Dark

FCX20270115P20
FCX Jan 15 2027 20.00 Put (FCX270115P00020000)
option OPRA

EOD

Jul 17, 2026

0.0500-16.667%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.0500	0.0500	0.0500	0.0500	-16.667%	2	3,086	0.000%
2026-07-07	0.1200	0.1200	0.0600	0.0600	-14.286%	20	3,088	-16.667%
2026-07-01	0.0700	0.0700	0.0700	0.0700	-46.154%	20	3,108	-28.571%
2026-05-28	0.1300	0.1300	0.1300	0.1300	+30.000%	1	3,128	-61.538%
2026-05-07	0.1000	0.1000	0.1000	0.1000	-16.667%	3	3,128	-50.000%
2026-05-01	0.1200	0.1300	0.1200	0.1200	-7.692%	85	3,116	-58.333%
2026-04-30	0.1100	0.1300	0.1100	0.1300	+18.182%	265	3,116	-61.538%
2026-04-23	0.1000	0.1100	0.1000	0.1100	-26.667%	102	3,050	-54.545%
2026-04-15	0.1500	0.1500	0.1500	0.1500	+15.385%	1	3,015	-66.667%
2026-04-07	0.1300	0.1300	0.1300	0.1300	-43.478%	1	3,015	-61.538%
2026-03-27	0.2300	0.2400	0.2300	0.2300	-4.167%	44	3,016	-78.261%
2026-03-26	0.2400	0.2400	0.2400	0.2400	-4.000%	2	3,013	-79.167%
2026-03-20	0.2500	0.2500	0.2500	0.2500	0.000%	20	3,011	-80.000%
2026-03-19	0.2500	0.2500	0.2500	0.2500	+38.889%	21	2,991	-80.000%
2026-03-18	0.1800	0.1800	0.1800	0.1800	+12.500%	48	2,971	-72.222%
2026-03-16	0.1600	0.1600	0.1600	0.1600	-5.882%	40	3,009	-68.750%
2026-03-09	0.1700	0.1700	0.1700	0.1700	+30.769%	15	3,049	-70.588%
2026-02-26	0.1200	0.1300	0.1200	0.1300	-7.143%	13	3,064	-61.538%
2026-02-25	0.1200	0.1400	0.1200	0.1400	0.000%	111	2,940	-64.286%
2026-02-24	0.1200	0.1400	0.1200	0.1400	+7.692%	386	2,940	-64.286%
2026-02-12	0.1300	0.1300	0.1300	0.1300	+8.333%	1	2,568	-61.538%
2026-02-06	0.1200	0.1200	0.1200	0.1200	-14.286%	5	2,567	-58.333%
2026-02-05	0.1400	0.1400	0.1400	0.1400	-6.667%	14	2,567	-64.286%
2026-01-30	0.1500	0.1500	0.1500	0.1500	+87.500%	1	2,567	-66.667%
2026-01-29	0.1000	0.1200	0.0800	0.0800	-38.462%	104	2,567	-37.500%
2026-01-28	0.1300	0.1300	0.1100	0.1300	-13.333%	53	2,472	-61.538%
2026-01-26	0.1500	0.1500	0.1500	0.1500	0.000%	40	2,474	-66.667%
2026-01-23	0.1500	0.1500	0.1500	0.1500	-11.765%	5	2,434	-66.667%
2026-01-22	0.1700	0.1800	0.1600	0.1700	+21.429%	68	2,432	-70.588%
2026-01-20	0.1800	0.1800	0.1400	0.1400	-12.500%	91	2,384	-64.286%
2026-01-15	0.1500	0.1700	0.1500	0.1600	+128.571%	216	2,348	-68.750%
2026-01-14	0.2000	0.2100	0.0700	0.0700	-56.250%	79	2,310	-28.571%
2026-01-13	0.2000	0.2000	0.1600	0.1600	-20.000%	2	2,313	-68.750%
2026-01-09	0.2000	0.2000	0.2000	0.2000	+17.647%	10	2,315	-75.000%
2026-01-08	0.2000	0.2000	0.1700	0.1700	0.000%	41	2,315	-70.588%
2026-01-07	0.1900	0.1900	0.1600	0.1700	-15.000%	17	2,335	-70.588%
2026-01-06	0.2000	0.2000	0.2000	0.2000	0.000%	16	2,335	-75.000%
2026-01-05	0.2000	0.2000	0.2000	0.2000	-31.034%	1	2,335	-75.000%
2026-01-02	0.2000	0.2900	0.2000	0.2900	+16.000%	21	2,335	-82.759%
