Dark

FCX20270115P33
FCX Jan 15 2027 33.00 Put (FCX270115P00033000)
option OPRA

EOD

Sep 9, 2026

0.10000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.1000	0.1000	0.1000	0.1000	0.000%	1	18,187	0.000%
2026-09-08	0.2200	0.2200	0.1000	0.1000	-9.091%	2	18,186	0.000%
2026-09-02	0.0800	0.1100	0.0800	0.1100	+57.143%	53	18,185	-9.091%
2026-08-31	0.0700	0.0700	0.0700	0.0700	-22.222%	6	18,185	+42.857%
2026-08-27	0.0900	0.0900	0.0900	0.0900	0.000%	7	18,185	+11.111%
2026-08-24	0.1000	0.1000	0.0900	0.0900	-10.000%	5	18,188	+11.111%
2026-08-21	0.1300	0.1500	0.1000	0.1000	-33.333%	57	18,188	0.000%
2026-08-20	0.1500	0.1500	0.1500	0.1500	-6.250%	5	18,198	-33.333%
2026-08-13	0.1600	0.1600	0.1600	0.1600	-20.000%	3	18,198	-37.500%
2026-08-11	0.2000	0.2000	0.2000	0.2000	-41.176%	23	18,198	-50.000%
2026-08-07	0.3300	0.3400	0.3300	0.3400	+9.677%	3	18,200	-70.588%
2026-08-04	0.3500	0.3700	0.3100	0.3100	-18.421%	8	18,200	-67.742%
2026-08-03	0.3400	0.4400	0.3400	0.3800	0.000%	8	18,200	-73.684%
2026-07-30	0.3800	0.3800	0.3800	0.3800	-30.909%	1	18,200	-73.684%
2026-07-29	0.5500	0.5500	0.5500	0.5500	+37.500%	1	18,201	-81.818%
2026-07-22	0.4000	0.4000	0.4000	0.4000	-33.333%	1	18,200	-75.000%
2026-07-17	0.5400	0.6000	0.5400	0.6000	+27.660%	33	18,200	-83.333%
2026-07-10	0.4700	0.5700	0.4700	0.4700	-27.692%	45	18,197	-78.723%
2026-07-08	0.6800	0.6800	0.6500	0.6500	+6.557%	2	18,196	-84.615%
2026-07-01	0.6400	0.6400	0.6100	0.6100	+22.000%	4	18,196	-83.607%
2026-06-30	0.5000	0.5000	0.5000	0.5000	-23.077%	1	18,194	-80.000%
2026-06-25	0.6500	0.6500	0.6500	0.6500	+30.000%	1	18,194	-84.615%
2026-06-22	0.5000	0.5000	0.5000	0.5000	+16.279%	1	18,194	-80.000%
2026-06-16	0.4500	0.4500	0.4300	0.4300	-4.444%	15	18,194	-76.744%
2026-06-15	0.4900	0.4900	0.4500	0.4500	-16.667%	20	18,194	-77.778%
2026-06-12	0.5400	0.5600	0.5400	0.5400	-19.403%	30	18,194	-81.481%
2026-06-10	0.6600	0.6700	0.6600	0.6700	-4.286%	2	18,194	-85.075%
2026-06-05	0.6500	0.7000	0.6500	0.7000	+37.255%	3	18,193	-85.714%
2026-06-04	0.4700	0.5100	0.4700	0.5100	+4.082%	2	18,193	-80.392%
2026-06-03	0.4900	0.4900	0.4900	0.4900	-12.500%	2	18,193	-79.592%
2026-05-28	0.7700	0.7700	0.5600	0.5600	-13.846%	1,503	18,193	-82.143%
2026-05-21	0.6500	0.6500	0.6500	0.6500	-5.797%	5	18,189	-84.615%
2026-05-20	0.6900	0.6900	0.6900	0.6900	-2.817%	2	18,189	-85.507%
2026-05-18	0.7100	0.7100	0.7100	0.7100	+18.333%	2	18,189	-85.915%
