Dark

FCX20270115P42
FCX Jan 15 2027 42.00 Put (FCX270115P00042000)
option OPRA

EOD

Jul 22, 2026

1.21-33.149%(-0.60)300

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.2100	1.2100	1.2100	1.2100	-33.149%	300	3,857	0.000%
2026-07-16	1.8100	1.8100	1.8100	1.8100	+19.079%	100	4,157	-33.149%
2026-07-14	1.5000	1.5200	1.5000	1.5200	-3.797%	4	4,129	-20.395%
2026-07-10	1.6700	1.6700	1.5800	1.5800	-29.464%	7	4,128	-23.418%
2026-07-08	2.0200	2.2400	2.0200	2.2400	+25.843%	501	4,128	-45.982%
2026-07-07	1.9000	1.9000	1.7200	1.7800	+5.325%	35	3,627	-32.022%
2026-07-06	1.6900	1.6900	1.6900	1.6900	-7.143%	2	3,632	-28.402%
2026-07-02	1.8200	1.8200	1.8200	1.8200	+1.676%	1	3,633	-33.516%
2026-07-01	1.8400	1.8400	1.7500	1.7900	+7.186%	8	3,633	-32.402%
2026-06-23	1.6700	1.6700	1.6700	1.6700	-20.476%	13	3,627	-27.545%
2026-06-10	1.9600	2.1000	1.9600	2.1000	-7.895%	3	3,640	-42.381%
2026-06-05	2.1600	2.2800	2.1600	2.2800	+49.020%	2	3,639	-46.930%
2026-05-28	1.5800	1.6100	1.5300	1.5300	-13.559%	4	3,640	-20.915%
2026-05-22	1.7700	1.7700	1.7700	1.7700	-22.026%	4	3,637	-31.638%
2026-05-20	2.2700	2.2700	2.2700	2.2700	+25.414%	7	3,637	-46.696%
2026-05-15	1.8100	1.8100	1.8100	1.8100	+13.125%	20	3,637	-33.149%
2026-05-11	1.6000	1.6000	1.6000	1.6000	-36.255%	2	3,637	-24.375%
2026-05-04	2.4600	2.5100	2.4600	2.5100	+1.619%	2	3,636	-51.793%
2026-04-29	2.5100	2.5100	2.4700	2.4700	+4.219%	12	3,635	-51.012%
2026-04-28	2.3700	2.3700	2.3700	2.3700	+63.448%	1	3,633	-48.945%
2026-04-22	1.4400	1.4600	1.4400	1.4500	+16.000%	95	3,632	-16.552%
2026-04-17	1.4000	1.4000	1.2200	1.2500	-38.119%	21	3,639	-3.200%
2026-04-09	2.0000	2.0200	1.9800	2.0200	-8.182%	8	3,641	-40.099%
2026-04-08	2.2000	2.2000	2.2000	2.2000	-22.261%	4	3,640	-45.000%
2026-04-07	2.8200	2.8500	2.8200	2.8300	+2.166%	8	3,636	-57.244%
2026-04-06	2.7700	2.7700	2.7700	2.7700	-14.769%	2	3,629	-56.318%
2026-03-31	3.2500	3.2500	3.2500	3.2500	-18.750%	20	3,627	-62.769%
2026-03-30	3.9000	4.0000	3.9000	4.0000	+12.360%	22	3,627	-69.750%
2026-03-26	3.5600	3.5600	3.5600	3.5600	-0.836%	2	3,605	-66.011%
2026-03-24	3.5900	3.5900	3.5900	3.5900	-2.973%	1	3,604	-66.295%
2026-03-23	3.7000	3.7000	3.7000	3.7000	-12.941%	3	3,604	-67.297%
2026-03-20	4.0500	4.2500	4.0500	4.2500	+7.595%	6	3,601	-71.529%
2026-03-19	4.2500	4.2500	3.9500	3.9500	+11.268%	31	3,601	-69.367%
2026-03-13	3.1500	3.5500	3.1500	3.5500	+26.335%	30	3,580	-65.915%
2026-03-11	2.6700	2.8100	2.6700	2.8100	-9.061%	15	3,570	-56.940%
2026-03-06	2.8600	3.1000	2.8600	3.0900	+20.233%	114	3,578	-60.841%
2026-03-05	2.5700	2.5700	2.5700	2.5700	+42.778%	8	3,551	-52.918%
2026-03-04	1.8000	1.8000	1.8000	1.8000	-12.195%	1	3,543	-32.778%
