Dark

FCX20270115P47
FCX Jan 15 2027 47.00 Put (FCX270115P00047000)
option OPRA

EOD

Jul 22, 2026

2.05-8.889%(-0.20)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	2.0500	2.0500	2.0500	2.0500	-8.889%	12	8,803	0.000%
2026-07-21	2.2500	2.2500	2.2500	2.2500	-24.497%	1,250	8,791	-8.889%
2026-07-20	2.9800	2.9800	2.9800	2.9800	-3.247%	2,300	8,791	-31.208%
2026-07-16	3.0800	3.0800	3.0800	3.0800	+15.356%	3	6,491	-33.442%
2026-07-10	2.7900	2.7900	2.6200	2.6700	-15.506%	9	6,488	-23.221%
2026-07-09	3.1600	3.1600	3.1600	3.1600	-16.842%	1	6,495	-35.127%
2026-07-08	3.8000	3.8000	3.8000	3.8000	+24.590%	350	6,494	-46.053%
2026-07-07	3.0000	3.1800	2.9300	3.0500	+6.643%	114	6,144	-32.787%
2026-07-06	2.8600	2.8600	2.8600	2.8600	-6.230%	1	6,145	-28.322%
2026-07-02	2.9900	3.0500	2.9900	3.0500	+2.349%	13	6,134	-32.787%
2026-07-01	2.9800	2.9800	2.9800	2.9800	-2.295%	1	6,134	-31.208%
2026-06-29	3.0500	3.0500	3.0500	3.0500	-3.785%	2	6,134	-32.787%
2026-06-24	3.0000	3.1800	3.0000	3.1700	+60.101%	22	6,134	-35.331%
2026-06-17	1.9800	1.9800	1.9800	1.9800	-1.000%	5	6,117	+3.535%
2026-06-16	2.0000	2.0000	2.0000	2.0000	-3.846%	20	6,117	+2.500%
2026-06-15	2.0800	2.0800	2.0800	2.0800	-17.131%	1	6,117	-1.442%
2026-06-12	2.5100	2.5100	2.5100	2.5100	-17.705%	5	6,118	-18.327%
2026-06-11	3.0500	3.0500	3.0500	3.0500	-14.085%	2	6,123	-32.787%
2026-06-10	3.0500	3.5500	3.0500	3.5500	+19.932%	59	6,121	-42.254%
2026-06-08	3.0000	3.0700	2.9600	2.9600	-10.574%	45	6,080	-30.743%
2026-06-05	3.0000	3.4000	3.0000	3.3100	+43.290%	107	6,076	-38.066%
2026-06-04	2.2800	2.3100	2.2700	2.3100	+4.525%	80	6,006	-11.255%
2026-06-03	2.2100	2.2100	2.2100	2.2100	+8.333%	1	6,055	-7.240%
2026-06-02	2.2000	2.2000	2.0400	2.0400	-19.048%	5	6,055	+0.490%
2026-05-29	2.6300	2.6300	2.5200	2.5200	-3.077%	2	6,060	-18.651%
2026-05-28	2.9000	2.9000	2.6000	2.6000	-6.810%	13	6,060	-21.154%
2026-05-27	2.8700	2.9000	2.7900	2.7900	+0.722%	15	6,068	-26.523%
2026-05-26	2.6700	2.8800	2.6700	2.7700	-7.667%	18	6,066	-25.993%
2026-05-22	3.0000	3.0000	3.0000	3.0000	-15.966%	1	6,068	-31.667%
2026-05-19	3.6000	3.6200	3.4500	3.5700	+17.049%	302	6,068	-42.577%
2026-05-18	3.0500	3.0500	3.0500	3.0500	+4.811%	1	5,973	-32.787%
2026-05-15	2.9700	2.9700	2.9100	2.9100	+20.747%	4	5,973	-29.553%
2026-05-13	2.4200	2.4400	2.3500	2.4100	-8.365%	80	5,971	-14.938%
2026-05-12	2.6100	2.6300	2.6100	2.6300	-0.755%	5	5,961	-22.053%
2026-05-11	2.9100	2.9100	2.4300	2.6500	-14.516%	40	5,961	-22.642%
2026-05-08	3.1600	3.1700	3.1000	3.1000	+8.772%	65	5,995	-33.871%
2026-05-07	2.8500	2.8500	2.8500	2.8500	-12.308%	1	5,998	-28.070%
2026-05-06	3.2600	3.3000	3.2200	3.2500	-15.584%	168	5,999	-36.923%
2026-05-05	3.8500	3.8500	3.8500	3.8500	-8.333%	1	6,003	-46.753%