2025-12-30	0.3500	0.3500	0.2500	0.2500	0.000%	2	2,334	-80.000%
2025-12-26	0.2300	0.2500	0.2300	0.2500	0.000%	134	2,334	-80.000%
2025-12-23	0.2500	0.2500	0.2500	0.2500	-7.407%	2	2,312	-80.000%
2025-12-22	0.3000	0.3000	0.2500	0.2700	+8.000%	13	2,314	-81.481%
2025-12-19	0.2500	0.2500	0.2500	0.2500	-19.355%	20	2,325	-80.000%
2025-12-18	0.3800	0.3800	0.3000	0.3100	-3.125%	10	2,321	-83.871%
2025-12-12	0.3200	0.3200	0.3200	0.3200	-11.111%	1	2,320	-84.375%
2025-12-10	0.3500	0.3600	0.3500	0.3600	-26.531%	200	2,321	-86.111%
2025-12-09	0.4900	0.4900	0.4900	0.4900	+36.111%	1	2,321	-89.796%
2025-12-08	0.3600	0.3600	0.3600	0.3600	-25.000%	5	2,320	-86.111%
2025-12-03	0.4800	0.4800	0.4800	0.4800	+6.667%	1	2,320	-89.583%
2025-12-01	0.4500	0.4500	0.4500	0.4500	-30.769%	1	2,320	-88.889%
2025-11-13	0.6500	0.6500	0.6500	0.6500	+6.557%	3	2,320	-92.308%
2025-11-12	0.6100	0.6100	0.6100	0.6100	-1.613%	3	2,320	-91.803%
2025-11-07	0.6600	0.6600	0.6200	0.6200	-38.000%	4	2,320	-91.935%
2025-11-06	1.0000	1.0000	1.0000	1.0000	+42.857%	1	2,320	-95.000%
2025-10-31	0.7000	0.7000	0.7000	0.7000	+9.375%	1	2,319	-92.857%
2025-10-30	0.6400	0.6400	0.6400	0.6400	+3.226%	7	2,318	-92.188%
2025-10-28	0.6200	0.6200	0.6200	0.6200	+3.333%	7	2,318	-91.935%
2025-10-24	0.6100	0.6100	0.6000	0.6000	-6.250%	8	2,318	-91.667%
2025-10-22	0.6400	0.6400	0.6400	0.6400	0.000%	27	2,318	-92.188%
2025-10-21	0.6400	0.6400	0.6400	0.6400	-4.478%	7	2,318	-92.188%
2025-10-20	0.6700	0.6700	0.6700	0.6700	+6.349%	2	2,318	-92.537%
2025-10-16	0.6300	0.6300	0.6300	0.6300	+21.154%	7	2,318	-92.063%
2025-10-13	0.5200	0.5200	0.5200	0.5200	-11.864%	3	2,318	-90.385%
2025-10-10	0.5300	0.5900	0.5300	0.5900	+20.408%	5	2,318	-91.525%
2025-10-09	0.4900	0.4900	0.4900	0.4900	-15.517%	20	2,320	-89.796%
2025-10-08	0.5800	0.5800	0.5800	0.5800	0.000%	1	2,340	-91.379%
2025-10-07	0.5500	0.6800	0.5500	0.5800	-3.333%	7	2,341	-91.379%
2025-10-01	0.7700	0.7700	0.6000	0.6000	-25.000%	11	2,341	-91.667%
2025-09-30	0.8300	0.8300	0.8000	0.8000	-5.882%	16	2,340	-93.750%
2025-09-29	0.8500	0.8500	0.8500	0.8500	-12.371%	20	2,339	-94.118%
2025-09-26	0.9500	0.9800	0.9500	0.9700	+1.042%	4	2,339	-94.845%
2025-09-25	0.9900	1.0000	0.9600	0.9600	+35.211%	32	2,337	-94.792%
2025-09-24	0.6600	0.7100	0.6500	0.7100	+77.500%	30	2,334	-92.958%
2025-09-08	0.4000	0.4000	0.4000	0.4000	0.000%	1	2,354	-87.500%
2025-09-05	0.4000	0.4000	0.4000	0.4000	-11.111%	2	2,354	-87.500%
2025-09-02	0.4200	0.4500	0.4200	0.4500	-2.174%	2	2,354	-88.889%
2025-08-29	0.4600	0.4600	0.4600	0.4600	-2.128%	2	2,355	-89.130%
2025-08-28	0.4700	0.4700	0.4700	0.4700	+11.905%	50	2,355	-89.362%
2025-08-27	0.4700	0.4700	0.4200	0.4200	-8.696%	44	2,405	-88.095%
2025-08-26	0.4600	0.4600	0.4600	0.4600	-4.167%	15	2,435	-89.130%
