Dark

FCX20270115P28
FCX Jan 15 2027 28.00 Put (FCX270115P00028000)
option OPRA

EOD

Jul 22, 2026

0.1900-32.143%(-0.0900)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.1800	0.2100	0.1800	0.1900	-32.143%	3	4,576	0.000%
2026-07-20	0.3700	0.3700	0.2800	0.2800	-9.677%	2	4,577	-32.143%
2026-07-17	0.3800	0.3800	0.3100	0.3100	0.000%	2	4,578	-38.710%
2026-07-10	0.3600	0.3600	0.3100	0.3100	0.000%	2	4,579	-38.710%
2026-07-08	0.3700	0.3700	0.3100	0.3100	+34.783%	2	4,580	-38.710%
2026-07-06	0.2400	0.2400	0.2300	0.2300	-25.806%	15	4,581	-17.391%
2026-07-01	0.3800	0.3800	0.3100	0.3100	+10.714%	2	4,584	-38.710%
2026-06-30	0.3600	0.3600	0.2800	0.2800	-9.677%	2	4,584	-32.143%
2026-06-29	0.4500	0.4500	0.3100	0.3100	-6.061%	5	4,585	-38.710%
2026-06-24	0.3600	0.3600	0.3300	0.3300	-2.941%	2	4,582	-42.424%
2026-06-15	0.2300	0.3400	0.2300	0.3400	+3.030%	20	4,582	-44.118%
2026-06-11	0.3100	0.3300	0.2900	0.3300	-2.941%	10	4,582	-42.424%
2026-06-10	0.3000	0.3400	0.3000	0.3400	0.000%	5	4,578	-44.118%
2026-06-09	0.3000	0.3400	0.3000	0.3400	+9.677%	7	4,573	-44.118%
2026-06-08	0.2400	0.3100	0.2400	0.3100	+3.333%	2	4,572	-38.710%
2026-06-04	0.3000	0.3000	0.3000	0.3000	-14.286%	2	4,570	-36.667%
2026-06-03	0.3500	0.3500	0.3500	0.3500	+40.000%	5	4,568	-45.714%
2026-06-02	0.2800	0.2800	0.2400	0.2500	-30.556%	65	4,568	-24.000%
2026-06-01	0.3600	0.3600	0.3600	0.3600	+28.571%	1	4,612	-47.222%
2026-05-29	0.2800	0.2800	0.2800	0.2800	-6.667%	10	4,611	-32.143%
2026-05-28	0.3600	0.3700	0.3000	0.3000	+7.143%	66	4,621	-36.667%
2026-05-27	0.4700	0.4700	0.2800	0.2800	-3.448%	4	4,675	-32.143%
2026-05-26	0.5300	0.5300	0.2900	0.2900	-6.452%	3	4,676	-34.483%
2026-05-22	0.3100	0.3100	0.3100	0.3100	-13.889%	11	4,677	-38.710%
2026-05-21	0.3500	0.3600	0.3500	0.3600	+5.882%	3	4,674	-47.222%
2026-05-18	0.3000	0.3400	0.3000	0.3400	+25.926%	9	4,674	-44.118%
2026-05-13	0.2700	0.2700	0.2700	0.2700	-15.625%	744	4,676	-29.630%
2026-05-12	0.2700	0.4100	0.2700	0.3200	+18.519%	7	4,677	-40.625%
2026-05-11	0.2700	0.2700	0.2700	0.2700	-27.027%	1	4,677	-29.630%
2026-05-06	0.3700	0.3700	0.3700	0.3700	-13.953%	75	4,678	-48.649%
2026-04-28	0.5000	0.5000	0.3900	0.4300	-18.868%	5	4,753	-55.814%
2026-04-23	0.5300	0.5300	0.5300	0.5300	+96.296%	1	4,751	-64.151%
2026-04-22	0.2700	0.2700	0.2700	0.2700	0.000%	21	4,750	-29.630%
2026-04-21	0.2700	0.2700	0.2700	0.2700	0.000%	1	4,772	-29.630%
2026-04-20	0.2700	0.2700	0.2700	0.2700	0.000%	1	4,772	-29.630%
2026-04-17	0.2700	0.2700	0.2700	0.2700	-28.947%	6	4,773	-29.630%
2026-04-14	0.3800	0.3800	0.3800	0.3800	-9.524%	1	4,779	-50.000%