2026-05-11	0.6900	0.6900	0.6000	0.6000	-14.286%	3,006	18,189	-83.333%
2026-05-07	0.7000	0.7500	0.7000	0.7000	-23.077%	1,501	18,317	-85.714%
2026-04-28	0.9100	0.9100	0.9100	0.9100	+13.750%	682	18,619	-89.011%
2026-04-24	0.8000	0.8000	0.8000	0.8000	0.000%	3	18,692	-87.500%
2026-04-23	0.7000	0.8900	0.7000	0.8000	+50.943%	25	18,692	-87.500%
2026-04-20	0.5300	0.5300	0.5300	0.5300	-11.667%	1	18,686	-81.132%
2026-04-16	0.6000	0.6000	0.6000	0.6000	-29.412%	3	18,686	-83.333%
2026-04-08	0.8400	0.8500	0.8400	0.8500	-26.087%	5	18,686	-88.235%
2026-04-06	1.1200	1.2900	1.0200	1.1500	-0.862%	500	18,688	-91.304%
2026-04-02	1.1600	1.1600	1.1600	1.1600	-30.539%	8	18,765	-91.379%
2026-03-30	1.5500	1.6700	1.5100	1.6700	+17.606%	3,011	18,765	-94.012%
2026-03-26	1.4300	1.4300	1.4200	1.4200	-2.069%	10	19,080	-92.958%
2026-03-24	1.5000	1.5500	1.4500	1.4500	+9.848%	3,062	19,070	-93.103%
2026-03-18	1.3500	1.3500	1.3200	1.3200	+5.600%	16	19,245	-92.424%
2026-03-16	1.2500	1.2500	1.1500	1.2500	-6.015%	22	19,230	-92.000%
2026-03-13	1.3000	1.3500	1.2000	1.3300	+12.712%	59	19,226	-92.481%
2026-03-12	1.1300	1.1800	1.1300	1.1800	+9.259%	14	19,179	-91.525%
2026-03-11	1.0100	1.1500	1.0100	1.0800	+8.000%	36	19,171	-90.741%
2026-03-06	1.0500	1.1500	1.0000	1.0000	0.000%	28	19,146	-90.000%
2026-03-05	1.0000	1.0000	1.0000	1.0000	+17.647%	1	19,143	-90.000%
2026-03-02	0.8500	0.8500	0.8500	0.8500	+13.333%	1	19,142	-88.235%
2026-02-27	0.7500	0.7500	0.7500	0.7500	-7.407%	1	19,142	-86.667%
2026-02-24	0.8300	0.8300	0.7500	0.8100	-10.000%	22	19,141	-87.654%
2026-02-23	0.9000	0.9000	0.9000	0.9000	+4.651%	20	19,142	-88.889%
2026-02-20	0.8600	0.8600	0.8600	0.8600	-12.245%	3	19,162	-88.372%
2026-02-17	0.9400	0.9800	0.9400	0.9800	+3.158%	21	19,165	-89.796%
2026-02-13	0.9400	0.9500	0.9100	0.9500	+18.750%	32	19,116	-89.474%
2026-02-11	0.8100	0.8100	0.8000	0.8000	-20.000%	2	19,116	-87.500%
2026-02-05	0.9600	1.0400	0.9600	1.0000	+7.527%	9	19,118	-90.000%
2026-02-04	0.8100	0.9300	0.7100	0.9300	+16.250%	34	19,116	-89.247%
2026-02-03	0.8000	0.8000	0.8000	0.8000	-20.000%	10	19,145	-87.500%
2026-01-30	0.9100	1.0000	0.9100	1.0000	+7.527%	4	19,145	-90.000%
2026-01-29	0.6800	0.9300	0.6800	0.9300	+13.415%	12	19,142	-89.247%
2026-01-26	0.8200	0.8200	0.8200	0.8200	-14.583%	5	19,135	-87.805%
2026-01-23	1.0000	1.0000	0.9600	0.9600	+4.348%	55	19,135	-89.583%
