Dark

FCX20270115P55
FCX Jan 15 2027 55.00 Put (FCX270115P00055000)
option OPRA

EOD

Jul 22, 2026

4.25-11.826%(-0.57)459

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	4.3000	4.3000	4.2500	4.2500	-11.826%	459	11,192	0.000%
2026-07-21	5.2000	5.2000	4.7700	4.8200	-18.992%	98	11,174	-11.826%
2026-07-20	5.9700	6.0000	5.9500	5.9500	-0.335%	36	11,153	-28.571%
2026-07-17	6.2500	6.2500	5.9000	5.9700	-4.480%	21	11,184	-28.811%
2026-07-16	6.1000	6.4500	6.0500	6.2500	+13.020%	53	11,179	-32.000%
2026-07-15	5.1500	5.5300	5.1500	5.5300	+7.379%	2	11,200	-23.146%
2026-07-14	5.1500	5.1500	5.1500	5.1500	-2.830%	8	11,198	-17.476%
2026-07-10	5.3500	5.3500	5.3000	5.3000	-6.195%	11	11,201	-19.811%
2026-07-09	5.9000	5.9000	5.6500	5.6500	-16.912%	34	11,211	-24.779%
2026-07-08	6.4300	7.2100	6.4300	6.8000	+9.677%	84	11,203	-37.500%
2026-07-07	6.2000	6.5000	5.9000	6.2000	+7.639%	59	11,204	-31.452%
2026-07-06	5.4000	5.7600	5.4000	5.7600	-3.193%	32	11,180	-26.215%
2026-07-02	6.0500	6.0500	5.9500	5.9500	+1.709%	4	11,175	-28.571%
2026-07-01	5.6800	5.9000	5.6800	5.8500	+7.339%	10	11,175	-27.350%
2026-06-30	5.2500	5.5300	5.2500	5.4500	-4.386%	65	11,185	-22.018%
2026-06-29	5.8000	6.0100	5.6500	5.7000	-1.724%	263	11,179	-25.439%
2026-06-26	5.7500	5.8000	5.7500	5.8000	+0.870%	20	11,278	-26.724%
2026-06-25	5.6500	5.7500	5.6500	5.7500	-5.738%	5	11,278	-26.087%
2026-06-24	5.8000	6.1000	5.7300	6.1000	+19.608%	7	11,275	-30.328%
2026-06-23	5.2900	5.3000	5.0000	5.1000	+25.926%	122	11,269	-16.667%
2026-06-22	4.3000	4.3500	4.0500	4.0500	-6.897%	24	11,299	+4.938%
2026-06-18	3.9000	4.4600	3.9000	4.3500	+17.568%	94	11,196	-2.299%
2026-06-17	3.7000	3.8000	3.7000	3.7000	-7.500%	10	11,196	+14.865%
2026-06-16	3.9500	4.0700	3.9000	4.0000	-5.882%	47	11,196	+6.250%
2026-06-15	3.8900	4.3300	3.8900	4.2500	-8.602%	506	11,212	0.000%
2026-06-12	4.8300	4.8300	4.6500	4.6500	-14.679%	11	10,825	-8.602%
2026-06-11	5.7500	5.9000	5.4500	5.4500	-14.308%	45	10,822	-22.018%
2026-06-10	5.9400	6.3600	5.6700	6.3600	+7.797%	65	10,816	-33.176%
2026-06-09	5.4000	6.3000	5.4000	5.9000	+2.609%	88	10,772	-27.966%
2026-06-08	5.6000	5.7500	5.6000	5.7500	-5.738%	7	10,781	-26.087%
2026-06-05	5.4300	6.3000	5.3000	6.1000	+35.556%	1,104	10,776	-30.328%
2026-06-04	4.4000	4.5000	4.4000	4.5000	+2.273%	50	10,073	-5.556%
2026-06-03	4.3900	4.4500	4.2500	4.4000	+8.642%	62	10,073	-3.409%
2026-06-02	4.4000	4.4100	4.0500	4.0500	-17.347%	35	10,052	+4.938%
2026-06-01	5.1500	5.2000	4.7800	4.9000	-2.000%	34	10,078	-13.265%