2026-02-27	2.0500	2.0500	2.0500	2.0500	+10.215%	80	3,543	-40.976%
2026-02-26	1.8600	1.8600	1.8600	1.8600	-2.618%	20	3,473	-34.946%
2026-02-25	1.7400	1.9100	1.7400	1.9100	-2.051%	16	3,443	-36.649%
2026-02-24	2.0000	2.0000	1.9500	1.9500	-30.357%	65	3,443	-37.949%
2026-02-19	2.8000	2.8000	2.8000	2.8000	+21.739%	1	3,443	-56.786%
2026-02-18	2.3000	2.3000	2.3000	2.3000	-2.954%	15	3,443	-47.391%
2026-02-13	2.4300	2.4600	2.3500	2.3700	-15.357%	99	3,356	-48.945%
2026-02-05	2.7900	2.8000	2.7600	2.8000	+8.108%	42	3,356	-56.786%
2026-02-02	2.5900	2.5900	2.5900	2.5900	-6.835%	21	3,328	-53.282%
2026-01-30	2.5800	2.7800	2.5800	2.7800	+54.444%	14	3,338	-56.475%
2026-01-29	1.8000	1.8000	1.8000	1.8000	-16.667%	3	3,334	-32.778%
2026-01-28	2.1700	2.1700	2.1600	2.1600	0.000%	9	3,334	-43.981%
2026-01-27	2.2700	2.2700	2.1600	2.1600	-5.263%	180	3,334	-43.981%
2026-01-26	2.3200	2.3200	2.1600	2.2800	-5.394%	350	3,336	-46.930%
2026-01-23	2.4100	2.4100	2.4100	2.4100	+9.050%	2	3,442	-49.793%
2026-01-21	2.2100	2.2100	2.2100	2.2100	-14.008%	3	3,442	-45.249%
2026-01-16	2.5700	2.5700	2.5700	2.5700	+4.898%	3	3,442	-52.918%
2026-01-15	2.4000	2.4500	2.2900	2.4500	-5.039%	15	3,442	-50.612%
2026-01-14	2.5800	2.5800	2.5800	2.5800	+4.878%	5	3,432	-53.101%
2026-01-13	2.4600	2.4600	2.4600	2.4600	-0.405%	3	3,427	-50.813%
2026-01-12	2.5100	2.5100	2.4500	2.4700	-7.143%	201	3,427	-51.012%
2026-01-09	2.8000	2.8000	2.6600	2.6600	-16.875%	5	3,612	-54.511%
2026-01-08	3.2000	3.2000	3.1500	3.2000	+13.475%	27	3,612	-62.188%
2026-01-06	2.7800	2.8300	2.7300	2.8200	-7.541%	57	3,624	-57.092%
2026-01-05	3.0500	3.2000	2.9800	3.0500	-12.857%	339	3,659	-60.328%
2026-01-02	3.5000	3.5000	3.5000	3.5000	-5.405%	1	3,517	-65.429%
2025-12-31	3.6500	3.7000	3.6500	3.7000	+4.225%	7	3,515	-67.297%
2025-12-30	3.4000	3.5500	3.4000	3.5500	-0.838%	24	3,515	-65.915%
2025-12-29	3.5500	3.5800	3.5500	3.5800	+13.651%	53	3,531	-66.201%
2025-12-26	3.1500	3.1500	3.1500	3.1500	-4.545%	6	3,531	-61.587%
2025-12-24	3.3000	3.3000	3.3000	3.3000	-9.589%	4	3,529	-63.333%
2025-12-22	3.6500	3.6500	3.6500	3.6500	-4.948%	93	3,463	-66.849%
2025-12-19	3.8000	3.8400	3.8000	3.8400	-10.698%	20	3,463	-68.490%
2025-12-18	4.3000	4.3000	4.3000	4.3000	-4.444%	2	3,463	-71.860%
2025-12-15	4.4500	4.5000	4.4500	4.5000	0.000%	95	3,465	-73.111%
2025-12-12	4.4000	4.5000	4.4000	4.5000	+3.687%	20	3,375	-73.111%
2025-12-11	4.3500	4.3500	4.3200	4.3400	-13.200%	6	3,360	-72.120%
2025-12-10	5.0000	5.0500	5.0000	5.0000	-2.913%	10	3,360	-75.800%
2025-12-09	5.2000	5.2000	5.1500	5.1500	-0.194%	2	3,360	-76.505%
2025-12-08	5.2000	5.2500	5.1500	5.1600	+1.176%	1,254	3,361	-76.550%