2026-01-21	0.9000	0.9200	0.9000	0.9200	-2.128%	22	19,160	-89.130%
2026-01-16	0.9400	0.9400	0.9400	0.9400	+2.174%	3	19,178	-89.362%
2026-01-14	0.9400	0.9400	0.9200	0.9200	-2.128%	2	19,178	-89.130%
2026-01-13	1.0000	1.0000	0.9300	0.9400	-9.615%	307	19,178	-89.362%
2026-01-12	0.9800	1.0500	0.9800	1.0400	-7.143%	383	19,239	-90.385%
2026-01-09	1.0600	1.1300	1.0600	1.1200	-10.400%	468	18,919	-91.071%
2026-01-08	1.2500	1.2500	1.2500	1.2500	+13.636%	5	19,015	-92.000%
2026-01-07	1.0800	1.1400	1.0800	1.1000	+10.000%	5	19,015	-90.909%
2026-01-06	1.0000	1.0000	1.0000	1.0000	-13.043%	60	19,019	-90.000%
2026-01-05	1.1500	1.1500	1.1500	1.1500	-16.667%	1	19,078	-91.304%
2025-12-29	1.4000	1.4000	1.3800	1.3800	+8.661%	4	19,078	-92.754%
2025-12-26	1.2700	1.2700	1.2700	1.2700	-16.447%	1	19,081	-92.126%
2025-12-22	1.4200	1.5200	1.4200	1.5200	+4.828%	4	19,081	-93.421%
2025-12-19	1.4500	1.4500	1.4500	1.4500	-19.444%	2	19,083	-93.103%
2025-12-15	1.8000	1.8600	1.8000	1.8000	+2.857%	52	19,102	-94.444%
2025-12-12	1.8000	1.8000	1.7500	1.7500	-2.235%	4	19,095	-94.286%
2025-12-11	1.7900	1.7900	1.7900	1.7900	-18.636%	13	19,111	-94.413%
2025-12-05	2.2000	2.2000	2.2000	2.2000	-13.725%	1	19,099	-95.455%
2025-12-01	2.5300	2.5600	2.5200	2.5500	-3.774%	2,328	19,099	-96.078%
2025-11-26	2.7500	2.7500	2.6500	2.6500	-25.562%	10	17,333	-96.226%
2025-11-21	3.6000	3.6000	3.5500	3.5600	+2.299%	307	17,333	-97.191%
2025-11-20	3.4800	3.4800	3.4800	3.4800	+10.476%	1	17,304	-97.126%
2025-11-19	3.1500	3.1500	3.1500	3.1500	-1.563%	1	17,300	-96.825%
2025-11-18	3.2500	3.3000	3.1700	3.2000	-17.313%	2,053	17,301	-96.875%
2025-11-17	3.8700	3.8700	3.8700	3.8700	+13.824%	4	15,264	-97.416%
2025-11-14	3.4000	3.4000	3.4000	3.4000	+3.030%	5	15,268	-97.059%
2025-11-13	3.3000	3.3000	3.3000	3.3000	+8.197%	2	15,263	-96.970%
2025-11-12	3.0500	3.0500	3.0500	3.0500	-26.506%	5	15,265	-96.721%
2025-11-11	4.1500	4.1500	4.1500	4.1500	+13.699%	1	15,262	-97.590%
2025-11-06	4.0500	4.0500	3.5000	3.6500	+8.955%	19	15,262	-97.260%
2025-10-29	3.3500	3.3500	3.3500	3.3500	+8.065%	2	15,245	-97.015%
2025-10-27	3.0800	3.1000	3.0000	3.1000	-6.627%	51	15,196	-96.774%
2025-10-23	2.9900	3.3200	2.9900	3.3200	+2.154%	70	15,196	-96.988%
2025-10-16	3.1100	3.2500	3.1100	3.2500	+13.636%	2	15,191	-96.923%
2025-10-13	2.8800	2.8800	2.8600	2.8600	+0.704%	4	15,191	-96.503%
2025-10-08	1.9600	2.8700	1.9600	2.8400	-11.250%	14	15,193	-96.479%
