Dark

FCX20270115P38
FCX Jan 15 2027 38.00 Put (FCX270115P00038000)
option OPRA

EOD

Jul 22, 2026

0.7500-19.355%(-0.1800)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.7500	0.7500	0.7500	0.7500	-19.355%	5	2,672	0.000%
2026-07-10	1.1700	1.1700	0.9300	0.9300	-16.216%	5	2,672	-19.355%
2026-07-09	1.1100	1.1100	1.1100	1.1100	-2.632%	11	2,671	-32.432%
2026-07-07	1.1400	1.1400	1.1400	1.1400	+7.547%	3	2,682	-34.211%
2026-06-30	1.0600	1.0600	1.0600	1.0600	-7.826%	1	2,682	-29.245%
2026-06-24	1.1500	1.1500	1.1500	1.1500	+51.316%	3	2,683	-34.783%
2026-06-17	0.7600	0.7600	0.7600	0.7600	-32.143%	2	2,680	-1.316%
2026-06-08	1.1500	1.1500	1.1200	1.1200	-15.152%	120	2,680	-33.036%
2026-06-05	1.3200	1.3200	1.3200	1.3200	+46.667%	1	2,623	-43.182%
2026-06-03	0.9000	0.9000	0.9000	0.9000	+12.500%	35	2,623	-16.667%
2026-06-02	0.9700	0.9700	0.8000	0.8000	-41.606%	2	2,588	-6.250%
2026-05-19	1.3700	1.3700	1.3700	1.3700	+5.385%	6	2,589	-45.255%
2026-05-18	1.3000	1.3000	1.2500	1.3000	+23.810%	9	2,576	-42.308%
2026-05-11	1.0500	1.0500	1.0500	1.0500	-11.765%	1	2,576	-28.571%
2026-05-07	1.1900	1.1900	1.1900	1.1900	-10.526%	8	2,577	-36.975%
2026-05-06	1.3300	1.3300	1.3300	1.3300	-5.000%	1	2,585	-43.609%
2026-04-24	1.4000	1.4000	1.4000	1.4000	+7.692%	8	2,586	-46.429%
2026-04-23	1.2000	1.3000	1.2000	1.3000	+23.810%	27	2,578	-42.308%
2026-04-16	1.0500	1.0500	1.0500	1.0500	-16.000%	1	2,551	-28.571%
2026-04-15	1.2500	1.2500	1.2500	1.2500	-38.119%	1	2,552	-40.000%
2026-04-07	2.0200	2.0200	2.0200	2.0200	+6.878%	3	2,553	-62.871%
2026-04-06	1.9200	1.9200	1.8900	1.8900	-20.921%	4	2,553	-60.317%
2026-03-26	2.3900	2.3900	2.3900	2.3900	-19.257%	1	2,553	-68.619%
2026-03-20	2.9600	2.9600	2.9600	2.9600	+47.264%	7	2,552	-74.662%
2026-03-16	2.0100	2.0100	2.0100	2.0100	-1.951%	10	2,545	-62.687%
2026-03-12	1.8300	2.0500	1.8300	2.0500	+5.670%	11	2,545	-63.415%
2026-03-11	1.7400	1.9400	1.7400	1.9400	-5.825%	24	2,544	-61.340%
2026-03-06	2.0900	2.0900	2.0600	2.0600	+29.560%	2	2,545	-63.592%
2026-03-05	1.3700	1.5900	1.3700	1.5900	+31.405%	30	2,544	-52.830%
2026-03-04	1.2100	1.2100	1.2100	1.2100	-10.370%	10	2,545	-38.017%
2026-03-02	1.3500	1.3500	1.3500	1.3500	-0.735%	1	2,545	-44.444%
2026-02-25	1.3200	1.3600	1.3200	1.3600	-9.333%	2	2,546	-44.853%
2026-02-23	1.4000	1.5000	1.4000	1.5000	+7.143%	5	2,546	-50.000%
2026-02-20	1.4000	1.4000	1.4000	1.4000	-9.677%	10	2,550	-46.429%
2026-02-19	1.6000	1.6000	1.5500	1.5500	-11.429%	10	2,545	-51.613%
2026-02-17	1.7500	1.8000	1.7000	1.7500	+8.025%	20	2,550	-57.143%
2026-02-13	1.7500	1.7500	1.6200	1.6200	+3.185%	16	2,554	-53.704%