2025-08-22	0.4800	0.4800	0.4700	0.4800	0.000%	4	2,435	-89.583%
2025-08-21	0.5500	0.5500	0.4800	0.4800	-5.882%	3	2,435	-89.583%
2025-08-20	0.5500	0.5500	0.5100	0.5100	-1.923%	57	2,435	-90.196%
2025-08-19	0.5200	0.5200	0.5200	0.5200	+8.333%	50	2,485	-90.385%
2025-08-12	0.4800	0.4800	0.4800	0.4800	-11.111%	1	2,485	-89.583%
2025-08-11	0.5500	0.5500	0.5400	0.5400	0.000%	2	2,486	-90.741%
2025-08-08	0.5800	0.5800	0.5400	0.5400	-16.923%	65	2,486	-90.741%
2025-08-01	0.6800	0.6800	0.6500	0.6500	+8.333%	4	2,536	-92.308%
2025-07-31	0.6800	0.6800	0.6000	0.6000	-14.286%	6	2,536	-91.667%
2025-07-30	0.4500	0.7100	0.4500	0.7000	+52.174%	261	2,539	-92.857%
2025-07-29	0.4600	0.4600	0.4600	0.4600	-19.298%	2	2,338	-89.130%
2025-07-28	0.5700	0.5700	0.5700	0.5700	+9.615%	1	2,336	-91.228%
2025-07-24	0.4100	0.5200	0.4100	0.5200	+23.810%	30	2,336	-90.385%
2025-07-21	0.6500	0.6500	0.4200	0.4200	-6.667%	14	2,336	-88.095%
2025-07-18	0.4500	0.4600	0.4500	0.4500	-15.094%	14	2,348	-88.889%
2025-07-16	0.5300	0.5300	0.5300	0.5300	+6.000%	2	2,348	-90.566%
2025-07-15	0.5000	0.5000	0.5000	0.5000	+4.167%	10	2,348	-90.000%
2025-07-11	0.4800	0.4800	0.4800	0.4800	-4.000%	3	2,338	-89.583%
2025-07-02	0.5000	0.5000	0.5000	0.5000	-3.846%	3	2,338	-90.000%
2025-07-01	0.5500	0.5500	0.5200	0.5200	-5.455%	3	2,338	-90.385%
2025-06-26	0.5200	0.5500	0.5100	0.5500	-5.172%	33	2,339	-90.909%
2025-06-25	0.5800	0.5800	0.5800	0.5800	-4.918%	1	2,339	-91.379%
2025-06-24	0.6200	0.6200	0.6100	0.6100	-16.438%	8	2,339	-91.803%
2025-06-23	0.7300	0.7300	0.7300	0.7300	-43.411%	5	2,339	-93.151%
2025-06-17	1.2900	1.2900	1.2900	1.2900	+101.563%	1	2,339	-96.124%
2025-06-16	0.6400	0.6400	0.6400	0.6400	-8.571%	1	2,339	-92.188%
2025-06-11	0.6600	0.7000	0.6600	0.7000	+11.111%	9	2,340	-92.857%
2025-06-10	0.6300	0.6300	0.6300	0.6300	+5.000%	1	2,336	-92.063%
2025-06-09	0.6300	0.6300	0.6000	0.6000	-4.762%	2	2,336	-91.667%
2025-06-06	0.6500	0.6500	0.6300	0.6300	-5.970%	4	2,336	-92.063%
2025-06-05	0.6700	0.6700	0.6700	0.6700	-17.284%	1	2,336	-92.537%
2025-06-03	0.8300	0.8300	0.8100	0.8100	-13.830%	18	2,336	-93.827%
2025-05-30	0.8800	1.0500	0.8800	0.9400	-2.083%	36	2,337	-94.681%
2025-05-23	0.9600	0.9600	0.9600	0.9600	+5.495%	2	2,338	-94.792%
2025-05-16	0.9100	0.9100	0.9100	0.9100	+2.247%	10	2,338	-94.505%
2025-05-15	0.8900	0.9000	0.8900	0.8900	+4.706%	29	2,338	-94.382%
2025-05-12	0.9100	0.9100	0.8500	0.8500	-17.476%	65	2,345	-94.118%
2025-05-09	1.0300	1.0300	1.0300	1.0300	-6.364%	2	2,375	-95.146%
2025-05-08	1.0800	1.1000	1.0500	1.1000	-1.786%	21	2,375	-95.455%
2025-05-07	1.1500	1.1500	1.1200	1.1200	-5.085%	2	2,387	-95.536%
2025-04-24	1.3300	1.3300	1.1800	1.1800	-18.056%	113	2,386	-95.763%
2025-04-23	1.3500	1.4800	1.3500	1.4400	-12.195%	3	2,461	-96.528%