2025-10-07	3.2300	3.2300	3.2000	3.2000	-3.030%	10	15,197	-96.875%
2025-10-06	3.4000	3.4500	3.1600	3.3000	-7.042%	38	15,197	-96.970%
2025-10-03	3.5500	3.5500	3.5500	3.5500	-1.389%	7	15,204	-97.183%
2025-10-01	3.7600	3.7600	3.6000	3.6000	-14.286%	6	15,204	-97.222%
2025-09-30	4.2800	4.2800	4.2000	4.2000	-0.709%	3	15,200	-97.619%
2025-09-29	4.2000	4.2300	4.1500	4.2300	-8.043%	16	15,203	-97.636%
2025-09-26	4.5600	4.6000	4.5000	4.6000	-3.158%	112	15,195	-97.826%
2025-09-25	4.6500	4.7500	4.6500	4.7500	+22.108%	1,376	15,083	-97.895%
2025-09-24	3.5000	3.8900	2.9500	3.8900	+72.124%	12,211	13,833	-97.429%
2025-09-15	2.3000	2.3000	2.2600	2.2600	+9.179%	325	1,786	-95.575%
2025-09-08	2.0700	2.0700	2.0700	2.0700	-0.957%	1	1,463	-95.169%
2025-09-05	2.0600	2.0900	2.0600	2.0900	-4.128%	10	1,464	-95.215%
2025-09-04	2.1800	2.1800	2.1800	2.1800	+1.869%	9	1,465	-95.413%
2025-09-03	2.1000	2.1400	2.0800	2.1400	-13.008%	3	1,465	-95.327%
2025-09-02	2.4600	2.4600	2.4600	2.4600	+1.653%	1	1,466	-95.935%
2025-08-26	2.4300	2.4300	2.4200	2.4200	0.000%	122	1,467	-95.868%
2025-08-25	2.4200	2.4200	2.4200	2.4200	-2.419%	16	1,467	-95.868%
2025-08-22	2.5300	2.5300	2.4800	2.4800	-14.483%	18	1,482	-95.968%
2025-08-20	2.9000	2.9000	2.9000	2.9000	-23.684%	10	1,482	-96.552%
2025-08-19	3.8000	3.8000	3.8000	3.8000	+38.686%	10	1,482	-97.368%
2025-08-18	2.7400	2.7400	2.7400	2.7400	+1.107%	1	1,492	-96.350%
2025-08-15	2.7100	2.7100	2.7100	2.7100	-4.912%	7	1,491	-96.310%
2025-08-14	2.8200	2.8500	2.8200	2.8500	+5.556%	16	1,491	-96.491%
2025-08-13	2.7000	2.7000	2.7000	2.7000	-17.683%	9	1,489	-96.296%
2025-08-06	3.2800	3.2800	3.2800	3.2800	-2.090%	1	1,489	-96.951%
2025-08-01	3.4000	3.4000	3.3500	3.3500	-6.944%	10	1,488	-97.015%
2025-07-30	3.2000	3.6000	3.2000	3.6000	+38.996%	12	1,487	-97.222%
2025-07-29	2.5900	2.5900	2.5900	2.5900	+5.714%	1	1,475	-96.139%
2025-07-25	2.4500	2.4500	2.4500	2.4500	+0.823%	1	1,474	-95.918%
2025-07-24	2.3000	2.4300	2.3000	2.4300	-4.331%	4	1,474	-95.885%
2025-07-16	2.5400	2.5400	2.5400	2.5400	+15.982%	10	1,472	-96.063%
2025-07-10	2.1900	2.1900	2.1900	2.1900	-8.750%	2	1,472	-95.434%
2025-07-09	2.4000	2.4600	2.4000	2.4000	+9.091%	12	1,474	-95.833%
2025-07-08	2.2000	2.2000	2.2000	2.2000	-14.397%	7	1,462	-95.455%
2025-07-07	2.5700	2.5700	2.5700	2.5700	-7.220%	1	1,463	-96.109%
2025-07-01	2.7700	2.7700	2.7700	2.7700	-1.071%	2	1,462	-96.390%
