Dark

FCX20270115P50
FCX Jan 15 2027 50.00 Put (FCX270115P00050000)
option OPRA

EOD

Jul 22, 2026

2.63-16.508%(-0.52)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	2.8000	2.8500	2.6300	2.6300	-16.508%	37	14,137	0.000%
2026-07-21	3.5000	3.5000	3.1000	3.1500	-20.253%	104	14,153	-16.508%
2026-07-20	3.9000	3.9500	3.9000	3.9500	-1.250%	10	14,148	-33.418%
2026-07-17	4.3500	4.3500	3.9300	4.0000	-4.077%	129	14,147	-34.250%
2026-07-16	4.0000	4.2800	4.0000	4.1700	+9.449%	100	14,140	-36.930%
2026-07-13	3.6500	3.8100	3.6500	3.8100	+12.059%	91	14,146	-30.971%
2026-07-10	3.4500	3.5000	3.4000	3.4000	-5.556%	8	14,126	-22.647%
2026-07-09	3.9500	3.9500	3.6000	3.6000	-20.000%	15	14,119	-26.944%
2026-07-08	4.2900	4.9000	4.2900	4.5000	+13.924%	1,241	14,114	-41.556%
2026-07-07	4.0000	4.2500	3.9500	3.9500	+5.333%	57	12,898	-33.418%
2026-07-06	3.7500	3.7500	3.7500	3.7500	-7.407%	200	12,876	-29.867%
2026-07-02	3.9700	4.1000	3.9500	4.0500	+3.846%	289	12,521	-35.062%
2026-07-01	3.5000	3.9000	3.5000	3.9000	+4.000%	35	12,521	-32.564%
2026-06-29	4.0000	4.0500	3.7500	3.7500	-1.316%	11	12,496	-29.867%
2026-06-26	3.9000	3.9500	3.8000	3.8000	-2.564%	52	12,490	-30.789%
2026-06-25	3.8000	3.9500	3.8000	3.9000	-6.024%	16	12,444	-32.564%
2026-06-24	4.0000	4.1800	3.9000	4.1500	+19.942%	191	12,432	-36.627%
2026-06-23	3.6000	3.6000	3.3500	3.4600	+25.362%	29	12,258	-23.988%
2026-06-22	2.8000	2.8600	2.7600	2.7600	-4.167%	16	12,258	-4.710%
2026-06-18	2.7900	3.0200	2.7800	2.8800	+15.200%	18	12,241	-8.681%
2026-06-17	2.5000	2.5000	2.5000	2.5000	-3.846%	2	12,241	+5.200%
2026-06-16	2.6800	2.6900	2.5600	2.6000	-20.000%	136	12,241	+1.154%
2026-06-12	3.2500	3.2500	3.1500	3.2500	-10.959%	21	12,147	-19.077%
2026-06-11	4.0800	4.0900	3.6000	3.6500	-14.720%	66	12,138	-27.945%
2026-06-10	3.9700	4.2800	3.9500	4.2800	+5.679%	21	12,156	-38.551%
2026-06-09	3.6000	4.1100	3.6000	4.0500	+3.846%	38	12,138	-35.062%
2026-06-08	3.9000	3.9500	3.8500	3.9000	-8.235%	50	12,167	-32.564%
2026-06-05	3.7000	4.4500	3.7000	4.2500	+40.728%	1,732	12,143	-38.118%
2026-06-04	3.0100	3.0200	3.0100	3.0200	+4.498%	20	10,822	-12.914%
2026-06-03	3.0000	3.0000	2.8600	2.8900	+9.886%	94	10,830	-8.997%
2026-06-02	2.9300	2.9300	2.6200	2.6300	-19.077%	1,306	10,836	0.000%
2026-06-01	3.4500	3.4500	3.2500	3.2500	-1.515%	37	9,684	-19.077%
2026-05-29	3.2500	3.3000	3.2500	3.3000	-4.348%	42	9,687	-20.303%
2026-05-28	3.4600	3.5000	3.2500	3.4500	-5.479%	33	9,687	-23.768%
2026-05-27	3.6500	3.7000	3.6500	3.6500	-1.351%	8	9,699	-27.945%
2026-05-26	3.7000	3.7000	3.7000	3.7000	-4.393%	1	9,695	-28.919%
2026-05-22	3.5500	3.9200	3.5500	3.8700	+4.032%	19	9,694	-32.041%
2026-05-21	4.2500	4.2500	3.6800	3.7200	-12.471%	32	9,679	-29.301%
