Dark

FCX20270115P23
FCX Jan 15 2027 23.00 Put (FCX270115P00023000)
option OPRA

EOD

Jul 22, 2026

0.0800-42.857%(-0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.2200	0.2200	0.0800	0.0800	-42.857%	2	1,640	0.000%
2026-07-21	0.2000	0.2000	0.1400	0.1400	0.000%	6	1,640	-42.857%
2026-07-20	0.2300	0.2300	0.1000	0.1400	-6.667%	6	1,642	-42.857%
2026-07-17	0.2000	0.2000	0.1500	0.1500	+15.385%	2	1,644	-46.667%
2026-07-16	0.1300	0.1300	0.1300	0.1300	-18.750%	3	1,644	-38.462%
2026-07-13	0.1600	0.1600	0.1600	0.1600	-20.000%	1	1,641	-50.000%
2026-07-06	0.3200	0.3200	0.2000	0.2000	+42.857%	2	1,641	-60.000%
2026-06-30	0.2300	0.2300	0.1400	0.1400	-22.222%	6	1,640	-42.857%
2026-06-29	0.2400	0.2400	0.1800	0.1800	-10.000%	2	1,639	-55.556%
2026-06-26	0.2500	0.2500	0.2000	0.2000	0.000%	2	1,640	-60.000%
2026-06-25	0.2400	0.2400	0.2000	0.2000	+33.333%	2	1,639	-60.000%
2026-06-23	0.1700	0.1700	0.1500	0.1500	+50.000%	2	1,638	-46.667%
2026-06-17	0.1000	0.1100	0.0800	0.1000	-16.667%	22	1,632	-20.000%
2026-06-12	0.1200	0.1300	0.1200	0.1200	-29.412%	190	1,632	-33.333%
2026-06-05	0.1700	0.1700	0.1700	0.1700	+41.667%	1	1,632	-52.941%
2026-06-04	0.1100	0.1200	0.1100	0.1200	0.000%	2	1,631	-33.333%
2026-06-02	0.1100	0.1300	0.1100	0.1200	-7.692%	40	1,629	-33.333%
2026-06-01	0.1200	0.1300	0.1000	0.1300	-27.778%	306	1,631	-38.462%
2026-05-28	0.2700	0.2700	0.1800	0.1800	-40.000%	2	1,431	-55.556%
2026-05-27	0.3500	0.3500	0.3000	0.3000	+25.000%	2	1,430	-73.333%
2026-05-26	0.2400	0.2400	0.2400	0.2400	+41.176%	1	1,429	-66.667%
2026-05-21	0.1700	0.1700	0.1300	0.1700	-43.333%	22	1,428	-52.941%
2026-05-20	0.3000	0.3000	0.3000	0.3000	+76.471%	2	1,426	-73.333%
2026-05-19	0.3100	0.3100	0.1700	0.1700	0.000%	23	1,418	-52.941%
2026-05-18	0.1700	0.1700	0.1700	0.1700	0.000%	1	1,418	-52.941%
2026-05-15	0.1700	0.1700	0.1700	0.1700	-46.875%	55	1,418	-52.941%
2026-05-13	0.3200	0.3200	0.3200	0.3200	+128.571%	1	1,363	-75.000%
2026-05-12	0.1700	0.1700	0.1400	0.1400	-58.824%	2	1,365	-42.857%
2026-05-11	0.3400	0.3400	0.3400	0.3400	+61.905%	1	1,365	-76.471%
2026-05-04	0.2100	0.2100	0.2100	0.2100	-46.154%	3	1,365	-61.905%
2026-05-01	0.3900	0.3900	0.3900	0.3900	+95.000%	1	1,366	-79.487%
2026-04-30	0.2000	0.2000	0.2000	0.2000	-9.091%	2	1,366	-60.000%
2026-04-29	0.2900	0.2900	0.2000	0.2200	+10.000%	37	1,366	-63.636%
2026-04-28	0.1700	0.2000	0.1700	0.2000	-4.762%	6	1,342	-60.000%
2026-04-27	0.2200	0.3900	0.2100	0.2100	-25.000%	11	1,341	-61.905%