2025-06-26	2.8000	2.8000	2.8000	2.8000	-11.111%	20	1,464	-96.429%
2025-06-24	3.1500	3.1500	3.1500	3.1500	-8.696%	4	1,444	-96.825%
2025-06-23	3.4500	3.4500	3.4500	3.4500	+8.150%	12	1,448	-97.101%
2025-06-18	3.1800	3.1900	3.1800	3.1900	-17.143%	4	1,444	-96.865%
2025-06-13	3.8500	3.8500	3.8500	3.8500	+18.462%	4	1,444	-97.403%
2025-06-12	3.2500	3.2500	3.2500	3.2500	+6.908%	40	1,484	-96.923%
2025-06-09	3.2000	3.2000	3.0400	3.0400	-5.000%	9	1,484	-96.711%
2025-06-05	3.3000	3.3000	3.2000	3.2000	-11.111%	11	1,488	-96.875%
2025-06-03	3.6000	3.6000	3.6000	3.6000	-4.509%	3	1,487	-97.222%
2025-06-02	3.7700	3.7700	3.7700	3.7700	-4.557%	1	1,487	-97.347%
2025-05-29	3.9500	3.9500	3.9500	3.9500	-1.250%	5	1,486	-97.468%
2025-05-19	3.9600	4.0000	3.9600	4.0000	+8.696%	3	1,486	-97.500%
2025-05-13	3.6800	3.6800	3.6800	3.6800	-10.244%	1	1,483	-97.283%
2025-05-12	4.1000	4.1000	4.1000	4.1000	-14.583%	1	1,482	-97.561%
2025-05-07	4.8000	4.8000	4.8000	4.8000	+4.348%	1	1,482	-97.917%
2025-05-05	4.6000	4.6000	4.6000	4.6000	-0.433%	1	1,481	-97.826%
2025-05-02	4.6200	4.6200	4.6200	4.6200	-3.750%	4	1,480	-97.835%
2025-04-24	4.8000	4.8000	4.8000	4.8000	-21.311%	2	1,478	-97.917%
2025-04-22	6.1000	6.1000	6.1000	6.1000	-6.870%	1	1,476	-98.361%
2025-04-21	6.5500	6.5500	6.5500	6.5500	+7.201%	59	1,475	-98.473%
2025-04-15	6.1700	6.1700	6.1100	6.1100	-26.914%	10	1,474	-98.363%
2025-04-09	8.2500	8.3600	8.2500	8.3600	+4.500%	2	1,465	-98.804%
2025-04-07	9.1700	9.1700	8.0000	8.0000	-8.676%	5	1,464	-98.750%
2025-04-04	8.3600	8.9500	8.3600	8.7600	+72.781%	68	1,459	-98.858%
2025-04-03	5.0700	5.0700	5.0700	5.0700	+9.740%	3	1,474	-98.028%
2025-04-02	4.6200	4.6200	4.6200	4.6200	+3.820%	2	1,471	-97.835%
2025-03-31	4.5500	4.5500	4.4500	4.4500	+8.537%	14	1,473	-97.753%
2025-03-28	4.1000	4.1000	4.1000	4.1000	+17.143%	10	1,459	-97.561%
2025-03-26	3.5000	3.5000	3.5000	3.5000	+7.692%	300	1,454	-97.143%
2025-03-25	3.2500	3.2500	3.2500	3.2500	-7.670%	1	1,154	-96.923%
2025-03-24	3.5200	3.5200	3.5200	3.5200	-10.886%	2	1,155	-97.159%
2025-03-21	4.2000	4.2000	3.9500	3.9500	+5.333%	16	1,157	-97.468%
2025-03-20	2.5800	3.7500	2.5800	3.7500	-7.407%	3	1,165	-97.333%
2025-03-19	4.0500	4.0500	4.0500	4.0500	-0.491%	5	1,162	-97.531%
2025-03-17	4.1900	4.1900	4.0600	4.0700	-7.500%	5	1,157	-97.543%
2025-03-14	4.5500	4.5500	4.4000	4.4000	-9.278%	6	1,152	-97.727%
2025-03-13	4.8500	4.8500	4.8500	4.8500	-9.006%	2	1,157	-97.938%