2026-05-20	4.3500	4.3500	4.2500	4.2500	-8.602%	16	9,679	-38.118%
2026-05-19	4.5700	4.7000	4.4600	4.6500	+8.392%	32	9,431	-43.441%
2026-05-18	4.2000	4.4100	4.2000	4.2900	+7.250%	252	9,431	-38.695%
2026-05-15	4.1300	4.1500	4.0000	4.0000	+19.048%	29	9,431	-34.250%
2026-05-14	3.3600	3.3600	3.3600	3.3600	+10.164%	1	9,446	-21.726%
2026-05-13	2.9400	3.1000	2.8400	3.0500	-11.594%	20	9,464	-13.770%
2026-05-11	3.4800	3.5800	3.3500	3.4500	-18.824%	146	9,464	-23.768%
2026-05-07	3.9000	4.2500	3.9000	4.2500	-14.487%	15	9,349	-38.118%
2026-05-05	4.9000	5.0500	4.9000	4.9700	-4.971%	9	9,334	-47.082%
2026-05-04	5.3500	5.3500	5.1400	5.2300	+3.770%	6	9,333	-49.713%
2026-05-01	4.9500	5.0600	4.8000	5.0400	+3.918%	1,331	8,013	-47.817%
2026-04-30	4.8500	5.0000	4.8500	4.8500	-5.825%	17	8,013	-45.773%
2026-04-29	5.1000	5.2600	5.1000	5.1500	+5.102%	1,384	8,013	-48.932%
2026-04-28	4.7500	5.0000	4.7500	4.9000	+12.644%	1,604	6,712	-46.327%
2026-04-27	4.5000	4.5500	4.3000	4.3500	+1.163%	68	5,138	-39.540%
2026-04-24	4.5000	4.5000	4.3000	4.3000	-6.522%	30	5,171	-38.837%
2026-04-23	4.0000	4.6000	3.7500	4.6000	+53.333%	89	5,169	-42.826%
2026-04-22	2.7500	3.0000	2.7500	3.0000	+1.010%	96	5,130	-12.333%
2026-04-21	2.8000	3.1000	2.8000	2.9700	+4.211%	92	5,089	-11.448%
2026-04-20	2.8500	2.8500	2.8500	2.8500	+5.166%	10	5,089	-7.719%
2026-04-17	2.7100	2.7100	2.7100	2.7100	-12.581%	1	5,099	-2.952%
2026-04-16	3.1100	3.1100	2.8500	3.1000	-4.615%	14	5,098	-15.161%
2026-04-15	3.2500	3.2500	3.2500	3.2500	0.000%	1	5,108	-19.077%
2026-04-14	2.8100	3.3200	2.8100	3.2500	-4.412%	16	5,109	-19.077%
2026-04-13	3.6600	3.6700	3.3500	3.4000	-5.556%	11	5,105	-22.647%
2026-04-10	3.6000	3.6000	3.6000	3.6000	-4.000%	9	5,104	-26.944%
2026-04-09	4.0000	4.0000	3.7500	3.7500	-9.639%	55	5,104	-29.867%
2026-04-08	4.3600	4.3600	4.1000	4.1500	-15.306%	18	5,097	-36.627%
2026-04-06	5.2500	5.2500	4.9000	4.9000	-2.000%	36	5,107	-46.327%
2026-04-02	5.2000	5.4000	5.0000	5.0000	-2.344%	14	5,102	-47.400%
2026-04-01	5.3500	5.3900	5.0000	5.1200	-11.724%	17	5,102	-48.633%
2026-03-31	6.4500	6.4500	5.8000	5.8000	-18.310%	14	5,091	-54.655%
2026-03-30	7.0900	7.2000	7.0500	7.1000	+10.592%	12	5,090	-62.958%
2026-03-27	6.4200	6.4200	6.4200	6.4200	+2.720%	2	5,095	-59.034%
2026-03-26	6.2500	6.2500	6.2500	6.2500	+9.649%	1	5,095	-57.920%
2026-03-25	5.7000	5.7000	5.7000	5.7000	-18.571%	3	5,094	-53.860%
2026-03-24	7.0000	7.0000	7.0000	7.0000	+3.550%	5	5,091	-62.429%
2026-03-23	6.7000	7.0000	6.7000	6.7600	-12.094%	83	5,091	-61.095%
2026-03-20	7.6900	7.7000	7.6500	7.6900	+3.919%	6	5,127	-65.800%
2026-03-19	8.3000	8.3000	7.4000	7.4000	+18.400%	394	5,127	-64.459%
2026-03-18	6.4000	6.4000	6.2500	6.2500	+4.167%	24	4,791	-57.920%