2026-05-29	5.0000	5.2000	4.9000	5.0000	+1.626%	824	10,067	-15.000%
2026-05-28	5.1000	5.1000	4.9200	4.9200	-9.725%	4	10,047	-13.618%
2026-05-27	5.5500	5.6000	5.4000	5.4500	+2.444%	660	10,045	-22.018%
2026-05-26	5.2000	5.4000	5.1900	5.3200	-5.841%	70	10,044	-20.113%
2026-05-21	6.0000	6.0000	5.6500	5.6500	-10.317%	82	9,984	-24.779%
2026-05-20	6.6500	6.6500	6.3000	6.3000	-4.110%	10	9,979	-32.540%
2026-05-19	6.8500	6.8500	6.5500	6.5700	+3.791%	914	9,071	-35.312%
2026-05-18	5.7500	6.3300	5.7500	6.3300	+9.705%	17	9,071	-32.859%
2026-05-15	5.9000	6.1000	5.6500	5.7700	+18.969%	163	9,071	-26.343%
2026-05-14	4.9900	5.0000	4.8500	4.8500	+4.752%	39	8,923	-12.371%
2026-05-13	4.6000	4.6400	4.3500	4.6300	-11.810%	35	7,392	-8.207%
2026-05-12	5.4300	5.4300	5.1000	5.2500	+3.960%	5,600	7,392	-19.048%
2026-05-11	5.2500	5.2600	5.0500	5.0500	-13.379%	177	7,392	-15.842%
2026-05-08	5.8300	5.8300	5.8300	5.8300	-2.833%	3,602	7,225	-27.101%
2026-05-07	6.0000	6.0000	6.0000	6.0000	-1.639%	20	4,652	-29.167%
2026-05-06	6.3000	6.3000	6.1000	6.1000	-15.862%	639	4,839	-30.328%
2026-05-05	7.4400	7.4400	7.0000	7.2500	-4.101%	12	4,461	-41.379%
2026-05-04	7.5300	7.6000	7.3500	7.5600	+4.276%	26	4,456	-43.783%
2026-05-01	7.2200	7.2500	7.0000	7.2500	+2.691%	78	4,353	-41.379%
2026-04-30	7.0000	7.1900	7.0000	7.0600	-5.235%	4	4,353	-39.802%
2026-04-29	7.1100	7.4500	7.0000	7.4500	+7.971%	68	4,350	-42.953%
2026-04-28	6.9000	6.9000	6.9000	6.9000	+9.524%	1	4,284	-38.406%
2026-04-27	6.5000	6.6000	6.3000	6.3000	+2.439%	8	4,284	-32.540%
2026-04-24	6.3000	6.3000	6.1500	6.1500	-4.651%	2	4,279	-30.894%
2026-04-23	5.7500	6.5500	5.5400	6.4500	+56.174%	157	4,279	-34.109%
2026-04-22	4.0000	4.2600	4.0000	4.1300	-8.222%	69	4,155	+2.906%
2026-04-21	4.3900	4.5000	4.3000	4.5000	+11.111%	385	4,324	-5.556%
2026-04-20	4.0500	4.0500	4.0500	4.0500	-2.644%	4	4,324	+4.938%
2026-04-17	4.1500	4.2000	4.1000	4.1600	-9.565%	32	4,321	+2.163%
2026-04-16	4.6000	4.6000	4.2500	4.6000	-3.158%	28	4,342	-7.609%
2026-04-15	4.7500	4.7500	4.7500	4.7500	+3.939%	18	4,325	-10.526%
2026-04-14	4.7500	4.7500	4.5300	4.5700	-5.383%	44	4,307	-7.002%
2026-04-13	5.0500	5.0500	4.8300	4.8300	-3.400%	6	4,271	-12.008%
2026-04-10	5.2000	5.2000	5.0000	5.0000	-5.660%	7	4,265	-15.000%
2026-04-09	5.6500	5.7000	5.3000	5.3000	-8.778%	15	4,265	-19.811%
2026-04-08	5.9500	5.9500	5.7700	5.8100	-22.013%	15	4,258	-26.850%
2026-04-07	7.4500	7.4500	7.4500	7.4500	+4.930%	3	4,270	-42.953%