2025-12-05	4.9000	5.2000	4.9000	5.1000	-6.422%	51	2,112	-76.275%
2025-12-04	5.5500	5.6000	5.3500	5.4500	+1.113%	7	2,099	-77.798%
2025-12-03	5.2100	5.5600	5.2100	5.3900	-9.412%	107	2,098	-77.551%
2025-12-02	6.0500	6.0500	5.9500	5.9500	+2.586%	9	2,146	-79.664%
2025-12-01	5.8000	5.8000	5.8000	5.8000	-0.855%	10	2,141	-79.138%
2025-11-28	5.9000	5.9000	5.8500	5.8500	-7.143%	2	2,141	-79.316%
2025-11-26	6.5000	6.5000	6.2000	6.3000	-5.970%	34	2,121	-80.794%
2025-11-25	6.6500	6.7000	6.5500	6.7000	-2.899%	334	2,121	-81.940%
2025-11-24	7.1400	7.1500	6.9000	6.9000	-8.609%	9	2,398	-82.464%
2025-11-21	7.9800	7.9800	7.4500	7.5500	-0.658%	59	2,399	-83.974%
2025-11-20	7.5000	7.6500	7.3500	7.6000	+8.571%	94	2,406	-84.079%
2025-11-19	6.8500	7.1000	6.6500	7.0000	-6.040%	44	2,464	-82.714%
2025-11-18	7.3500	7.4500	7.0100	7.4500	-4.487%	25	2,470	-83.758%
2025-11-17	7.8000	7.8000	7.8000	7.8000	+4.698%	1	2,469	-84.487%
2025-11-14	7.5000	7.5000	7.3500	7.4500	+1.361%	258	2,469	-83.758%
2025-11-13	7.0500	7.4000	7.0000	7.3500	+10.526%	20	2,222	-83.537%
2025-11-12	6.7000	6.8000	6.6500	6.6500	-5.674%	16	2,223	-81.805%
2025-11-11	7.0000	7.0500	6.9500	7.0500	-2.759%	22	2,223	-82.837%
2025-11-10	7.3500	7.3500	7.2500	7.2500	-7.051%	10	2,224	-83.310%
2025-11-07	8.0000	8.0000	7.8000	7.8000	-2.500%	9	2,226	-84.487%
2025-11-06	8.0000	8.0000	7.9000	8.0000	+6.667%	41	2,227	-84.875%
2025-11-05	7.5000	7.5000	7.5000	7.5000	-2.597%	115	2,251	-83.867%
2025-11-04	7.7000	7.7000	7.7000	7.7000	+13.235%	1	2,202	-84.286%
2025-10-31	6.7000	6.8000	6.7000	6.8000	+6.250%	2	2,202	-82.206%
2025-10-29	6.3000	6.5500	6.2500	6.4000	-6.569%	5	2,202	-81.094%
2025-10-28	6.8000	6.8500	6.8000	6.8500	-2.143%	21	2,203	-82.336%
2025-10-27	7.0000	7.0000	7.0000	7.0000	+2.941%	20	2,210	-82.714%
2025-10-24	7.0500	7.0500	6.8000	6.8000	-1.449%	21	2,210	-82.206%
2025-10-23	6.7500	6.9000	6.6500	6.9000	-2.817%	331	2,190	-82.464%
2025-10-21	7.1000	7.1000	7.1000	7.1000	+5.185%	1	1,868	-82.958%
2025-10-20	6.7500	6.7500	6.7500	6.7500	-4.255%	1	1,868	-82.074%
2025-10-16	7.1500	7.1500	7.0000	7.0500	-1.399%	7	1,868	-82.837%
2025-10-15	6.8800	7.1500	6.8800	7.1500	+7.519%	7	1,867	-83.077%
2025-10-14	6.8000	6.8000	6.6500	6.6500	+2.308%	3	1,861	-81.805%
2025-10-13	6.9000	6.9000	6.4500	6.5000	-10.345%	14	1,863	-81.385%
2025-10-10	6.9000	7.3000	6.8500	7.2500	+11.538%	10	1,863	-83.310%
2025-10-09	6.3000	6.5000	6.3000	6.5000	+0.464%	1,007	1,862	-81.385%
2025-10-08	6.5200	6.5200	6.4500	6.4700	-8.227%	18	2,313	-81.298%
2025-10-07	7.0500	7.2000	7.0500	7.0500	-0.704%	3	2,302	-82.837%
2025-10-06	7.1500	7.5700	7.0500	7.1000	-4.054%	386	2,302	-82.958%