2026-04-10	0.5000	0.5000	0.4100	0.4200	-27.586%	13	4,780	-54.762%
2026-04-08	0.5500	0.5800	0.5000	0.5800	-25.641%	5	4,793	-67.241%
2026-03-26	0.8000	0.8000	0.7800	0.7800	+4.000%	7	4,797	-75.641%
2026-03-23	0.7500	0.7500	0.7500	0.7500	-16.667%	1	4,791	-74.667%
2026-03-20	0.9000	0.9000	0.9000	0.9000	+40.625%	1	4,792	-78.889%
2026-03-13	0.6200	0.6400	0.6200	0.6400	+8.475%	10	4,791	-70.313%
2026-03-12	0.5900	0.5900	0.5900	0.5900	+13.462%	1	4,781	-67.797%
2026-03-10	0.5200	0.5200	0.5200	0.5200	-13.333%	5	4,782	-63.462%
2026-03-06	0.6000	0.6000	0.5500	0.6000	+71.429%	80	4,777	-68.333%
2026-03-04	0.3600	0.3600	0.3500	0.3500	-37.500%	11	4,717	-45.714%
2026-03-03	0.5600	0.5600	0.5600	0.5600	-5.085%	2	4,717	-66.071%
2026-02-18	0.5900	0.5900	0.5900	0.5900	+13.462%	20	4,715	-67.797%
2026-02-11	0.5200	0.5200	0.5200	0.5200	+26.829%	3	4,735	-63.462%
2026-02-09	0.4300	0.4300	0.4100	0.4100	-18.000%	3	4,738	-53.659%
2026-02-05	0.5000	0.5000	0.5000	0.5000	+19.048%	2	4,739	-62.000%
2026-02-03	0.4200	0.4200	0.4200	0.4200	-12.500%	3	4,737	-54.762%
2026-02-02	0.4300	0.4800	0.4300	0.4800	-2.041%	2	4,737	-60.417%
2026-01-30	0.4500	0.4900	0.4500	0.4900	+81.481%	2	4,735	-61.224%
2026-01-29	0.2700	0.2700	0.2700	0.2700	-42.553%	1	4,735	-29.630%
2026-01-27	0.4400	0.4700	0.4400	0.4700	+4.444%	21	4,736	-59.574%
2026-01-26	0.4500	0.4500	0.4500	0.4500	-13.462%	1	4,757	-57.778%
2026-01-23	0.5000	0.5300	0.5000	0.5200	-1.887%	52	4,758	-63.462%
2026-01-22	0.5500	0.5500	0.5300	0.5300	+1.923%	9	4,810	-64.151%
2026-01-21	0.5000	0.5200	0.5000	0.5200	-13.333%	3	4,810	-63.462%
2026-01-20	0.6000	0.6000	0.5400	0.6000	+11.111%	14	4,810	-68.333%
2026-01-15	0.5000	0.5400	0.5000	0.5400	-5.263%	52	4,810	-64.815%
2026-01-12	0.5400	0.5900	0.5400	0.5700	-9.524%	1,388	4,802	-66.667%
2026-01-09	0.6000	0.6900	0.6000	0.6300	-21.250%	3	5,013	-69.841%
2026-01-08	0.6800	0.8000	0.6800	0.8000	+35.593%	21	5,014	-76.250%
2026-01-07	0.5500	0.5900	0.5500	0.5900	-23.377%	12	5,034	-67.797%
2026-01-02	0.7700	0.7700	0.7700	0.7700	0.000%	1	5,034	-75.325%
2025-12-30	0.7700	0.7700	0.7700	0.7700	+2.667%	30	5,034	-75.325%
2025-12-29	0.7500	0.7500	0.7500	0.7500	-6.250%	10	5,004	-74.667%
2025-12-23	0.7000	0.8000	0.7000	0.8000	-22.330%	8	5,014	-76.250%
2025-12-11	1.0500	1.0500	1.0300	1.0300	-6.364%	2	5,008	-81.553%
2025-12-10	1.1200	1.1200	1.1000	1.1000	-4.348%	5	5,010	-82.727%
2025-12-08	1.1500	1.1500	1.1500	1.1500	-7.258%	1	5,015	-83.478%
2025-12-03	1.2400	1.2400	1.2400	1.2400	-18.954%	1	5,015	-84.677%
2025-12-02	1.5300	1.5300	1.5300	1.5300	+2.000%	1	5,016	-87.582%
2025-12-01	1.5000	1.5000	1.5000	1.5000	-1.316%	1	5,017	-87.333%