2026-04-24	0.3900	0.3900	0.2700	0.2800	+47.368%	6	1,339	-71.429%
2026-04-22	0.4100	0.4100	0.1900	0.1900	+26.667%	2	1,335	-57.895%
2026-04-21	0.1500	0.1500	0.1500	0.1500	-11.765%	2	1,335	-46.667%
2026-04-20	0.1600	0.1700	0.1600	0.1700	-26.087%	11	1,337	-52.941%
2026-04-17	0.1800	0.2300	0.1600	0.2300	+15.000%	17	1,337	-65.217%
2026-04-14	0.3400	0.3400	0.2000	0.2000	-20.000%	5	1,335	-60.000%
2026-04-13	0.2400	0.2500	0.1700	0.2500	-26.471%	6	1,335	-68.000%
2026-04-10	0.3400	0.3400	0.3400	0.3400	-5.556%	3	1,333	-76.471%
2026-04-09	0.3600	0.3600	0.3600	0.3600	-10.000%	2	1,332	-77.778%
2026-03-26	0.4000	0.4000	0.4000	0.4000	+14.286%	9	1,330	-80.000%
2026-03-24	0.3600	0.3600	0.3500	0.3500	-22.222%	2	1,330	-77.143%
2026-03-19	0.4500	0.4500	0.4500	0.4500	+45.161%	1	1,330	-82.222%
2026-03-17	0.3100	0.3100	0.3100	0.3100	+10.714%	1	1,331	-74.194%
2026-03-12	0.2800	0.2800	0.2800	0.2800	+27.273%	5	1,331	-71.429%
2026-03-05	0.2200	0.2200	0.2200	0.2200	-4.348%	15	1,336	-63.636%
2026-02-26	0.2300	0.2300	0.2300	0.2300	-14.815%	5	1,336	-65.217%
2026-02-17	0.2700	0.2700	0.2700	0.2700	+35.000%	2	1,336	-70.370%
2026-02-11	0.2000	0.2000	0.2000	0.2000	-28.571%	3	1,334	-60.000%
2026-02-10	0.2800	0.2800	0.2800	0.2800	+47.368%	20	1,337	-71.429%
2026-02-09	0.1900	0.2300	0.1800	0.1900	-5.000%	24	1,337	-57.895%
2026-02-06	0.2000	0.2000	0.2000	0.2000	-9.091%	1	1,357	-60.000%
2026-02-04	0.2200	0.2200	0.2200	0.2200	+4.762%	1	1,358	-63.636%
2026-02-03	0.2100	0.2100	0.2100	0.2100	0.000%	2	1,358	-61.905%
2026-02-02	0.2100	0.2100	0.2100	0.2100	+16.667%	2	1,358	-61.905%
2026-01-29	0.1800	0.2300	0.1700	0.1800	-14.286%	81	1,360	-55.556%
2026-01-28	0.2200	0.2200	0.2100	0.2100	-8.696%	19	1,359	-61.905%
2026-01-27	0.2400	0.2400	0.2200	0.2300	-4.167%	10	1,363	-65.217%
2026-01-26	0.2400	0.2400	0.2400	0.2400	-14.286%	11	1,369	-66.667%
2026-01-23	0.2900	0.2900	0.2800	0.2800	-3.448%	5	1,374	-71.429%
2026-01-22	0.2900	0.2900	0.2900	0.2900	-3.333%	1	1,374	-72.414%
2026-01-21	0.2600	0.3000	0.2600	0.3000	+7.143%	5	1,374	-73.333%
2026-01-20	0.2700	0.2800	0.2700	0.2800	+33.333%	21	1,373	-71.429%
2026-01-16	0.3000	0.3000	0.2100	0.2100	-22.222%	20	1,373	-61.905%
2026-01-15	0.2700	0.2700	0.2700	0.2700	-10.000%	21	1,373	-70.370%
2026-01-13	0.3200	0.3200	0.3000	0.3000	-3.226%	9	1,393	-73.333%
2026-01-12	0.3000	0.3100	0.2800	0.3100	+3.333%	9	1,394	-74.194%
2026-01-09	0.3000	0.3000	0.3000	0.3000	0.000%	3	1,389	-73.333%