2026-04-06	7.2200	7.2200	7.1000	7.1000	-2.069%	271	4,270	-40.141%
2026-04-02	7.1000	7.2500	7.1000	7.2500	+1.399%	3	4,005	-41.379%
2026-04-01	7.4500	7.4500	7.0000	7.1500	-13.855%	8	4,005	-40.559%
2026-03-31	8.5500	8.5500	8.3000	8.3000	-14.433%	5	4,005	-48.795%
2026-03-30	9.7000	9.7000	9.7000	9.7000	+7.778%	2	4,002	-56.186%
2026-03-27	9.0000	9.0000	9.0000	9.0000	+7.143%	1	4,002	-52.778%
2026-03-25	8.2300	8.4000	8.2300	8.4000	-4.545%	43	4,003	-49.405%
2026-03-24	9.6000	9.6000	8.8000	8.8000	-4.348%	12	3,998	-51.705%
2026-03-23	9.8000	9.8000	9.2000	9.2000	-11.283%	1,750	4,000	-53.804%
2026-03-20	10.4700	10.6500	10.3700	10.3700	+0.680%	42	2,407	-59.016%
2026-03-19	11.0000	11.0000	10.1800	10.3000	+12.568%	23	2,376	-58.738%
2026-03-18	8.8000	9.1500	8.8000	9.1500	+12.963%	5	2,360	-53.552%
2026-03-16	8.3600	8.5000	8.0500	8.1000	-10.000%	286	2,357	-47.531%
2026-03-13	8.0800	9.0000	8.0800	9.0000	+17.647%	17	2,301	-52.778%
2026-03-12	7.6500	7.6500	7.6500	7.6500	+4.082%	5	2,309	-44.444%
2026-03-11	7.1600	7.6500	7.1600	7.3500	+6.061%	58	2,309	-42.177%
2026-03-10	7.4500	7.4500	6.9300	6.9300	-18.471%	34	2,257	-38.672%
2026-03-09	8.5000	8.5000	8.5000	8.5000	+4.294%	7	2,261	-50.000%
2026-03-06	7.7000	8.1500	7.7000	8.1500	+15.603%	17	2,261	-47.853%
2026-03-05	7.2000	7.2000	6.9600	7.0500	+21.134%	70	2,298	-39.716%
2026-03-04	5.6700	5.8200	5.6700	5.8200	-7.619%	24	2,234	-26.976%
2026-03-03	6.7000	7.1500	6.2600	6.3000	+11.307%	80	2,248	-32.540%
2026-03-02	5.6000	5.6600	5.6000	5.6600	+1.071%	18	2,241	-24.912%
2026-02-27	5.6000	5.7500	5.3500	5.6000	+1.818%	195	2,236	-24.107%
2026-02-26	5.6800	5.7400	5.5000	5.5000	+2.996%	20	2,084	-22.727%
2026-02-25	5.2900	5.3400	5.2900	5.3400	-1.476%	7	2,071	-20.412%
2026-02-24	5.6000	5.7500	5.3200	5.4200	-9.667%	77	2,071	-21.587%
2026-02-23	6.2000	6.2000	6.0000	6.0000	-6.977%	26	2,006	-29.167%
2026-02-20	6.4000	6.4500	6.4000	6.4500	-5.286%	16	2,001	-34.109%
2026-02-19	6.8700	6.8700	6.7300	6.8100	+0.147%	145	2,007	-37.592%
2026-02-12	5.7400	6.8000	5.7400	6.8000	+3.976%	2	1,891	-37.500%
2026-02-10	6.4000	6.5400	6.4000	6.5400	+4.306%	40	1,890	-35.015%
2026-02-09	6.3000	6.3000	6.2400	6.2700	-13.517%	6	1,890	-32.217%
2026-02-06	7.2900	7.2900	7.0500	7.2500	-5.722%	13	1,890	-41.379%
2026-02-05	7.3000	7.7500	7.3000	7.6900	+10.647%	49	1,898	-44.733%
2026-02-04	6.9500	6.9500	6.9500	6.9500	+5.784%	10	1,865	-38.849%
2026-02-03	6.4800	6.5700	6.4800	6.5700	-12.400%	21	1,861	-35.312%