2025-11-28	1.5200	1.5200	1.5200	1.5200	-35.319%	50	5,017	-87.500%
2025-11-21	2.3500	2.3500	2.3500	2.3500	+14.634%	1	5,067	-91.915%
2025-11-20	2.0500	2.0500	2.0500	2.0500	+12.637%	1	5,067	-90.732%
2025-11-18	1.8200	1.8200	1.8200	1.8200	+13.043%	1	5,067	-89.560%
2025-11-12	1.7800	1.7800	1.6100	1.6100	-5.848%	13	5,067	-88.199%
2025-11-11	1.9200	1.9200	1.7100	1.7100	-14.500%	11	5,070	-88.889%
2025-11-07	2.0000	2.0000	2.0000	2.0000	+1.010%	10	5,071	-90.500%
2025-11-04	1.9900	1.9900	1.9800	1.9800	+10.615%	45	5,061	-90.404%
2025-10-27	1.8100	1.8100	1.7600	1.7900	+5.294%	303	4,820	-89.385%
2025-10-20	1.7000	1.7000	1.7000	1.7000	-12.371%	1	4,820	-88.824%
2025-10-17	1.9300	1.9400	1.9300	1.9400	-0.513%	57	4,843	-90.206%
2025-10-14	1.9500	1.9500	1.9500	1.9500	+22.642%	4	4,795	-90.256%
2025-10-13	1.5900	1.5900	1.5900	1.5900	-5.357%	1	4,799	-88.050%
2025-10-09	1.5000	1.6800	1.5000	1.6800	+3.067%	36	4,800	-88.690%
2025-10-08	1.8500	1.8500	1.6000	1.6300	-8.427%	22	4,766	-88.344%
2025-10-07	1.7600	1.7800	1.7600	1.7800	-1.657%	3	4,763	-89.326%
2025-10-06	1.8000	1.8600	1.7900	1.8100	-13.397%	9	4,763	-89.503%
2025-10-02	2.1200	2.1200	2.0900	2.0900	+2.451%	16	4,767	-90.909%
2025-10-01	2.0900	2.1000	2.0400	2.0400	-9.333%	81	4,751	-90.686%
2025-09-30	2.4700	2.4700	2.2500	2.2500	-8.537%	32	4,672	-91.556%
2025-09-29	2.4300	2.5000	2.4000	2.4600	-9.890%	75	4,643	-92.276%
2025-09-26	2.7000	2.7500	2.6900	2.7300	-2.500%	1,105	4,595	-93.040%
2025-09-25	2.6100	2.8000	2.6100	2.8000	+27.854%	8	3,490	-93.214%
2025-09-24	1.5300	2.2900	1.5300	2.1900	+67.176%	205	3,484	-91.324%
2025-09-18	1.3100	1.3100	1.3100	1.3100	+5.645%	1	3,460	-85.496%
2025-09-11	1.2300	1.2400	1.2300	1.2400	-7.463%	3	3,461	-84.677%
2025-09-09	1.3400	1.3400	1.3400	1.3400	+8.065%	1	3,460	-85.821%
2025-09-03	1.2400	1.2400	1.2400	1.2400	-11.429%	3	3,459	-84.677%
2025-09-02	1.5000	1.5000	1.3500	1.4000	0.000%	9	3,462	-86.429%
2025-08-28	1.4000	1.4000	1.4000	1.4000	0.000%	9	3,460	-86.429%
2025-08-27	1.3700	1.4000	1.3700	1.4000	+4.478%	18	3,460	-86.429%
2025-08-25	1.3400	1.3400	1.3400	1.3400	-11.842%	3	3,458	-85.821%
2025-08-22	1.5200	1.5200	1.5200	1.5200	0.000%	1	3,455	-87.500%
2025-08-21	1.5200	1.5200	1.5200	1.5200	-4.403%	1	3,456	-87.500%
2025-08-19	1.5900	1.5900	1.5900	1.5900	+1.274%	28	3,457	-88.050%
2025-08-18	1.5700	1.5700	1.5700	1.5700	+1.290%	800	3,429	-87.898%
2025-08-14	1.5500	1.5500	1.5500	1.5500	-25.121%	1	2,629	-87.742%
2025-07-30	1.5400	2.0700	1.5400	2.0700	+39.865%	9	2,630	-90.821%
2025-07-29	1.4800	1.4800	1.4800	1.4800	+13.846%	2	2,621	-87.162%
2025-07-23	1.3000	1.3000	1.3000	1.3000	-9.091%	1	2,620	-85.385%