2025-04-22	1.9100	1.9100	1.6400	1.6400	-11.351%	3	2,462	-96.951%
2025-04-21	1.8500	1.8500	1.8500	1.8500	+7.558%	12	2,460	-97.297%
2025-04-17	1.7300	1.8000	1.6700	1.7200	0.000%	8	2,461	-97.093%
2025-04-16	1.5900	1.7200	1.5900	1.7200	-9.948%	21	2,461	-97.093%
2025-04-11	1.9600	1.9600	1.8400	1.9100	-11.163%	12	2,481	-97.382%
2025-04-10	2.1500	2.1500	2.1500	2.1500	-16.016%	20	2,477	-97.674%
2025-04-08	2.2000	2.5600	2.1000	2.5600	+10.823%	2,011	2,457	-98.047%
2025-04-07	2.3900	2.7900	2.3000	2.3100	-5.714%	310	737	-97.835%
2025-04-04	2.4000	2.4700	2.4000	2.4500	+120.721%	28	1,032	-97.959%
2025-04-03	1.1100	1.1100	1.1100	1.1100	+14.433%	1	1,024	-95.495%
2025-04-02	0.9700	0.9700	0.9700	0.9700	+1.042%	1	1,022	-94.845%
2025-03-31	1.0000	1.0000	0.9500	0.9600	+6.667%	3	1,022	-94.792%
2025-03-28	0.9000	0.9000	0.9000	0.9000	+25.000%	6	1,019	-94.444%
2025-03-24	0.8500	0.8500	0.7200	0.7200	-23.404%	32	1,016	-93.056%
2025-03-21	0.9000	0.9400	0.9000	0.9400	+18.987%	8	1,024	-94.681%
2025-03-20	0.8200	0.8200	0.7900	0.7900	-7.059%	3	1,020	-93.671%
2025-03-19	0.9500	0.9500	0.8500	0.8500	-7.609%	4	1,023	-94.118%
2025-03-17	0.9200	0.9200	0.9200	0.9200	-23.333%	3	1,025	-94.565%
2025-03-11	1.2400	1.2400	1.2000	1.2000	-14.286%	2	1,022	-95.833%
2025-03-10	1.3200	1.4000	1.3200	1.4000	+18.644%	80	1,020	-96.429%
2025-03-07	1.1800	1.1800	1.1800	1.1800	0.000%	36	940	-95.763%
2025-03-04	1.1800	1.1800	1.1800	1.1800	+1.724%	1	921	-95.763%
2025-03-03	0.9700	1.1600	0.9700	1.1600	+7.407%	43	921	-95.690%
2025-02-28	1.0500	1.0800	1.0500	1.0800	+2.857%	108	878	-95.370%
2025-02-25	1.0500	1.0500	1.0500	1.0500	+17.978%	2	823	-95.238%
2025-02-24	0.8900	0.8900	0.8900	0.8900	+12.658%	3	823	-94.382%
2025-02-20	0.7900	0.7900	0.7900	0.7900	-5.952%	1	820	-93.671%
2025-02-19	0.8400	0.8400	0.8400	0.8400	+29.231%	1	820	-94.048%
2025-02-18	0.6500	0.6500	0.6500	0.6500	-18.750%	1	820	-92.308%
2025-02-14	0.8000	0.8000	0.8000	0.8000	+1.266%	8	819	-93.750%
2025-02-13	0.7900	0.7900	0.7900	0.7900	-7.059%	1	820	-93.671%
2025-02-07	0.8500	0.8500	0.8500	0.8500	-9.574%	60	820	-94.118%
2025-02-06	0.9400	0.9400	0.9400	0.9400	-5.051%	3	790	-94.681%
2025-02-05	0.9500	0.9900	0.9400	0.9900	-1.000%	187	790	-94.949%
2025-01-31	0.9700	1.0100	0.9700	1.0000	+5.263%	1,120	133	-95.000%
2025-01-29	0.4900	0.9500	0.4900	0.9500	0.000%	2	133	-94.737%
2025-01-28	0.9500	0.9500	0.9500	0.9500	+4.396%	9	131	-94.737%
2025-01-23	0.8400	0.9100	0.8400	0.9100	+28.169%	17	122	-94.505%
2025-01-22	0.7100	0.7100	0.7100	0.7100	-28.283%	5	114	-92.958%
2025-01-03	0.9800	0.9900	0.9700	0.9900	+1.020%	166	109	-94.949%
2024-12-31	0.9800	0.9800	0.9800	0.9800	0.000%	11	18	-94.898%
2024-12-30	0.9500	0.9800	0.9500	0.9800	0.000%	18	18	-94.898%