2026-02-12	1.5700	1.5700	1.5700	1.5700	+3.289%	1	2,554	-52.229%
2026-02-09	1.4800	1.5200	1.4800	1.5200	-15.556%	2	2,554	-50.658%
2026-02-02	1.8000	1.8000	1.8000	1.8000	+26.761%	10	2,556	-58.333%
2026-01-27	1.4200	1.4200	1.4200	1.4200	-4.698%	13	2,566	-47.183%
2026-01-26	1.3900	1.4900	1.3900	1.4900	-9.697%	12	2,566	-49.664%
2026-01-21	1.6500	1.6500	1.6500	1.6500	+38.655%	10	2,567	-54.545%
2026-01-16	1.7300	1.7500	1.1900	1.1900	-24.684%	3	2,564	-36.975%
2026-01-15	1.5800	1.5800	1.5800	1.5800	-1.250%	10	2,564	-52.532%
2026-01-14	1.6000	1.6000	1.6000	1.6000	-1.840%	15	2,564	-53.125%
2026-01-13	2.0000	2.0000	1.1000	1.6300	+0.617%	176	2,549	-53.988%
2026-01-12	1.8000	1.8000	1.6200	1.6200	-25.346%	46	2,550	-53.704%
2026-01-08	2.1300	2.1700	2.1300	2.1700	+10.714%	33	2,536	-65.438%
2026-01-07	1.9200	1.9600	1.9200	1.9600	+4.813%	17	2,521	-61.735%
2026-01-06	1.3600	1.9200	1.3600	1.8700	-14.220%	102	2,520	-59.893%
2026-01-05	1.7800	2.1900	1.7800	2.1800	-9.917%	50	2,567	-65.596%
2026-01-02	2.4200	2.4200	2.4200	2.4200	-2.419%	26	2,611	-69.008%
2025-12-31	2.5400	2.5400	2.4800	2.4800	+2.479%	21	2,597	-69.758%
2025-12-30	2.3800	2.4200	2.3800	2.4200	+2.542%	8	2,597	-69.008%
2025-12-29	2.3500	2.3600	2.3500	2.3600	+5.357%	17	2,598	-68.220%
2025-12-26	2.1200	2.2400	2.1200	2.2400	-3.863%	18	2,596	-66.518%
2025-12-24	2.3300	2.3300	2.3300	2.3300	+0.431%	5	2,589	-67.811%
2025-12-23	2.3200	2.3200	2.3200	2.3200	-8.300%	22	2,589	-67.672%
2025-12-22	2.4800	2.5300	2.4500	2.5300	-7.326%	103	2,611	-70.356%
2025-12-19	2.7300	2.7300	2.7300	2.7300	-11.935%	1	2,613	-72.527%
2025-12-16	3.1000	3.1000	3.1000	3.1000	+2.990%	1	2,614	-75.806%
2025-12-15	3.1500	3.1500	3.0100	3.0100	+9.455%	168	2,660	-75.083%
2025-12-12	2.7500	2.7500	2.7500	2.7500	-26.667%	3	2,642	-72.727%
2025-12-09	3.7500	3.7500	3.7500	3.7500	+5.042%	1	2,642	-80.000%
2025-12-08	3.5700	3.5700	3.5700	3.5700	+11.215%	5	2,641	-78.992%
2025-12-05	3.2100	3.2100	3.2100	3.2100	-13.008%	1	2,641	-76.636%
2025-12-03	4.1800	4.1800	3.6400	3.6900	-13.176%	104	2,642	-79.675%
2025-12-02	4.8000	4.8000	4.2500	4.2500	+1.190%	14	2,643	-82.353%
2025-12-01	4.2000	4.2000	4.2000	4.2000	-12.500%	150	2,641	-82.143%
2025-11-26	4.7000	4.8000	4.7000	4.8000	-4.000%	20	2,804	-84.375%
2025-11-24	5.3100	5.3100	5.0000	5.0000	-6.716%	101	2,804	-85.000%
2025-11-20	5.1500	5.4000	4.8500	5.3600	-5.133%	10	2,805	-86.007%
2025-11-17	5.6500	5.6500	5.6500	5.6500	+5.607%	1	2,805	-86.726%
2025-11-14	5.4500	5.4500	5.3500	5.3500	+3.682%	46	2,804	-85.981%
2025-11-13	5.3100	5.3100	5.1600	5.1600	-3.551%	30	2,783	-85.465%