2025-07-18	1.4600	1.4600	1.3700	1.4300	+0.704%	778	2,619	-86.713%
2025-07-17	1.3900	1.4200	1.3500	1.4200	-3.401%	3	1,843	-86.620%
2025-07-15	1.4200	1.4700	1.4200	1.4700	+12.214%	2	1,842	-87.075%
2025-07-14	1.3700	1.3800	1.3100	1.3100	-0.758%	6	1,840	-85.496%
2025-07-02	1.3200	1.3200	1.3200	1.3200	-10.204%	1	1,844	-85.606%
2025-06-26	1.6100	1.6100	1.4700	1.4700	-17.877%	213	1,845	-87.075%
2025-06-25	1.7900	1.8000	1.7900	1.7900	+2.286%	18	1,856	-89.385%
2025-06-24	1.8000	1.8300	1.7500	1.7500	-10.256%	116	1,856	-89.143%
2025-06-23	1.9500	1.9500	1.9500	1.9500	+4.839%	2	1,856	-90.256%
2025-06-18	1.9200	1.9200	1.8600	1.8600	+10.059%	182	1,850	-89.785%
2025-06-17	1.8700	1.8700	1.6900	1.6900	-9.626%	4	1,850	-88.757%
2025-06-13	2.0100	2.0300	1.8700	1.8700	-2.094%	884	1,849	-89.840%
2025-06-11	1.9100	1.9100	1.9100	1.9100	+6.704%	1	1,849	-90.052%
2025-06-10	1.8500	1.8500	1.7900	1.7900	-1.648%	62	1,849	-89.385%
2025-06-09	1.8200	1.8200	1.8200	1.8200	-4.211%	1	1,849	-89.560%
2025-06-06	1.8800	1.9000	1.8800	1.9000	+1.064%	22	1,849	-90.000%
2025-06-05	1.8800	1.8800	1.8800	1.8800	-17.904%	20	1,853	-89.894%
2025-06-03	2.3100	2.3100	2.2900	2.2900	+2.691%	22	1,853	-91.703%
2025-06-02	2.2800	2.2800	2.1300	2.2300	-3.463%	105	1,855	-91.480%
2025-05-28	2.3100	2.3100	2.3100	2.3100	-9.412%	3	1,868	-91.775%
2025-05-23	2.5900	2.5900	2.5500	2.5500	-3.042%	4	1,870	-92.549%
2025-05-22	2.5900	2.6300	2.5900	2.6300	+1.938%	419	1,870	-92.776%
2025-05-21	2.5800	2.5800	2.5800	2.5800	+4.878%	2	1,860	-92.636%
2025-05-20	2.4600	2.4600	2.4600	2.4600	+1.653%	1	1,860	-92.276%
2025-05-19	2.4200	2.4200	2.4200	2.4200	+2.542%	2	1,861	-92.149%
2025-05-13	2.2500	2.3600	2.2500	2.3600	-17.193%	4	1,863	-91.949%
2025-05-02	2.8500	2.8500	2.8500	2.8500	-13.636%	4	1,866	-93.333%
2025-04-30	3.3000	3.3000	3.3000	3.3000	+8.197%	3	1,868	-94.242%
2025-04-25	3.4200	3.4200	3.0500	3.0500	-9.226%	6	1,865	-93.770%
2025-04-22	3.3600	3.3600	3.3600	3.3600	-21.678%	1	1,867	-94.345%
2025-04-21	4.2900	4.2900	4.2900	4.2900	+2.143%	1	1,866	-95.571%
2025-04-17	4.1500	4.2000	4.1500	4.2000	+3.704%	4	1,866	-95.476%
2025-04-15	4.0500	4.0500	4.0500	4.0500	-13.830%	2	1,866	-95.309%
2025-04-11	4.7000	4.7000	4.7000	4.7000	+22.715%	2	1,868	-95.957%
2025-04-09	3.8300	3.8300	3.8300	3.8300	-34.079%	1	1,868	-95.039%
2025-04-08	4.7900	5.8100	4.7900	5.8100	+10.456%	5	1,869	-96.730%
2025-04-07	5.7000	5.7000	5.2600	5.2600	-10.847%	6	1,865	-96.388%
2025-04-04	5.4400	5.9000	5.4000	5.9000	+87.302%	58	1,860	-96.780%
2025-04-03	3.1500	3.1500	3.1500	3.1500	+19.772%	6	1,842	-93.968%