2026-01-07	0.3000	0.3000	0.3000	0.3000	-3.226%	1	1,389	-73.333%
2026-01-06	0.3100	0.3500	0.3100	0.3100	-16.216%	45	1,389	-74.194%
2026-01-05	0.3400	0.3700	0.3000	0.3700	-2.632%	249	1,411	-78.378%
2026-01-02	0.3800	0.3800	0.3800	0.3800	0.000%	1	1,488	-78.947%
2025-12-30	0.3800	0.3800	0.3800	0.3800	-2.564%	1	1,488	-78.947%
2025-12-29	0.3800	0.3900	0.3800	0.3900	+2.632%	35	1,489	-79.487%
2025-12-26	0.3500	0.3800	0.3500	0.3800	-7.317%	34	1,520	-78.947%
2025-12-24	0.4100	0.4100	0.4100	0.4100	-2.381%	2	1,551	-80.488%
2025-12-23	0.4400	0.4400	0.3800	0.4200	-2.326%	6	1,551	-80.952%
2025-12-22	0.3800	0.4500	0.3800	0.4300	-28.333%	19	1,552	-81.395%
2025-12-19	0.6000	0.6000	0.6000	0.6000	+15.385%	6	1,553	-86.667%
2025-12-18	0.5200	0.5200	0.5200	0.5200	-7.143%	1	1,553	-84.615%
2025-12-15	0.5600	0.5600	0.5600	0.5600	+14.286%	15	1,553	-85.714%
2025-12-11	0.5400	0.5400	0.4900	0.4900	-16.949%	20	1,553	-83.673%
2025-12-10	0.5800	0.5900	0.5800	0.5900	-9.231%	8	1,568	-86.441%
2025-12-09	0.6500	0.7600	0.6200	0.6500	+6.557%	17	1,572	-87.692%
2025-12-08	0.6000	0.6200	0.5800	0.6100	-18.667%	7	1,574	-86.885%
2025-12-05	1.1000	1.1000	0.6300	0.7500	+13.636%	108	1,575	-89.333%
2025-12-04	0.6600	0.6600	0.6600	0.6600	-24.138%	20	1,607	-87.879%
2025-12-03	0.7100	0.8700	0.7100	0.8700	+17.568%	41	1,587	-90.805%
2025-12-02	0.7500	0.7500	0.7400	0.7400	-2.632%	4	1,607	-89.189%
2025-12-01	0.7600	0.7600	0.7600	0.7600	+1.333%	2	1,608	-89.474%
2025-11-28	0.7500	0.7500	0.7500	0.7500	-6.250%	2	1,609	-89.333%
2025-11-26	0.8000	0.8000	0.8000	0.8000	-20.792%	1	1,610	-90.000%
2025-11-21	0.9500	1.0100	0.9500	1.0100	+6.316%	4	1,610	-92.079%
2025-11-18	0.9500	0.9500	0.9500	0.9500	-9.524%	1	1,611	-91.579%
2025-11-17	1.0500	1.0500	1.0500	1.0500	+14.130%	5	1,611	-92.381%
2025-11-13	0.9200	0.9200	0.9200	0.9200	-5.155%	6	1,606	-91.304%
2025-11-12	0.9700	0.9700	0.9700	0.9700	+10.227%	15	1,601	-91.753%
2025-11-11	0.9200	0.9200	0.8800	0.8800	-12.000%	46	1,601	-90.909%
2025-11-10	0.9700	1.0000	0.9700	1.0000	-5.660%	45	1,601	-92.000%
2025-11-07	0.9900	1.0600	0.9900	1.0600	+2.913%	3	1,586	-92.453%
2025-11-06	1.0400	1.0400	1.0300	1.0300	+6.186%	13	1,587	-92.233%
2025-11-05	0.9700	0.9700	0.9700	0.9700	-2.020%	2	1,577	-91.753%
2025-11-04	1.0700	1.0700	0.9900	0.9900	+3.125%	9	1,577	-91.919%
2025-11-03	0.8800	0.9600	0.8800	0.9600	-1.031%	2	1,568	-91.667%
2025-10-31	0.9700	0.9700	0.9700	0.9700	+4.301%	3	1,568	-91.753%
2025-10-30	0.9300	0.9300	0.9300	0.9300	+5.682%	7	1,568	-91.398%