2025-11-11	5.3500	5.3500	5.3500	5.3500	-3.604%	3	2,763	-85.981%
2025-11-07	5.5500	5.6500	5.5500	5.5500	-4.310%	75	2,763	-86.486%
2025-11-06	5.2000	5.9000	5.2000	5.8000	+18.609%	62	2,763	-87.069%
2025-11-03	4.8900	4.8900	4.8900	4.8900	-3.168%	4	2,766	-84.663%
2025-10-31	5.0500	5.0500	5.0500	5.0500	+16.898%	4	2,766	-85.149%
2025-10-29	4.4500	4.4500	4.3200	4.3200	-12.727%	22	2,762	-82.639%
2025-10-28	4.9500	4.9500	4.9500	4.9500	-1.980%	9	2,748	-84.848%
2025-10-27	5.0000	5.0500	5.0000	5.0500	+1.000%	21	2,742	-85.149%
2025-10-24	5.0000	5.0000	5.0000	5.0000	0.000%	1	2,742	-85.000%
2025-10-21	5.0600	5.0600	5.0000	5.0000	+9.649%	242	2,741	-85.000%
2025-10-09	4.3300	4.5600	4.3300	4.5600	-1.935%	4	2,503	-83.553%
2025-10-08	4.6500	4.6500	4.6500	4.6500	-13.084%	3	2,501	-83.871%
2025-10-06	5.1400	5.4600	5.1400	5.3500	0.000%	22	2,504	-85.981%
2025-10-03	5.7000	5.7000	5.3500	5.3500	-7.759%	28	2,516	-85.981%
2025-10-01	5.9500	5.9500	5.8000	5.8000	-8.082%	3	2,517	-87.069%
2025-09-30	6.5900	6.5900	6.3100	6.3100	-5.113%	11	2,518	-88.114%
2025-09-29	6.6000	6.7000	6.5000	6.6500	-8.276%	78	2,527	-88.722%
2025-09-26	7.1000	7.2500	7.0500	7.2500	+0.277%	93	2,518	-89.655%
2025-09-25	7.2500	7.3500	7.2000	7.2300	+19.110%	658	2,505	-89.627%
2025-09-24	4.7900	6.1500	4.7500	6.0700	+61.867%	305	1,852	-87.644%
2025-09-23	3.7500	3.7500	3.7500	3.7500	+0.536%	2	1,688	-80.000%
2025-09-17	3.6500	3.7300	3.6500	3.7300	-0.533%	115	1,688	-79.893%
2025-09-15	3.7500	3.7500	3.7500	3.7500	-3.351%	1	1,612	-80.000%
2025-09-12	3.9100	3.9100	3.8800	3.8800	-3.000%	3	1,612	-80.670%
2025-09-09	3.9500	4.1200	3.9500	4.0000	+13.636%	78	1,612	-81.250%
2025-09-05	3.4500	3.5200	3.4500	3.5200	-15.181%	14	1,610	-78.693%
2025-08-22	4.4300	4.4300	4.1500	4.1500	-9.783%	23	1,603	-81.928%
2025-08-19	4.5500	4.6000	4.5500	4.6000	+1.322%	55	1,604	-83.696%
2025-08-18	4.5500	4.5500	4.5400	4.5400	+2.022%	15	1,604	-83.480%
2025-08-15	4.4500	4.4500	4.4500	4.4500	-4.301%	6	1,594	-83.146%
2025-08-14	4.6500	4.6500	4.6500	4.6500	+2.423%	8	1,588	-83.871%
2025-08-12	4.5400	4.5400	4.5400	4.5400	-3.814%	5	1,580	-83.480%
2025-08-08	4.7200	4.7200	4.7200	4.7200	-10.606%	1	1,575	-84.110%
2025-08-05	5.3000	5.3000	5.2800	5.2800	+1.538%	45	1,575	-85.795%
2025-08-04	5.2000	5.2000	5.2000	5.2000	-4.412%	145	1,595	-85.577%
2025-08-01	5.4000	5.4500	5.3000	5.4400	+5.631%	114	1,460	-86.213%
2025-07-31	5.5100	5.5100	5.1500	5.1500	-9.807%	59	1,447	-85.437%
2025-07-30	5.0500	5.7100	5.0500	5.7100	+34.353%	15	1,442	-86.865%
2025-07-29	4.2500	4.2500	4.2500	4.2500	+8.974%	2	1,431	-82.353%