2026-05-04	4.2000	4.2000	4.0000	4.2000	+6.870%	10	6,003	-51.190%
2026-05-01	3.8000	3.9500	3.8000	3.9300	+3.421%	10	6,000	-47.837%
2026-04-30	3.9000	3.9000	3.8000	3.8000	-7.317%	43	6,000	-46.053%
2026-04-29	3.9500	4.1500	3.9500	4.1000	+9.333%	152	5,977	-50.000%
2026-04-28	3.7000	3.9800	3.7000	3.7500	+11.940%	59	5,921	-45.333%
2026-04-27	3.4500	3.5000	3.3500	3.3500	+1.515%	29	5,917	-38.806%
2026-04-24	3.4100	3.4100	3.3000	3.3000	-7.563%	14	5,904	-37.879%
2026-04-23	3.2700	3.5700	3.0500	3.5700	+63.014%	35	5,912	-42.577%
2026-04-22	2.1600	2.1900	2.1600	2.1900	-0.455%	3	5,910	-6.393%
2026-04-20	2.1700	2.2100	2.1700	2.2000	+0.917%	23	5,911	-6.818%
2026-04-17	2.1300	2.2600	2.1300	2.1800	-15.504%	31	5,933	-5.963%
2026-04-14	2.5800	2.5800	2.5800	2.5800	-2.642%	2	5,964	-20.543%
2026-04-13	2.6500	2.6500	2.6500	2.6500	-4.676%	2	5,962	-22.642%
2026-04-10	2.7500	2.9100	2.7500	2.7800	-11.746%	9	5,960	-26.259%
2026-04-09	3.2800	3.2800	3.1500	3.1500	-4.545%	3	5,963	-34.921%
2026-04-08	3.3500	3.4200	3.2800	3.3000	-20.482%	22	5,963	-37.879%
2026-04-07	4.1500	4.1500	4.1500	4.1500	+0.242%	5	5,961	-50.602%
2026-04-06	4.1500	4.3500	3.9000	4.1400	+0.976%	504	5,956	-50.483%
2026-04-02	4.2400	4.2400	4.1000	4.1000	0.000%	43	6,024	-50.000%
2026-04-01	4.4000	4.4000	4.1000	4.1000	-30.860%	205	6,024	-50.000%
2026-03-30	5.3500	5.9300	5.3500	5.9300	+11.049%	108	6,219	-65.430%
2026-03-27	5.3300	5.3400	5.2900	5.3400	+7.879%	149	6,324	-61.610%
2026-03-25	4.8500	4.9500	4.7500	4.9500	-5.714%	1,253	6,398	-58.586%
2026-03-24	5.5000	5.5000	5.2500	5.2500	-4.545%	7	5,429	-60.952%
2026-03-23	5.2000	5.5000	5.2000	5.5000	-15.123%	14	5,429	-62.727%
2026-03-20	6.2500	6.5000	6.2500	6.4800	+2.047%	172	5,416	-68.364%
2026-03-19	6.5600	6.6800	6.3500	6.3500	+20.952%	12	5,474	-67.717%
2026-03-18	5.2500	5.2500	5.2500	5.2500	+12.179%	2	5,482	-60.952%
2026-03-17	4.6800	4.6800	4.6800	4.6800	-0.426%	1	5,480	-56.197%
2026-03-16	4.8700	4.8700	4.6000	4.7000	-10.816%	30	5,479	-56.383%
2026-03-13	4.9500	5.2700	4.9500	5.2700	+17.111%	298	5,502	-61.101%
2026-03-12	4.3500	4.6000	4.3000	4.5000	+2.273%	41	5,265	-54.444%
2026-03-11	4.4000	4.4000	4.4000	4.4000	+1.382%	3	5,232	-53.409%
2026-03-10	4.3400	4.3400	4.3400	4.3400	-4.615%	10	5,232	-52.765%
2026-03-09	5.3100	5.4000	4.5500	4.5500	-3.191%	41	5,234	-54.945%
2026-03-06	4.3000	4.8600	4.2500	4.7000	+16.049%	103	5,205	-56.383%
2026-03-05	3.3300	4.0500	3.3300	4.0500	+2.532%	9	5,209	-49.383%
2026-03-03	4.2000	4.4500	3.9500	3.9500	+24.606%	16	5,207	-48.101%
2026-02-27	3.1700	3.1700	3.1700	3.1700	+0.635%	4	5,216	-35.331%
2026-02-26	2.9600	3.4000	2.9600	3.1500	+6.061%	3,108	5,220	-34.921%
2026-02-25	2.9700	2.9700	2.9700	2.9700	-1.000%	10	5,854	-30.976%
2026-02-24	3.2000	3.2000	3.0000	3.0000	-9.639%	20	5,854	-31.667%
