038	-55.025%
2026-06-16	5.7300	5.7500	5.6800	5.7500	-0.862%	85	9,038	-52.522%
2026-06-15	6.3700	6.5000	5.5500	5.8000	+5.455%	34	9,036	-52.931%
2026-06-12	5.1300	5.5000	5.1300	5.5000	+22.768%	32	9,028	-50.364%
2026-06-11	3.9500	4.4800	3.9500	4.4800	+28.000%	111	9,028	-39.063%
2026-06-10	3.6500	3.7300	3.3500	3.5000	-14.634%	73	8,977	-22.000%
2026-06-09	4.6000	4.6000	3.6500	4.1000	-4.651%	21	8,954	-33.415%
2026-06-08	4.5500	4.5500	4.2000	4.3000	+8.861%	32	8,957	-36.512%
2026-06-05	5.6000	5.6000	3.9000	3.9500	-36.800%	183	8,947	-30.886%
2026-06-04	6.1500	6.2500	6.0000	6.2500	-8.088%	35	8,848	-56.320%
2026-06-03	6.7100	6.9000	6.3000	6.8000	-1.876%	138	8,839	-59.853%
2026-06-02	5.7000	7.0000	5.7000	6.9300	+35.882%	46	8,769	-60.606%
2026-06-01	4.1000	5.1000	4.1000	5.1000	+19.718%	49	8,771	-46.471%
2026-05-29	4.5000	4.5000	4.2000	4.2600	-2.069%	21	8,738	-35.915%
2026-05-28	3.7900	4.3500	3.7800	4.3500	+19.178%	53	8,745	-37.241%
2026-05-27	3.6000	3.6500	3.6000	3.6500	-5.195%	255	8,778	-25.205%
2026-05-26	3.7500	3.8500	3.7500	3.8500	+22.222%	14	8,767	-29.091%
2026-05-22	2.9500	3.1500	2.9300	3.1500	-4.545%	233	8,553	-13.333%
2026-05-21	2.8600	3.3000	2.8600	3.3000	+13.402%	51	8,551	-17.273%
2026-05-20	2.6800	2.9100	2.6700	2.9100	+9.811%	47	8,551	-6.186%
2026-05-19	2.4800	2.6900	2.3500	2.6500	-3.285%	308	8,539	+3.019%
2026-05-18	3.5000	3.5000	2.7400	2.7400	-24.932%	19	8,539	-0.365%
2026-05-15	3.3000	3.6500	3.3000	3.6500	-16.092%	5	8,539	-25.205%
2026-05-14	4.3500	4.3500	4.1200	4.3500	-9.938%	7	8,536	-37.241%
2026-05-13	4.7500	5.2500	4.7500	4.8300	+12.326%	57	8,521	-43.478%
2026-05-12	3.9500	4.3500	3.9500	4.3000	+14.667%	20	8,521	-36.512%
2026-05-11	3.4000	4.0000	3.4000	3.7500	+29.758%	76	8,521	-27.200%
2026-05-08	3.0000	3.0000	2.6600	2.8900	+5.861%	22	8,514	-5.536%
2026-05-07	2.9200	3.1500	2.6300	2.7300	+1.866%	32	8,499	0.000%
2026-05-06	2.8300	2.9000	2.6800	2.6800	+26.415%	35	8,496	+1.866%
2026-05-05	1.9900	2.1300	1.9900	2.1200	+28.485%	20	8,470	+28.774%
2026-05-04	1.6000	1.8000	1.6000	1.6500	-13.158%	105	8,455	+65.455%
2026-05-01	2.0200	2.0200	1.9000	1.9000	-5.941%	2	8,499	+43.684%
2026-04-30	2.0200	2.0200	2.0200	2.0200	-3.349%	7	8,499	+35.149%
2026-04-29	2.0400	2.0900	1.9400	2.0900	-9.130%	57	8,506	+30.622%
2026-04-28	2.2700	2.3000	2.2400	2.3000	-17.857%	4	8,518	+18.696%
2026-04-27	2.9000	2.9000	2.8000	2.8000	-13.313%	3	8,519	-2.500%
2026-04-24	3.1000	3.4000	3.1000	3.2300	-3.582%	65	8,520	-15.480%
2026-04-23	3.3500	4.2000	3.1000	3.3500	-39.964%	105	8,512	-18.507%
2026-04-22	5.4000	5.5800	5.4000	5.5800	+16.493%	10	8,571	-51.075%
2026-04-21	5.0000	5.1600	4.7900	4.7900	-14.464%	39	8,603	-43.006%
2026-04-20	5.2800	5.7000	5.2800	5.6000	-0.885%	5	8,603	-51.250%
2026-04-17	5.6000	5.7100	5.4000	5.6500	+13.000%	13	8,600	-51.681%
2026-04-16	5.0200	5.1100	4.8000	5.0000	-1.961%	39	8,599	-45.400%
2026-04-15	5.1700	5.2600	4.8600	5.1000	+2.000%	19	8,578	-46.471%
2026-04-14	5.0300	5.1500	4.9900	5.0000	0.000%	52	8,561	-45.400%
2026-04-13	5.0000	5.0000	5.0000	5.0000	-1.768%	14	8,521	-45.400%
2026-04-10	5.0000	5.4500	4.9000	5.0900	+6.709%	77	8,521	-46.365%
2026-04-09	4.5000	5.4000	4.4000	4.7700	+4.148%	12	8,469	-42.767%
2026-04-08	4.5000	4.5800	4.5000	4.5800	+33.528%	2	8,461	-40.393%
2026-04-07	3.4000	3.6300	3.4000	3.4300	-6.027%	67	8,461	-20.408%