2025-10-29	0.8800	0.8800	0.8800	0.8800	-8.333%	1	1,568	-90.909%
2025-10-28	0.9600	0.9600	0.9600	0.9600	+4.348%	7	1,568	-91.667%
2025-10-27	0.9200	0.9200	0.9200	0.9200	-4.167%	2	1,563	-91.304%
2025-10-24	0.9600	0.9600	0.9600	0.9600	-2.041%	1	1,563	-91.667%
2025-10-22	0.9800	0.9800	0.9800	0.9800	0.000%	4	1,563	-91.837%
2025-10-21	0.9800	0.9800	0.9800	0.9800	+11.364%	8	1,559	-91.837%
2025-10-20	0.8800	0.8800	0.8800	0.8800	-13.725%	9	1,551	-90.909%
2025-10-17	1.0200	1.0200	1.0200	1.0200	+6.250%	5	1,551	-92.157%
2025-10-16	0.9800	0.9800	0.9500	0.9600	+11.628%	5	1,556	-91.667%
2025-10-15	0.8600	0.8600	0.8600	0.8600	-6.522%	2	1,560	-90.698%
2025-10-14	0.9200	0.9200	0.9200	0.9200	0.000%	10	1,560	-91.304%
2025-10-10	0.8500	1.0200	0.8400	0.9200	+15.000%	15	1,570	-91.304%
2025-10-09	0.7300	0.8500	0.7300	0.8000	-2.439%	34	1,568	-90.000%
2025-10-08	0.9000	0.9000	0.8000	0.8200	-9.890%	79	1,551	-90.244%
2025-10-07	0.9000	0.9700	0.9000	0.9100	+2.247%	18	1,554	-91.209%
2025-10-06	1.0000	1.0000	0.8500	0.8900	-11.000%	68	1,554	-91.011%
2025-10-03	1.0500	1.0500	0.9100	1.0000	-5.660%	61	1,537	-92.000%
2025-10-02	1.0500	1.1000	0.8300	1.0600	+0.952%	313	1,489	-92.453%
2025-10-01	1.1300	1.1400	1.0300	1.0500	-4.545%	858	1,414	-92.381%
2025-09-30	1.1000	1.1000	1.1000	1.1000	-24.658%	4	768	-92.727%
2025-09-26	1.4600	1.4600	1.4600	1.4600	0.000%	10	768	-94.521%
2025-09-25	1.4100	1.5000	1.4000	1.4600	+26.957%	127	758	-94.521%
2025-09-24	0.8400	1.1500	0.8400	1.1500	+57.534%	170	653	-93.043%
2025-09-22	0.7300	0.7300	0.7300	0.7300	+7.353%	9	535	-89.041%
2025-09-16	0.6800	0.6800	0.6800	0.6800	+4.615%	16	526	-88.235%
2025-09-11	0.6500	0.6500	0.6500	0.6500	0.000%	10	510	-87.692%
2025-09-10	0.6500	0.6500	0.6500	0.6500	-10.959%	2	510	-87.692%
2025-09-09	0.7000	0.7500	0.7000	0.7300	+14.063%	4	510	-89.041%
2025-09-05	0.6400	0.6400	0.6400	0.6400	-1.538%	7	507	-87.500%
2025-09-04	0.6800	0.6800	0.6500	0.6500	+3.175%	9	500	-87.692%
2025-09-03	0.6400	0.6400	0.6200	0.6300	-20.253%	3	495	-87.302%
2025-09-02	0.7900	0.7900	0.7900	0.7900	+11.268%	7	496	-89.873%
2025-08-29	0.7100	0.7100	0.7100	0.7100	-2.740%	14	475	-88.732%
2025-08-28	0.7300	0.7300	0.7300	0.7300	+1.389%	7	475	-89.041%
2025-08-27	0.7200	0.7200	0.7200	0.7200	+5.882%	9	468	-88.889%
2025-08-26	0.6800	0.6800	0.6800	0.6800	-21.839%	15	444	-88.235%
2025-08-20	0.8700	0.8700	0.8700	0.8700	+8.750%	7	444	-90.805%
2025-08-14	0.8400	0.8400	0.8000	0.8000	-23.810%	4	437	-90.000%