2025-10-03	7.8000	7.8000	7.4000	7.4000	-6.801%	4	2,304	-83.649%
2025-10-01	7.9000	7.9800	7.9000	7.9400	-3.171%	380	2,306	-84.761%
2025-09-30	8.8500	8.8500	8.2000	8.2000	-8.889%	9	2,138	-85.244%
2025-09-29	8.8000	9.0000	8.8000	9.0000	-7.216%	7	2,138	-86.556%
2025-09-26	9.6000	9.7000	9.5500	9.7000	-0.513%	4	2,138	-87.526%
2025-09-25	7.2900	9.8000	7.2900	9.7500	+20.370%	28	2,139	-87.590%
2025-09-24	7.0000	8.4300	7.0000	8.1000	+52.830%	22	2,145	-85.062%
2025-09-23	5.1500	5.3000	5.1500	5.3000	-0.376%	7	2,146	-77.170%
2025-09-22	5.5000	5.6000	5.3200	5.3200	-0.561%	21	2,144	-77.256%
2025-09-19	5.3500	5.3500	5.3500	5.3500	0.000%	1	2,155	-77.383%
2025-09-18	5.3500	5.4000	5.3500	5.3500	-0.926%	3	2,155	-77.383%
2025-09-17	5.3000	5.4000	5.3000	5.4000	0.000%	2	2,157	-77.593%
2025-09-15	5.4500	5.4500	5.4000	5.4000	-3.571%	3	2,157	-77.593%
2025-09-12	5.5500	5.7000	5.5500	5.6000	+9.804%	5	2,156	-78.393%
2025-09-11	5.1100	5.1100	5.1000	5.1000	-10.526%	5	2,156	-76.275%
2025-09-09	5.6700	5.7000	5.6700	5.7000	+16.327%	3	2,155	-78.772%
2025-09-08	4.9000	4.9000	4.9000	4.9000	-0.609%	2	2,153	-75.306%
2025-09-05	4.9000	5.0100	4.9000	4.9300	-3.333%	20	2,153	-75.456%
2025-09-04	5.2000	5.2000	5.1000	5.1000	+2.616%	5	2,144	-76.275%
2025-09-03	5.0500	5.0500	4.9500	4.9700	-7.103%	1,003	2,144	-75.654%
2025-09-02	5.3500	5.3500	5.3500	5.3500	+0.564%	8	1,379	-77.383%
2025-08-29	5.3200	5.3200	5.3200	5.3200	-1.664%	5	1,374	-77.256%
2025-08-28	5.4100	5.4100	5.4100	5.4100	-1.277%	1	1,374	-77.634%
2025-08-26	5.6300	5.6300	5.4800	5.4800	-4.028%	27	1,373	-77.920%
2025-08-22	5.9000	5.9000	5.7100	5.7100	-10.781%	11	1,351	-78.809%
2025-08-18	6.4000	6.4000	6.4000	6.4000	+2.400%	2	1,356	-81.094%
2025-08-15	6.2500	6.2500	6.2500	6.2500	0.000%	9	1,357	-80.640%
2025-08-13	6.2500	6.2500	6.2000	6.2500	-4.580%	13	1,357	-80.640%
2025-08-08	6.5000	6.5500	6.5000	6.5500	-15.484%	15	1,359	-81.527%
2025-07-30	6.0500	7.7500	6.0500	7.7500	+29.167%	106	1,358	-84.387%
2025-07-28	6.0000	6.0000	6.0000	6.0000	+9.689%	6	1,290	-79.833%
2025-07-25	5.4700	5.4700	5.4700	5.4700	-0.545%	5	1,295	-77.879%
2025-07-24	5.5000	5.5000	5.5000	5.5000	+1.852%	2	1,290	-78.000%
2025-07-23	5.3000	5.4000	5.3000	5.4000	+5.882%	4	1,288	-77.593%
2025-07-22	5.1000	5.1000	5.1000	5.1000	-13.413%	2	1,289	-76.275%
2025-07-16	5.8900	5.8900	5.8900	5.8900	+15.490%	2	1,287	-79.457%
2025-07-14	5.1000	5.1000	5.1000	5.1000	+6.250%	10	1,285	-76.275%
2025-07-10	5.2000	5.2000	4.8000	4.8000	-13.514%	916	1,275	-74.792%
2025-07-09	5.6000	5.6000	5.5000	5.5500	+13.265%	20	369	-78.198%
2025-07-08	5.1500	5.1500	4.9000	4.9000	-16.239%	2	379	-75.306%