2026-04-06	3.6000	3.6500	3.6000	3.6500	+10.606%	5	8,443	-25.205%
2026-04-02	3.6400	3.7000	3.3000	3.3000	-10.811%	26	8,442	-17.273%
2026-04-01	3.7000	3.8000	3.4500	3.7000	+13.846%	26	8,442	-26.216%
2026-03-31	2.8600	3.5000	2.8500	3.2500	+11.301%	38	8,456	-16.000%
2026-03-30	2.9200	2.9200	2.9200	2.9200	+16.800%	2	8,431	-6.507%
2026-03-27	2.5000	2.5000	2.5000	2.5000	+1.215%	2	8,433	+9.200%
2026-03-26	2.4700	2.4700	2.4700	2.4700	-13.333%	1	8,435	+10.526%
2026-03-25	2.8000	2.8500	2.8000	2.8500	+9.615%	1,952	8,435	-4.211%
2026-03-24	2.5300	2.6000	2.3700	2.6000	+8.333%	12	6,581	+5.000%
2026-03-23	2.4000	2.5000	2.3400	2.4000	+23.077%	18	6,579	+13.750%
2026-03-20	1.9700	2.0100	1.9500	1.9500	-28.571%	15	6,577	+40.000%
2026-03-19	2.0200	2.7300	1.8000	2.7300	+9.200%	501	6,577	0.000%
2026-03-18	2.8800	2.8800	2.5000	2.5000	-23.313%	217	6,842	+9.200%
2026-03-16	3.1700	3.3000	3.1700	3.2600	+9.030%	4	6,844	-16.258%
2026-03-13	3.3500	3.4000	2.9100	2.9900	-20.899%	58	6,842	-8.696%
2026-03-12	3.9000	4.1000	3.6400	3.7800	-8.916%	223	6,853	-27.778%
2026-03-11	4.2000	4.2000	4.0000	4.1500	-3.488%	5	6,688	-34.217%
2026-03-10	4.5500	4.7500	3.4000	4.3000	+22.857%	163	6,688	-36.512%
2026-03-09	3.4000	3.5000	3.2000	3.5000	-10.256%	14	6,705	-22.000%
2026-03-06	4.1500	4.1500	3.8000	3.9000	-11.565%	42	6,703	-30.000%
2026-03-05	5.2000	5.2000	4.4100	4.4100	-24.096%	21	6,728	-38.095%
2026-03-04	6.0000	7.1500	5.8100	5.8100	+5.636%	33	6,724	-53.012%
2026-03-03	4.6800	5.8000	4.3000	5.5000	-14.330%	1,183	6,726	-50.364%
2026-03-02	6.4200	6.4200	6.4200	6.4200	-1.985%	10	7,323	-57.477%
2026-02-27	6.7500	6.9500	6.5000	6.5500	-3.676%	13	7,313	-58.321%
2026-02-26	6.6500	6.8000	6.0500	6.8000	-7.483%	55	7,307	-59.853%
2026-02-25	6.7500	7.3500	6.7500	7.3500	+12.214%	143	7,351	-62.857%
2026-02-24	5.7500	6.5500	5.4500	6.5500	+31.000%	457	7,351	-58.321%
2026-02-23	5.0500	5.2000	4.8000	5.0000	+3.093%	44	7,176	-45.400%
2026-02-20	4.3300	4.9000	4.3000	4.8500	+19.753%	22	7,196	-43.711%
2026-02-19	4.0500	4.1000	3.9000	4.0500	-3.341%	1,898	7,205	-32.593%
2026-02-18	4.4800	4.4900	4.0000	4.1900	+9.686%	215	5,390	-34.845%
2026-02-17	4.0000	4.0000	3.4000	3.8200	-18.376%	2,125	5,204	-28.534%
2026-02-13	4.6800	4.6800	4.6800	4.6800	+11.695%	1	6,177	-41.667%
2026-02-12	4.7000	5.0300	3.9500	4.1900	-19.423%	54	6,177	-34.845%
2026-02-11	5.0500	5.4000	4.7000	5.2000	+12.311%	81	6,188	-47.500%
2026-02-10	4.5000	4.8500	4.5000	4.6300	-5.510%	169	6,237	-41.037%
2026-02-09	4.2500	5.0000	4.2500	4.9000	+22.807%	131	6,279	-44.286%
2026-02-06	3.9500	4.0000	3.8500	3.9900	+7.838%	213	6,222	-31.579%
2026-02-05	3.7500	4.0700	3.6100	3.7000	-17.040%	1,121	6,177	-26.216%
2026-02-04	5.6000	5.6000	4.2900	4.4600	-19.640%	1,538	5,204	-38.789%
2026-02-03	5.3500	5.7000	4.9000	5.5500	+29.070%	100	4,340	-50.811%
2026-02-02	4.2700	4.4700	4.2000	4.3000	0.000%	979	4,304	-36.512%
2026-01-30	4.8500	5.0000	3.8500	4.3000	-24.561%	1,539	3,350	-36.512%
2026-01-29	6.3900	7.1000	5.5000	5.7000	+17.769%	669	1,873	-52.105%
2026-01-28	4.7500	5.0500	4.5000	4.8400	+6.374%	72	1,473	-43.595%
2026-01-27	4.0900	4.5500	4.0000	4.5500	+13.184%	202	1,414	-40.000%
2026-01-26	4.3000	4.8000	4.0000	4.0200	+11.050%	446	1,327	-32.090%
2026-01-23	3.1000	3.6200	3.1000	3.6200	+9.697%	107	1,117	-24.586%
2026-01-22	3.1000	3.5000	2.8500	3.3000	0.000%	1,034	1,033	-17.273%