2025-08-01	1.0500	1.0500	1.0500	1.0500	-0.943%	23	438	-92.381%
2025-07-30	1.0600	1.0600	1.0600	1.0600	+27.711%	1	420	-92.453%
2025-07-28	0.8300	0.8300	0.8300	0.8300	+20.290%	1	419	-90.361%
2025-07-25	0.7400	0.7400	0.6700	0.6900	+2.985%	11	418	-88.406%
2025-07-24	0.6400	0.7000	0.6400	0.6700	-2.899%	32	410	-88.060%
2025-07-22	0.6900	0.6900	0.6900	0.6900	0.000%	7	380	-88.406%
2025-07-21	0.6900	0.6900	0.6900	0.6900	-13.750%	10	380	-88.406%
2025-07-18	0.7400	0.8000	0.6800	0.8000	+12.676%	9	390	-90.000%
2025-07-17	0.8000	0.8000	0.7100	0.7100	-4.054%	14	390	-88.732%
2025-07-16	0.7400	0.7400	0.7400	0.7400	-1.333%	1	392	-89.189%
2025-07-15	0.7500	0.7500	0.7500	0.7500	+11.940%	45	391	-89.333%
2025-07-11	0.6800	0.6800	0.6700	0.6700	+11.667%	14	391	-88.060%
2025-07-10	0.6300	0.6300	0.6000	0.6000	-13.043%	8	403	-86.667%
2025-07-09	0.7300	0.7300	0.6900	0.6900	-8.000%	27	411	-88.406%
2025-06-26	0.8500	0.8500	0.7500	0.7500	-21.875%	10	421	-89.333%
2025-06-25	0.9400	0.9600	0.9400	0.9600	-3.030%	27	431	-91.667%
2025-06-18	1.0000	1.0000	0.9900	0.9900	-37.736%	50	431	-91.919%
2025-06-17	1.5900	1.5900	1.5900	1.5900	+55.882%	1	431	-94.969%
2025-06-05	1.0000	1.0200	1.0000	1.0200	-12.821%	5	431	-92.157%
2025-06-03	1.1700	1.1700	1.1700	1.1700	-3.306%	1	428	-93.162%
2025-06-02	1.1700	1.2300	1.1700	1.2100	-15.972%	4	428	-93.388%
2025-05-23	1.4400	1.4400	1.4400	1.4400	+13.386%	2	427	-94.444%
2025-05-20	1.2700	1.2700	1.2700	1.2700	-20.126%	1	427	-93.701%
2025-05-09	1.5900	1.5900	1.5900	1.5900	-3.636%	2	427	-94.969%
2025-05-07	1.6500	1.6500	1.6500	1.6500	-7.303%	1	428	-95.152%
2025-05-01	1.6800	1.7800	1.6800	1.7800	+1.136%	2	428	-95.506%
2025-04-24	1.8000	1.8000	1.7600	1.7600	-8.333%	17	428	-95.455%
2025-04-23	1.9600	1.9600	1.9200	1.9200	-16.522%	2	432	-95.833%
2025-04-22	2.3000	2.3000	2.3000	2.3000	-8.000%	1	434	-96.522%
2025-04-14	2.5000	2.5000	2.5000	2.5000	-21.630%	1	434	-96.800%
2025-04-10	2.7500	3.1900	2.7500	3.1900	-7.536%	5	433	-97.492%
2025-04-09	3.4500	3.4500	3.4500	3.4500	+15.000%	7	429	-97.681%
2025-04-08	2.7500	3.0000	2.7500	3.0000	-10.448%	31	429	-97.333%
2025-04-07	3.5000	3.5000	3.3000	3.3500	-5.367%	349	411	-97.612%
2025-04-04	2.6200	3.5400	2.6200	3.5400	+140.816%	60	195	-97.740%
2025-03-31	1.4700	1.4700	1.4700	1.4700	-52.273%	2	166	-94.558%
2025-03-12	3.0800	3.0800	3.0800	3.0800	+62.963%	1	164	-97.403%
2025-03-11	1.8900	1.8900	1.8900	1.8900	-6.897%	1	163	-95.767%
2025-03-10	2.0200	2.0300	2.0200	2.0300	+31.818%	7	162	-96.059%