2025-07-28	3.9500	3.9500	3.9000	3.9000	+4.000%	2	1,431	-80.769%
2025-07-22	3.7500	3.7500	3.7500	3.7500	-6.716%	1	1,431	-80.000%
2025-07-18	4.0900	4.1200	4.0200	4.0200	-4.286%	31	1,431	-81.343%
2025-07-17	4.2000	4.2500	4.2000	4.2000	-1.176%	72	1,400	-82.143%
2025-07-16	4.2500	4.3000	4.2500	4.2500	+21.083%	54	1,396	-82.353%
2025-07-10	3.5000	3.5100	3.5000	3.5100	-10.000%	4	1,384	-78.632%
2025-07-03	3.9000	3.9000	3.9000	3.9000	-9.722%	1	1,382	-80.769%
2025-07-01	4.3000	4.3200	4.3000	4.3200	-2.921%	3	1,387	-82.639%
2025-06-30	4.4500	4.4500	4.4500	4.4500	-1.111%	200	1,386	-83.146%
2025-06-26	4.5000	4.5000	4.5000	4.5000	-10.000%	1	1,470	-83.333%
2025-06-25	5.0000	5.0000	5.0000	5.0000	+3.734%	4	1,471	-85.000%
2025-06-24	4.9800	4.9800	4.8200	4.8200	-10.741%	7	1,475	-84.440%
2025-06-23	5.4000	5.4000	5.4000	5.4000	+1.887%	1	1,474	-86.111%
2025-06-20	5.3000	5.3000	5.3000	5.3000	+2.913%	6	1,474	-85.849%
2025-06-18	5.1500	5.1500	5.1500	5.1500	+0.195%	1	1,473	-85.437%
2025-06-16	5.1400	5.1400	5.1400	5.1400	+5.761%	2	1,473	-85.409%
2025-06-13	4.8600	4.8600	4.8600	4.8600	-1.818%	20	1,475	-84.568%
2025-06-12	4.9500	4.9500	4.9500	4.9500	-3.883%	1	1,485	-84.848%
2025-06-11	5.2500	5.2500	5.1500	5.1500	+7.069%	5	1,488	-85.437%
2025-06-09	4.8100	4.8100	4.8100	4.8100	-3.800%	1	1,487	-84.407%
2025-06-06	5.0000	5.0000	5.0000	5.0000	+2.041%	4	1,486	-85.000%
2025-06-05	4.8500	4.9000	4.8500	4.9000	-22.468%	4	1,488	-84.694%
2025-05-30	6.3200	6.3200	6.3200	6.3200	+5.686%	6	1,489	-88.133%
2025-05-29	5.9800	5.9800	5.9800	5.9800	-8.702%	1	1,492	-87.458%
2025-05-22	6.6500	6.6500	6.5500	6.5500	+6.504%	70	1,493	-88.550%
2025-05-20	6.1500	6.1500	6.1500	6.1500	+1.485%	8	1,523	-87.805%
2025-05-19	6.0600	6.0600	6.0600	6.0600	-11.919%	6	1,531	-87.624%
2025-05-08	6.8800	6.8800	6.8800	6.8800	-2.411%	2	1,531	-89.099%
2025-05-07	7.0500	7.0500	7.0500	7.0500	+3.676%	1	1,533	-89.362%
2025-05-06	6.9100	6.9100	6.8000	6.8000	-6.207%	3	1,532	-88.971%
2025-05-01	7.2700	7.2700	7.2500	7.2500	+3.571%	4	1,535	-89.655%
2025-04-29	7.0500	7.0500	7.0000	7.0000	-19.540%	33	1,531	-89.286%
2025-04-22	8.7000	8.7000	8.7000	8.7000	-25.641%	1	1,511	-91.379%
2025-04-08	11.7000	11.7000	11.7000	11.7000	+4.000%	5	1,512	-93.590%
2025-04-07	12.5000	12.7000	11.2500	11.2500	-5.858%	111	1,517	-93.333%
2025-04-04	10.5000	12.1000	10.5000	11.9500	+41.253%	442	1,613	-93.724%
2025-04-03	8.2900	8.4600	8.2900	8.4600	+24.412%	7	1,606	-91.135%
2025-04-02	6.8700	6.8700	6.6500	6.8000	-0.730%	75	1,602	-88.971%
2025-03-31	6.8500	6.8500	6.8500	6.8500	+9.600%	5	1,527	-89.051%