2026-02-23	3.3200	3.3200	3.3200	3.3200	-0.896%	4	5,854	-38.253%
2026-02-20	3.3500	3.3500	3.3500	3.3500	-10.667%	1	5,854	-38.806%
2026-02-19	3.9000	3.9000	3.7500	3.7500	+2.180%	251	5,855	-45.333%
2026-02-18	3.6000	3.6800	3.5800	3.6700	-5.897%	842	6,106	-44.142%
2026-02-17	4.1400	4.1400	3.9000	3.9000	+5.405%	41	6,122	-47.436%
2026-02-13	3.7000	3.8000	3.6000	3.7000	+2.778%	37	6,103	-44.595%
2026-02-12	3.2500	3.7500	3.2500	3.6000	+18.033%	348	6,103	-43.056%
2026-02-11	3.1500	3.1700	3.0300	3.0500	-13.352%	105	5,910	-32.787%
2026-02-10	3.6200	3.6200	3.5200	3.5200	+0.571%	5	5,929	-41.761%
2026-02-09	3.6500	3.6500	3.3000	3.5000	-11.392%	170	5,926	-41.429%
2026-02-06	3.9400	3.9500	3.9400	3.9500	-7.277%	24	5,864	-48.101%
2026-02-05	4.4000	4.4200	4.0900	4.2600	+13.600%	1,998	5,852	-51.878%
2026-02-04	3.6500	3.9000	3.5200	3.7500	+6.838%	2,615	4,015	-45.333%
2026-02-03	3.5100	3.5100	3.5100	3.5100	-17.606%	21	1,464	-41.595%
2026-01-30	4.0000	4.3000	3.6700	4.2600	+23.478%	103	1,463	-51.878%
2026-01-28	3.4500	3.4500	3.4500	3.4500	-2.542%	4	1,429	-40.580%
2026-01-27	3.4000	3.5400	3.4000	3.5400	+8.923%	19	1,429	-42.090%
2026-01-26	3.4000	3.6000	3.2500	3.2500	-12.162%	1,549	1,428	-36.923%
2026-01-22	4.0500	4.0500	3.7000	3.7000	+2.778%	51	1,898	-44.595%
2026-01-21	3.6000	3.6000	3.6000	3.6000	-5.263%	20	1,862	-43.056%
2026-01-15	3.8000	3.8000	3.8000	3.8000	+5.556%	1	1,842	-46.053%
2026-01-14	3.4000	3.6000	3.4000	3.6000	-6.005%	8	1,841	-43.056%
2026-01-13	3.8300	3.8300	3.8300	3.8300	+0.789%	1	1,839	-46.475%
2026-01-12	3.9500	3.9900	3.8000	3.8000	-8.434%	162	1,838	-46.053%
2026-01-09	4.2000	4.2000	4.1500	4.1500	-13.542%	47	1,783	-50.602%
2026-01-08	4.8000	4.8000	4.8000	4.8000	+6.667%	11	1,778	-57.292%
2026-01-07	4.5000	4.5000	4.5000	4.5000	-2.174%	5	1,787	-54.444%
2026-01-06	4.6000	4.6000	4.6000	4.6000	-5.155%	1	1,783	-55.435%
2026-01-05	4.8500	4.8500	4.8500	4.8500	-13.393%	2	1,779	-57.732%
2025-12-31	5.5500	5.6000	5.5500	5.6000	+5.660%	8	1,779	-63.393%
2025-12-30	5.3000	5.3000	5.3000	5.3000	0.000%	5	1,779	-61.321%
2025-12-29	5.3000	5.3000	5.3000	5.3000	+12.527%	1	1,779	-61.321%
2025-12-26	4.7000	4.7100	4.7000	4.7100	-7.101%	6	1,779	-56.476%
2025-12-23	5.0000	5.0700	5.0000	5.0700	-8.152%	7	1,773	-59.566%
2025-12-22	5.6000	5.6000	5.3000	5.5200	-16.364%	1,539	1,768	-62.862%
2025-12-15	6.5000	6.6000	6.5000	6.6000	+0.763%	6	264	-68.939%
2025-12-12	6.5500	6.5500	6.5500	6.5500	+2.344%	1	258	-68.702%
2025-12-11	6.8600	6.8600	6.4000	6.4000	-9.732%	20	257	-67.969%
2025-12-05	7.2100	7.2100	7.0900	7.0900	-17.558%	2	241	-71.086%
2025-12-01	8.0000	8.6000	8.0000	8.6000	-18.095%	18	240	-76.163%
2025-11-18	10.5000	10.5000	10.5000	10.5000	+5.000%	12	240	-80.476%
2025-11-10	10.0000	10.0000	10.0000	10.0000	-9.091%	1	230	-79.500%