2025-03-06	1.5400	1.5400	1.5400	1.5400	0.000%	1	154	-94.805%
2025-02-27	1.5400	1.5400	1.5400	1.5400	+5.479%	1	154	-94.805%
2025-02-24	1.4600	1.4600	1.4600	1.4600	+14.063%	1	153	-94.521%
2025-02-19	1.2500	1.2800	1.2500	1.2800	+4.065%	2	152	-93.750%
2025-02-18	1.2300	1.2300	1.2300	1.2300	+0.820%	1	150	-93.496%
2025-02-14	1.1400	1.2200	1.1400	1.2200	-23.270%	4	149	-93.443%
2025-01-31	1.5000	1.5900	1.5000	1.5900	+11.972%	32	149	-94.969%
2025-01-29	1.4200	1.4200	1.4200	1.4200	-5.960%	1	133	-94.366%
2025-01-28	1.4900	1.5200	1.4900	1.5100	+7.092%	32	132	-94.702%
2025-01-27	1.4200	1.4200	1.4100	1.4100	+8.462%	9	101	-94.326%
2025-01-24	1.2400	1.3000	1.2400	1.3000	-18.750%	28	92	-93.846%
2024-12-19	1.6000	1.6000	1.6000	1.6000	+15.942%	1	78	-95.000%
2024-12-18	1.2500	1.3800	1.2500	1.3800	+7.812%	19	77	-94.203%
2024-12-17	1.2800	1.2800	1.2800	1.2800	+3.226%	1	58	-93.750%
2024-12-16	1.2400	1.2400	1.2400	1.2400	+10.714%	1	56	-93.548%
2024-12-12	1.1200	1.1200	1.1200	1.1200	-6.667%	1	56	-92.857%
2024-12-06	1.1800	1.2000	1.1800	1.2000	+9.091%	4	55	-93.333%
2024-12-04	1.1000	1.1000	1.1000	1.1000	+4.762%	1	53	-92.727%
2024-12-03	1.0500	1.0500	1.0500	1.0500	-7.080%	1	54	-92.381%
2024-12-02	1.1300	1.1300	1.1300	1.1300	+0.893%	1	53	-92.920%
2024-11-26	1.1200	1.1200	1.1200	1.1200	+3.704%	1	52	-92.857%
2024-11-25	1.0800	1.0800	1.0800	1.0800	-7.692%	3	51	-92.593%
2024-11-14	1.1600	1.1700	1.1600	1.1700	+4.464%	2	48	-93.162%
2024-11-13	1.1200	1.1200	1.1200	1.1200	+0.901%	2	46	-92.857%
2024-11-12	1.1100	1.1100	1.1100	1.1100	+20.652%	2	44	-92.793%
2024-11-07	0.9200	0.9200	0.9200	0.9200	-17.117%	1	42	-91.304%
2024-10-31	1.0800	1.1100	1.0800	1.1100	+7.767%	2	43	-92.793%
2024-10-30	1.0600	1.0600	1.0300	1.0300	+3.000%	2	41	-92.233%
2024-10-25	1.0000	1.0000	1.0000	1.0000	-0.990%	10	39	-92.000%
2024-10-24	1.0100	1.0100	1.0100	1.0100	-0.980%	1	34	-92.079%
2024-10-17	1.0100	1.0200	1.0100	1.0200	-2.857%	3	33	-92.157%
2024-10-15	1.0400	1.0500	1.0400	1.0500	+3.960%	2	31	-92.381%
2024-10-14	1.1000	1.1000	1.0100	1.0100	+3.061%	2	29	-92.079%
2024-10-10	0.9800	0.9800	0.9800	0.9800	-6.667%	7	27	-91.837%
2024-10-08	1.0500	1.0500	1.0300	1.0500	0.000%	6	20	-92.381%
2024-09-30	1.0000	1.0500	1.0000	1.0500	+5.000%	2	14	-92.381%
2024-09-27	1.0000	1.0000	1.0000	1.0000	-15.254%	2	12	-92.000%
2024-09-23	1.1800	1.1800	1.1800	1.1800	+31.111%	1	11	-93.220%
2024-09-16	0.9000	0.9000	0.9000	0.9000	0.000%	10	10	-91.111%