2025-03-12	5.3300	5.3300	5.3300	5.3300	-0.745%	2	1,157	-98.124%
2025-03-10	5.7000	5.7900	5.2700	5.3700	+8.485%	16	1,159	-98.138%
2025-03-07	5.0000	5.1800	4.9000	4.9500	-3.131%	114	1,149	-97.980%
2025-03-05	5.1100	5.1100	5.1100	5.1100	+13.556%	2	1,115	-98.043%
2025-03-04	4.5000	4.5000	4.5000	4.5000	-7.975%	1	1,115	-97.778%
2025-03-03	4.8900	4.8900	4.8900	4.8900	+15.603%	2	1,114	-97.955%
2025-02-26	4.2300	4.2300	4.2300	4.2300	-10.000%	2	1,114	-97.636%
2025-02-25	4.8200	4.8200	4.7000	4.7000	+17.500%	29	1,116	-97.872%
2025-02-19	4.0000	4.0000	4.0000	4.0000	+5.263%	1	1,087	-97.500%
2025-02-14	3.8500	3.8500	3.8000	3.8000	-3.797%	1,172	511	-97.368%
2025-02-13	3.9500	3.9500	3.9500	3.9500	-7.059%	6	511	-97.468%
2025-02-12	4.3000	4.3000	4.2500	4.2500	-2.299%	10	511	-97.647%
2025-02-11	4.4500	4.4500	4.3000	4.3500	+0.694%	11	521	-97.701%
2025-02-07	4.1500	4.3200	4.1500	4.3200	-2.921%	10	515	-97.685%
2025-02-06	4.4500	4.4500	4.4500	4.4500	-2.412%	2	510	-97.753%
2025-02-05	4.7500	4.7500	4.5600	4.5600	-1.935%	22	512	-97.807%
2025-02-04	4.6500	4.6500	4.6500	4.6500	-9.709%	1	505	-97.849%
2025-02-03	5.0500	5.1500	5.0500	5.1500	+5.102%	2	505	-98.058%
2025-01-31	4.7000	4.9000	4.7000	4.9000	+4.255%	350	505	-97.959%
2025-01-30	4.7000	4.7000	4.7000	4.7000	-4.082%	2	352	-97.872%
2025-01-28	4.9000	4.9000	4.9000	4.9000	+25.000%	2	352	-97.959%
2025-01-24	3.9200	3.9200	3.9200	3.9200	-2.000%	2	352	-97.449%
2025-01-23	4.4900	4.4900	4.0000	4.0000	+9.589%	17	352	-97.500%
2025-01-22	3.6500	3.6500	3.6500	3.6500	+0.829%	1	349	-97.260%
2025-01-21	3.6200	3.6200	3.6200	3.6200	-8.122%	10	349	-97.238%
2025-01-15	3.9400	3.9400	3.9400	3.9400	-9.425%	1	349	-97.462%
2024-12-23	4.3500	4.3500	4.3500	4.3500	+16.000%	5	350	-97.701%
2024-12-19	4.4200	4.4500	3.7500	3.7500	-3.351%	4	350	-97.333%
2024-12-18	3.8800	3.8800	3.8800	3.8800	+7.778%	1	349	-97.423%
2024-12-13	3.6000	3.6100	3.6000	3.6000	+1.408%	502	349	-97.222%
2024-12-12	3.5500	3.5500	3.5500	3.5500	+10.938%	1	139	-97.183%
2024-12-09	3.1500	3.2000	3.1500	3.2000	-9.859%	21	138	-96.875%
2024-12-06	3.5500	3.5500	3.5500	3.5500	+4.412%	100	138	-97.183%
2024-12-04	3.4000	3.4000	3.4000	3.4000	+7.937%	20	119	-97.059%
2024-11-11	3.1500	3.1500	3.1500	3.1500	+1.613%	1	99	-96.825%
2024-09-25	3.1000	3.1000	3.1000	3.1000	-3.125%	97	98	-96.774%
2024-09-24	3.2000	3.2000	3.2000	3.2000	0.000%	1	1	-96.875%