2026-03-16	6.1200	6.1200	6.0000	6.0000	-7.692%	11	4,771	-56.167%
2026-03-13	5.9000	6.5000	5.9000	6.5000	+17.117%	2,054	4,764	-59.538%
2026-03-12	5.5000	5.5500	5.5000	5.5500	+4.717%	5	3,277	-52.613%
2026-03-11	5.5500	5.5500	5.3000	5.3000	0.000%	5	3,276	-50.377%
2026-03-10	5.3000	5.3000	5.1000	5.3000	-8.621%	3	3,275	-50.377%
2026-03-09	6.2500	6.8200	5.8000	5.8000	0.000%	46	3,272	-54.655%
2026-03-06	5.0500	5.8500	5.0000	5.8000	+14.851%	56	3,231	-54.655%
2026-03-05	4.9000	5.0500	4.9000	5.0500	+36.486%	6	3,189	-47.921%
2026-03-04	4.0900	4.0900	3.7000	3.7000	-17.778%	506	3,188	-28.919%
2026-03-03	4.8000	4.8000	4.5000	4.5000	+15.385%	18	2,684	-41.556%
2026-03-02	3.9000	3.9000	3.9000	3.9000	-4.878%	6	2,680	-32.564%
2026-02-27	4.1000	4.1000	4.1000	4.1000	+5.128%	4	2,674	-35.854%
2026-02-26	3.9500	4.2000	3.9000	3.9000	+6.849%	363	2,670	-32.564%
2026-02-25	3.6200	3.9000	3.6000	3.6500	+0.551%	88	2,473	-27.945%
2026-02-24	3.8300	3.8500	3.6300	3.6300	-15.581%	48	2,473	-27.548%
2026-02-23	4.1400	4.4000	4.1300	4.3000	-2.935%	24	2,455	-38.837%
2026-02-20	4.6000	4.6000	4.3000	4.4300	-3.696%	7	2,472	-40.632%
2026-02-19	4.6000	4.6000	4.6000	4.6000	-3.158%	10	2,467	-42.826%
2026-02-18	4.6000	4.7500	4.6000	4.7500	-5.000%	11	2,457	-44.632%
2026-02-17	5.1000	5.1900	4.9000	5.0000	+7.527%	57	2,446	-47.400%
2026-02-13	4.6800	4.7500	4.6000	4.6500	0.000%	75	2,343	-43.441%
2026-02-12	4.4400	4.7000	4.2000	4.6500	+13.139%	51	2,343	-43.441%
2026-02-11	4.2000	4.2500	4.1000	4.1100	-9.471%	91	2,378	-36.010%
2026-02-10	4.4400	4.7000	4.4400	4.5400	+0.221%	12	2,365	-42.070%
2026-02-09	4.4500	4.5300	4.4500	4.5300	-8.114%	7	2,356	-41.943%
2026-02-06	5.1000	5.1000	4.8000	4.9300	-9.208%	144	2,363	-46.653%
2026-02-05	5.5000	5.5800	5.4300	5.4300	+19.079%	98	2,285	-51.565%
2026-02-04	5.0000	5.0000	4.5600	4.5600	-6.939%	9	2,190	-42.325%
2026-02-03	4.5000	4.9000	4.2500	4.9000	-4.669%	201	2,191	-46.327%
2026-02-02	5.2500	5.3200	5.1400	5.1400	-1.154%	4	2,043	-48.833%
2026-01-30	4.8000	5.6500	4.8000	5.2000	+15.813%	116	2,039	-49.423%
2026-01-29	3.9900	4.6000	3.9500	4.4900	+2.278%	46	1,958	-41.425%
2026-01-28	4.2500	4.3900	4.2500	4.3900	-1.126%	12	1,933	-40.091%
2026-01-27	4.4200	4.9400	4.3700	4.4400	-12.426%	28	1,922	-40.766%
2026-01-26	4.4000	5.0700	4.4000	5.0700	+7.872%	22	1,904	-48.126%
2026-01-23	4.7000	4.8700	4.4500	4.7000	-2.083%	48	1,891	-44.043%
2026-01-22	5.0000	5.0000	4.5000	4.8000	+2.128%	30	1,873	-45.208%
2026-01-21	4.6000	4.7500	4.4500	4.7000	-3.093%	147	1,862	-44.043%
2026-01-20	4.9100	4.9600	4.8500	4.8500	-3.960%	28	1,812	-45.773%
2026-01-16	5.0500	5.0800	5.0000	5.0500	+12.222%	9	1,809	-47.921%
2026-01-14	4.5000	4.8000	4.5000	4.5000	-10.359%	26	1,809	-41.556%