2025-07-01	5.8500	5.8500	5.8500	5.8500	-4.412%	129	377	-79.316%
2025-06-27	6.1200	6.1200	6.1200	6.1200	+5.155%	10	251	-80.229%
2025-06-26	5.8200	5.8200	5.8200	5.8200	-15.652%	2	251	-79.210%
2025-06-24	6.8700	6.9000	6.8700	6.9000	+0.291%	55	253	-82.464%
2025-06-18	7.0500	7.0500	6.8800	6.8800	+1.926%	8	204	-82.413%
2025-06-16	6.9700	6.9700	6.7500	6.7500	+0.746%	9	204	-82.074%
2025-06-05	6.7500	6.7500	6.7000	6.7000	-25.967%	5	199	-81.940%
2025-05-09	9.0500	9.0500	9.0500	9.0500	+0.780%	2	199	-86.630%
2025-05-08	9.0200	9.0200	8.9800	8.9800	-6.943%	5	199	-86.526%
2025-05-01	9.5500	9.7000	9.5500	9.6500	-16.087%	5	194	-87.461%
2025-04-15	11.5000	11.5000	11.5000	11.5000	-0.862%	1	193	-89.478%
2025-04-14	12.0000	12.0000	11.6000	11.6000	-6.073%	9	194	-89.569%
2025-04-11	12.3500	12.3500	12.3500	12.3500	-17.058%	2	203	-90.202%
2025-04-07	14.8900	14.8900	14.8900	14.8900	+1.916%	2	204	-91.874%
2025-04-04	14.6100	14.6100	14.6100	14.6100	+37.312%	6	202	-91.718%
2025-04-03	10.6400	10.6400	10.6400	10.6400	+23.721%	3	202	-88.628%
2025-03-28	8.5700	8.6000	8.5000	8.6000	+21.127%	28	202	-85.930%
2025-03-25	7.1000	7.1000	7.1000	7.1000	-1.389%	2	195	-82.958%
2025-03-24	7.2000	7.2000	7.2000	7.2000	-7.097%	2	197	-83.194%
2025-03-20	7.7700	7.7700	7.7500	7.7500	-3.125%	4	195	-84.387%
2025-03-19	8.0000	8.0000	8.0000	8.0000	-20.635%	1	195	-84.875%
2025-03-12	10.0800	10.0800	10.0800	10.0800	-2.231%	4	194	-87.996%
2025-03-10	10.3100	10.3100	10.3100	10.3100	+14.556%	1	190	-88.264%
2025-03-05	9.0200	9.0200	9.0000	9.0000	-3.226%	50	189	-86.556%
2025-02-21	8.7000	9.3000	8.7000	9.3000	+14.815%	20	139	-86.989%
2025-02-18	8.1000	8.1000	8.1000	8.1000	+1.887%	7	129	-85.062%
2025-02-13	8.0000	8.0000	7.9500	7.9500	-11.173%	28	104	-84.780%
2025-02-11	8.9500	8.9500	8.9500	8.9500	+1.705%	1	104	-86.480%
2025-02-07	8.7000	8.8500	8.7000	8.8000	-7.368%	116	104	-86.250%
2025-01-28	9.5000	9.5000	9.5000	9.5000	+22.898%	7	46	-87.263%
2025-01-17	7.5300	7.7300	7.5300	7.7300	-6.980%	40	25	-84.347%
2025-01-08	8.3100	8.3100	8.3100	8.3100	-7.769%	2	27	-85.439%
2024-12-31	9.0100	9.0100	9.0100	9.0100	+5.012%	5	22	-86.570%
2024-12-24	8.5800	8.5800	8.5800	8.5800	+2.509%	2	20	-85.897%
2024-12-18	8.0000	8.3700	8.0000	8.3700	+19.571%	7	20	-85.544%
2024-12-11	7.0000	7.0000	7.0000	7.0000	+0.430%	1	13	-82.714%
2024-11-12	6.9700	6.9700	6.9700	6.9700	+11.520%	1	12	-82.640%
2024-11-11	6.2500	6.2500	6.2500	6.2500	+8.319%	1	11	-80.640%
2024-10-22	5.7700	5.7700	5.7700	5.7700	-6.179%	5	10	-79.029%
2024-10-08	6.1500	6.1500	6.1500	6.1500	+8.466%	1	5	-80.325%
2024-09-27	5.6000	5.6700	5.6000	5.6700	+2.162%	6	4	-78.660%
2024-09-26	5.5500	5.5500	5.5500	5.5500	0.000%	1	1	-78.198%