2025-03-28	2.4500	2.6300	2.4500	2.6300	+24.057%	1,018	1,836	-92.776%
2025-03-24	2.0600	2.1200	2.0600	2.1200	-10.549%	2	1,527	-91.038%
2025-03-19	2.3700	2.3700	2.3700	2.3700	-3.659%	3	1,528	-91.983%
2025-03-18	2.4600	2.4600	2.4600	2.4600	-5.747%	1	1,525	-92.276%
2025-03-14	2.6100	2.6100	2.6100	2.6100	-6.452%	2	1,524	-92.720%
2025-03-13	2.7900	2.7900	2.7900	2.7900	-10.577%	2	1,524	-93.190%
2025-03-12	3.1200	3.1200	3.1200	3.1200	-13.573%	1	1,524	-93.910%
2025-03-10	3.6100	3.6100	3.6100	3.6100	+12.461%	1	1,524	-94.737%
2025-03-07	2.8900	3.2100	2.8900	3.2100	+1.905%	168	1,523	-94.081%
2025-03-04	3.2000	3.2000	3.1500	3.1500	+5.000%	6	1,514	-93.968%
2025-03-03	3.0000	3.0000	3.0000	3.0000	+4.530%	5	1,508	-93.667%
2025-02-28	2.8900	2.8900	2.8700	2.8700	+1.056%	94	1,503	-93.380%
2025-02-25	2.8000	2.8400	2.8000	2.8400	+26.222%	18	1,448	-93.310%
2025-02-18	2.2500	2.2500	2.2500	2.2500	-18.182%	1,300	1,448	-91.556%
2025-02-05	2.7600	2.7600	2.7400	2.7500	+0.733%	5	148	-93.091%
2025-02-04	2.7400	2.7400	2.7300	2.7300	-7.458%	17	146	-93.040%
2025-02-03	2.7700	2.9500	2.7700	2.9500	+6.115%	17	148	-93.559%
2025-01-30	2.7800	2.7800	2.7800	2.7800	+2.206%	1	145	-93.165%
2025-01-29	2.7200	2.7200	2.7200	2.7200	-6.849%	1	145	-93.015%
2025-01-28	2.9200	2.9200	2.9200	2.9200	+13.619%	2	144	-93.493%
2025-01-23	2.5900	2.5900	2.5700	2.5700	+16.818%	15	142	-92.607%
2025-01-16	2.2000	2.2000	2.2000	2.2000	-21.986%	20	127	-91.364%
2025-01-03	2.8200	2.8200	2.8200	2.8200	+3.297%	52	107	-93.262%
2025-01-02	2.7300	2.7300	2.7300	2.7300	0.000%	10	86	-93.040%
2024-12-19	2.6000	2.7400	2.6000	2.7300	+6.641%	15	76	-93.040%
2024-12-18	2.3800	2.5600	2.3800	2.5600	+13.274%	2	73	-92.578%
2024-12-16	2.2600	2.2800	2.2600	2.2600	+7.619%	10	71	-91.593%
2024-12-12	2.1000	2.1000	2.1000	2.1000	+9.948%	1	70	-90.952%
2024-11-25	1.9100	1.9100	1.9100	1.9100	-5.911%	4	69	-90.052%
2024-11-22	2.0300	2.0300	2.0300	2.0300	+11.538%	8	73	-90.640%
2024-10-29	1.8200	1.8200	1.8200	1.8200	+1.111%	1	71	-89.560%
2024-10-28	1.8000	1.8000	1.8000	1.8000	+0.559%	1	70	-89.444%
2024-10-23	1.7900	1.7900	1.7900	1.7900	-6.771%	1	69	-89.385%
2024-10-15	1.9000	1.9200	1.9000	1.9200	+4.348%	5	69	-90.104%
2024-10-14	1.8200	1.8400	1.8200	1.8400	+8.235%	3	67	-89.674%
2024-10-07	1.7000	1.7000	1.7000	1.7000	0.000%	10	66	-88.824%
2024-10-02	1.7300	1.7300	1.6500	1.7000	-5.028%	22	56	-88.824%
2024-09-30	1.7900	1.7900	1.7900	1.7900	+5.294%	2	36	-89.385%
2024-09-26	1.6500	1.7000	1.6500	1.7000	-10.995%	30	34	-88.824%
2024-09-25	1.9100	1.9100	1.9100	1.9100	-13.575%	1	4	-90.052%
2024-09-19	2.2100	2.2100	2.2100	2.2100	0.000%	3	3	-91.403%