2025-11-06	11.0000	11.0000	11.0000	11.0000	+8.374%	13	231	-81.364%
2025-10-16	10.1500	10.1500	10.1500	10.1500	-1.456%	1	231	-79.803%
2025-10-15	10.3000	10.3000	10.3000	10.3000	+15.084%	3	231	-80.097%
2025-10-09	8.9500	8.9500	8.9500	8.9500	-25.726%	2	228	-77.095%
2025-09-29	12.0500	12.0500	12.0500	12.0500	-8.712%	30	230	-82.988%
2025-09-26	13.2000	13.2000	13.2000	13.2000	0.000%	3	207	-84.470%
2025-09-25	13.2000	13.2000	13.2000	13.2000	+70.323%	7	209	-84.470%
2025-09-22	7.7500	7.7500	7.7500	7.7500	0.000%	1	202	-73.548%
2025-09-16	7.7500	7.7500	7.7500	7.7500	+1.974%	8	201	-73.548%
2025-09-15	7.6000	7.6000	7.6000	7.6000	+6.294%	4	201	-73.026%
2025-09-05	7.1500	7.1500	7.1500	7.1500	-4.667%	3	201	-71.329%
2025-09-04	7.5000	7.5000	7.5000	7.5000	-0.662%	3	198	-72.667%
2025-09-03	7.5000	7.5500	7.5000	7.5500	-5.625%	26	195	-72.848%
2025-08-28	8.0000	8.0000	8.0000	8.0000	-6.977%	1	204	-74.375%
2025-08-22	8.6000	8.6000	8.6000	8.6000	-9.948%	3	203	-76.163%
2025-08-20	9.5500	9.6100	9.5500	9.5500	-4.500%	4	203	-78.534%
2025-08-07	9.9200	10.0000	9.9200	10.0000	-4.853%	92	203	-79.500%
2025-07-31	10.5000	10.5100	10.5000	10.5100	+45.367%	25	124	-80.495%
2025-07-10	7.6100	7.6100	7.2300	7.2300	-8.712%	2	116	-71.646%
2025-07-03	7.6500	7.9200	7.6500	7.9200	-5.150%	6	113	-74.116%
2025-06-26	8.3500	8.3500	8.3500	8.3500	-12.565%	2	113	-75.449%
2025-06-16	9.5500	9.5500	9.5500	9.5500	+1.058%	1	111	-78.534%
2025-06-05	9.4000	9.4500	9.4000	9.4500	-15.625%	4	110	-78.307%
2025-05-29	11.2000	11.2000	11.2000	11.2000	-38.258%	1	112	-81.696%
2025-04-04	18.2700	18.2700	18.1400	18.1400	+53.729%	4	113	-88.699%
2025-03-28	11.8000	11.8000	11.8000	11.8000	+9.259%	2	111	-82.627%
2025-03-27	10.8000	10.8000	10.8000	10.8000	-26.829%	1	111	-81.019%
2025-03-10	14.7600	14.7600	14.7600	14.7600	+13.538%	1	111	-86.111%
2025-03-07	13.0000	13.0000	13.0000	13.0000	-0.990%	8	111	-84.231%
2025-03-03	13.1300	13.1300	13.1300	13.1300	+10.336%	1	111	-84.387%
2025-02-27	11.9000	11.9000	11.9000	11.9000	-5.179%	1	110	-82.773%
2025-02-21	11.9000	12.5500	11.9000	12.5500	-0.791%	40	110	-83.665%
2025-02-05	12.6500	12.6500	12.6500	12.6500	-3.065%	13	109	-83.794%
2025-01-31	13.0500	13.0500	13.0500	13.0500	+3.571%	16	100	-84.291%
2025-01-27	12.6000	12.6000	12.6000	12.6000	+19.093%	12	100	-83.730%
2025-01-21	10.5800	10.5800	10.5800	10.5800	-9.727%	1	99	-80.624%
2025-01-13	11.7200	11.7200	11.7200	11.7200	-0.255%	30	99	-82.509%
2024-12-20	11.7400	11.7500	11.7400	11.7500	+21.762%	2	69	-82.553%
2024-12-10	9.7300	9.7300	9.6500	9.6500	-0.515%	5	69	-78.756%
2024-11-12	9.7000	9.7000	9.7000	9.7000	+6.011%	79	69	-78.866%
2024-10-31	9.1500	9.1500	9.1500	9.1500	+11.585%	1	2	-77.596%
2024-10-18	8.2000	8.2000	8.2000	8.2000	0.000%	2	1	-75.000%