2026-01-13	5.1500	5.1500	4.2400	5.0200	+3.719%	90	1,799	-47.610%
2026-01-12	5.1000	5.1000	4.8400	4.8400	-9.533%	11	1,783	-45.661%
2026-01-09	5.7800	5.7800	5.3500	5.3500	-13.710%	10	1,775	-50.841%
2026-01-08	5.8800	6.2000	5.8800	6.2000	+6.897%	7	1,769	-57.581%
2026-01-07	6.1000	6.1500	5.6500	5.8000	+7.407%	27	1,769	-54.655%
2026-01-06	4.9600	5.6000	4.9600	5.4000	-10.299%	37	1,785	-51.296%
2026-01-05	6.0800	6.9000	6.0000	6.0200	-12.500%	43	1,783	-56.312%
2026-01-02	6.6500	6.8800	6.6500	6.8800	-1.714%	23	1,769	-61.773%
2025-12-31	7.0000	7.0000	7.0000	7.0000	+5.263%	4	1,765	-62.429%
2025-12-30	6.6500	6.6500	6.6500	6.6500	+0.758%	10	1,765	-60.451%
2025-12-29	6.6000	6.6000	6.6000	6.6000	+10.553%	20	1,765	-60.152%
2025-12-26	6.1500	6.1500	5.9700	5.9700	-9.682%	22	1,745	-55.946%
2025-12-24	6.5200	6.6100	6.5000	6.6100	+1.692%	8	1,747	-60.212%
2025-12-23	6.4500	6.5000	6.3500	6.5000	-5.109%	40	1,747	-59.538%
2025-12-22	7.0000	7.0000	6.8500	6.8500	-8.054%	36	1,747	-61.606%
2025-12-19	7.5100	7.5100	7.4500	7.4500	-9.697%	41	1,716	-64.698%
2025-12-18	8.2400	8.2600	8.1000	8.2500	-0.602%	40	1,716	-68.121%
2025-12-16	8.3000	8.3000	8.3000	8.3000	+7.792%	2	1,737	-68.313%
2025-12-12	7.7000	7.7000	7.7000	7.7000	-3.750%	3	1,737	-65.844%
2025-12-11	8.0000	8.3500	7.9000	8.0000	-13.978%	16	1,737	-67.125%
2025-12-05	9.1500	9.3800	9.0000	9.3000	-3.125%	16	1,737	-71.720%
2025-12-03	10.0800	10.0800	9.5000	9.6000	-21.311%	40	1,736	-72.604%
2025-11-13	12.1000	12.2000	12.1000	12.2000	+1.667%	3	1,699	-78.443%
2025-10-31	12.0000	12.0000	12.0000	12.0000	+0.840%	100	1,699	-78.083%
2025-10-28	11.9000	11.9000	11.9000	11.9000	+8.182%	5	1,699	-77.899%
2025-10-08	11.0000	11.0000	11.0000	11.0000	-9.465%	15	1,699	-76.091%
2025-10-07	12.1500	12.1500	12.1500	12.1500	-7.252%	5	1,699	-78.354%
2025-10-01	13.3500	13.4000	13.1000	13.1000	-12.375%	53	1,699	-79.924%
2025-09-25	14.5500	14.9500	14.5500	14.9500	+7.168%	6	1,699	-82.408%
2025-09-24	13.0200	13.9500	13.0200	13.9500	+47.619%	187	1,700	-81.147%
2025-09-16	9.4000	9.5000	9.4000	9.4500	-2.073%	717	1,700	-72.169%
2025-09-10	9.6500	9.6500	9.5500	9.6500	-2.525%	19	1,282	-72.746%
2025-09-09	9.9000	9.9000	9.9000	9.9000	+9.756%	15	1,265	-73.434%
2025-09-08	9.1500	9.1500	9.0200	9.0200	-0.331%	4	1,250	-70.843%
2025-09-05	8.7600	9.0500	8.7500	9.0500	+0.221%	1,012	1,246	-70.939%
2025-09-03	9.0000	9.0300	9.0000	9.0300	-9.700%	31	239	-70.875%
2025-08-25	10.0000	10.0000	10.0000	10.0000	-11.111%	3	247	-73.700%
2025-08-18	11.3500	11.3500	11.2500	11.2500	+2.273%	2	244	-76.622%
2025-08-15	11.0000	11.0000	11.0000	11.0000	-0.452%	2	244	-76.091%
2025-08-12	11.0500	11.0500	11.0500	11.0500	-1.865%	2	244	-76.199%