2025-03-28	6.2500	6.2500	6.2500	6.2500	+14.679%	4	1,522	-88.000%
2025-03-26	5.4600	5.4600	5.4500	5.4500	+8.350%	4	1,524	-86.239%
2025-03-25	5.0300	5.0300	5.0300	5.0300	-4.190%	3	1,520	-85.089%
2025-03-24	5.6000	5.6000	5.2500	5.2500	-15.323%	23	1,517	-85.714%
2025-03-21	6.2000	6.2000	6.2000	6.2000	+7.826%	4	1,504	-87.903%
2025-03-20	6.3400	6.3400	5.7500	5.7500	-5.738%	13	1,502	-86.957%
2025-03-19	6.1000	6.1000	6.1000	6.1000	-2.711%	2	1,493	-87.705%
2025-03-18	6.0900	6.3100	6.0900	6.2700	+0.481%	6	1,493	-88.038%
2025-03-17	6.2400	6.2400	6.2400	6.2400	-7.692%	2	1,498	-87.981%
2025-03-14	6.7600	6.7600	6.7600	6.7600	-2.734%	500	1,496	-88.905%
2025-03-13	6.9500	6.9500	6.9500	6.9500	-7.333%	1	1,245	-89.209%
2025-03-12	7.5000	7.5000	7.5000	7.5000	-10.820%	1	1,245	-90.000%
2025-03-10	8.4500	8.5000	8.4000	8.4100	+14.422%	17	1,245	-91.082%
2025-03-07	7.3500	7.3500	7.3500	7.3500	+15.204%	4	1,246	-89.796%
2025-03-06	6.3800	6.3800	6.3800	6.3800	-5.900%	10	1,238	-88.245%
2025-03-05	7.0500	7.1000	6.7800	6.7800	-12.516%	851	1,238	-88.938%
2025-03-04	7.9600	8.0100	7.7500	7.7500	+22.047%	3	387	-90.323%
2025-02-19	6.3500	6.3500	6.3500	6.3500	+4.613%	2	386	-88.189%
2025-02-18	6.0700	6.0700	6.0700	6.0700	+1.167%	6	384	-87.644%
2025-02-14	5.9900	6.0000	5.9900	6.0000	-2.439%	10	385	-87.500%
2025-02-13	6.2500	6.2500	6.1500	6.1500	-6.107%	12	392	-87.805%
2025-02-12	6.3000	6.5500	6.3000	6.5500	-7.355%	19	392	-88.550%
2025-01-29	7.0700	7.0700	7.0700	7.0700	-2.885%	2	373	-89.392%
2025-01-28	7.2800	7.2800	7.2800	7.2800	+4.448%	1	371	-89.698%
2025-01-27	6.9700	6.9700	6.9700	6.9700	+8.062%	1	370	-89.240%
2025-01-24	6.4500	6.4500	6.4500	6.4500	+9.322%	4	369	-88.372%
2025-01-16	5.8300	5.9000	5.8300	5.9000	-3.595%	2	367	-87.288%
2025-01-08	6.2000	6.2000	6.1200	6.1200	-7.273%	4	361	-87.745%
2025-01-02	6.6000	6.6000	6.6000	6.6000	0.000%	1	361	-88.636%
2024-12-27	6.6000	6.6000	6.6000	6.6000	+3.774%	8	360	-88.636%
2024-12-18	6.2900	6.3600	6.0600	6.3600	+17.996%	4	356	-88.208%
2024-12-12	5.3900	5.3900	5.3900	5.3900	+4.864%	11	356	-86.085%
2024-12-10	5.1400	5.1400	5.1400	5.1400	+4.049%	2	345	-85.409%
2024-12-09	4.9400	4.9400	4.9400	4.9400	+8.571%	23	343	-84.818%
2024-11-08	4.5500	4.5500	4.5500	4.5500	+10.976%	10	320	-83.516%
2024-11-07	4.1000	4.1000	4.1000	4.1000	-12.766%	1	315	-81.707%
2024-11-04	4.7000	4.7000	4.7000	4.7000	-5.051%	10	314	-84.043%
2024-10-31	5.0000	5.0000	4.9500	4.9500	+15.116%	302	304	-84.848%
2024-10-22	4.3000	4.3000	4.3000	4.3000	-8.511%	1	2	-82.558%
2024-10-09	4.7000	4.7000	4.7000	4.7000	0.000%	1	1	-84.043%