2025-08-08	11.4500	11.4500	11.2600	11.2600	-9.558%	2	243	-76.643%
2025-07-31	12.5000	12.5300	12.4500	12.4500	-5.753%	24	243	-78.876%
2025-07-30	13.2000	13.2100	13.2000	13.2100	+25.810%	5	221	-80.091%
2025-07-29	10.4500	10.5000	10.4500	10.5000	+12.782%	21	223	-74.952%
2025-07-21	9.2000	9.3100	9.2000	9.3100	-4.903%	5	203	-71.751%
2025-07-18	9.7900	9.7900	9.7900	9.7900	-4.020%	10	208	-73.136%
2025-07-15	10.2000	10.2000	10.2000	10.2000	+7.368%	5	208	-74.216%
2025-07-14	9.4400	9.5000	9.3500	9.5000	+7.345%	12	208	-72.316%
2025-07-10	8.8600	8.8600	8.8500	8.8500	+6.627%	2	201	-70.282%
2025-07-08	8.3000	8.3000	8.3000	8.3000	-12.540%	4	201	-68.313%
2025-07-02	8.9000	9.4900	8.9000	9.4900	-9.877%	8	197	-72.287%
2025-07-01	10.4200	10.5300	10.4200	10.5300	-7.469%	2	191	-75.024%
2025-06-24	11.5600	11.5600	11.3800	11.3800	-2.318%	9	193	-76.889%
2025-06-18	11.6500	11.6500	11.6500	11.6500	+0.431%	8	192	-77.425%
2025-06-16	11.6000	11.6000	11.6000	11.6000	-25.498%	1	192	-77.328%
2025-04-30	15.5700	15.5700	15.5700	15.5700	+6.644%	50	191	-83.109%
2025-04-28	14.3600	14.6000	14.3600	14.6000	-31.488%	2	141	-81.986%
2025-04-07	22.0100	22.0100	21.3000	21.3100	+63.923%	7	140	-87.658%
2025-03-19	13.0000	13.0000	13.0000	13.0000	-4.059%	1	135	-79.769%
2025-03-17	13.5500	13.5500	13.5500	13.5500	-6.228%	2	134	-80.590%
2025-03-13	14.4500	14.4500	14.4500	14.4500	-5.863%	4	128	-81.799%
2025-03-12	15.8000	15.8000	15.3500	15.3500	-3.155%	9	128	-82.866%
2025-03-03	15.8500	15.8500	15.8500	15.8500	+24.607%	9	119	-83.407%
2025-02-13	12.7200	12.7200	12.7200	12.7200	-14.745%	2	110	-79.324%
2025-02-05	14.9200	14.9200	14.9200	14.9200	-2.801%	2	110	-82.373%
2025-01-30	15.3500	15.3500	15.3500	15.3500	+0.327%	8	108	-82.866%
2025-01-29	15.0500	15.3000	15.0000	15.3000	-0.326%	33	100	-82.810%
2025-01-28	15.3500	15.3500	15.3500	15.3500	+13.704%	10	89	-82.866%
2024-12-26	13.4900	13.5000	13.4900	13.5000	+17.086%	7	89	-80.519%
2024-12-10	11.5200	11.5300	11.5200	11.5300	+8.569%	3	89	-77.190%
2024-12-09	10.6200	10.6200	10.6200	10.6200	-7.652%	2	89	-75.235%
2024-11-12	11.5000	11.5500	11.5000	11.5000	+11.650%	69	89	-77.130%
2024-11-06	10.2500	10.3000	10.2500	10.3000	+0.488%	20	55	-74.466%
2024-11-01	10.2500	10.2500	10.2500	10.2500	-3.393%	2	35	-74.341%
2024-10-30	10.6100	10.6100	10.6100	10.6100	+2.117%	5	35	-75.212%
2024-10-28	10.3900	10.3900	10.3900	10.3900	+1.070%	20	30	-74.687%
2024-10-25	10.2800	10.2800	10.2800	10.2800	+4.365%	10	30	-74.416%
2024-10-21	9.8500	9.8500	9.8500	9.8500	-0.505%	20	25	-73.299%
2024-10-14	9.9000	9.9000	9.9000	9.9000	+2.804%	1	5	-73.434%
2024-10-10	9.6900	9.6900	9.6300	9.6300	+6.409%	2	4	-72.690%
2024-09-26	9.0500	9.0500	9.0500	9.0500	0.000%	3	3	-70.939%