2026-02-02	7.5000	7.5000	7.5000	7.5000	-0.266%	1	1,860	-43.333%
2026-01-30	7.1000	7.5200	6.9500	7.5200	+18.425%	22	1,859	-43.484%
2026-01-29	5.7500	6.7300	5.7500	6.3500	-0.470%	29	1,855	-33.071%
2026-01-28	6.0100	6.3800	5.7000	6.3800	+0.472%	11	1,832	-33.386%
2026-01-27	6.2500	6.3500	6.2500	6.3500	-10.184%	106	1,825	-33.071%
2026-01-26	6.0000	7.0700	5.9500	7.0700	+2.464%	96	1,882	-39.887%
2026-01-23	6.9000	6.9000	6.9000	6.9000	-1.429%	1	1,836	-38.406%
2026-01-22	7.0000	7.0000	7.0000	7.0000	+5.581%	1	1,836	-39.286%
2026-01-21	6.3000	6.6300	6.3000	6.6300	-5.824%	12	1,835	-35.897%
2026-01-20	7.0400	7.0400	7.0400	7.0400	-0.845%	1	1,831	-39.631%
2026-01-16	7.2800	7.2800	7.1000	7.1000	+1.429%	1,012	830	-40.141%
2026-01-15	7.0000	7.0000	7.0000	7.0000	+6.383%	5	830	-39.286%
2026-01-14	6.5700	6.5800	6.5700	6.5800	-5.324%	3	825	-35.410%
2026-01-13	6.8600	7.0500	6.8600	6.9500	-1.278%	207	825	-38.849%
2026-01-12	7.1100	7.2300	7.0400	7.0400	-7.368%	91	656	-39.631%
2026-01-09	7.6100	7.8500	7.6000	7.6000	-12.139%	107	643	-44.079%
2026-01-08	8.6500	8.6500	8.6500	8.6500	+4.848%	1	579	-50.867%
2026-01-07	8.2500	8.2500	8.2500	8.2500	+5.769%	147	580	-48.485%
2026-01-06	7.4900	7.9000	7.1500	7.8000	-8.235%	66	575	-45.513%
2026-01-05	8.5000	8.6000	8.5000	8.5000	-9.091%	44	581	-50.000%
2026-01-02	9.5000	9.6500	9.3500	9.3500	-4.592%	4	574	-54.545%
2025-12-31	9.7100	9.8000	9.7100	9.8000	+4.255%	6	567	-56.633%
2025-12-30	9.4000	9.4000	9.4000	9.4000	-1.157%	21	567	-54.787%
2025-12-29	9.5100	9.5100	9.5100	9.5100	+6.854%	2	587	-55.310%
2025-12-26	8.4200	8.9000	8.4200	8.9000	-2.944%	56	585	-52.247%
2025-12-24	9.1700	9.1700	9.1700	9.1700	+1.326%	1	585	-53.653%
2025-12-23	9.0900	9.0900	9.0500	9.0500	-5.532%	9	585	-53.039%
2025-12-22	9.5800	9.5800	9.5800	9.5800	-4.200%	1	584	-55.637%
2025-12-19	10.0000	10.0000	10.0000	10.0000	-8.925%	25	584	-57.500%
2025-12-18	10.9800	10.9800	10.9800	10.9800	+3.099%	1	584	-61.293%
2025-12-15	10.6500	10.6500	10.6500	10.6500	-1.662%	10	583	-60.094%
2025-12-12	10.8300	10.8300	10.8300	10.8300	-0.551%	2	573	-60.757%
2025-12-11	10.8900	10.8900	10.8900	10.8900	-11.463%	1	571	-60.973%
2025-12-05	12.1400	12.3000	11.9900	12.3000	-23.269%	12	570	-65.447%
2025-11-18	16.0200	16.0300	16.0200	16.0300	+11.319%	63	564	-73.487%
2025-10-09	14.0700	14.4000	14.0700	14.4000	-28.536%	67	627	-70.486%
2025-09-25	20.1500	20.1500	20.1500	20.1500	+11.449%	2	601	-78.908%
2025-09-24	15.7500	18.0800	15.6900	18.0800	+43.151%	6	599	-76.493%
2025-09-16	12.7500	12.7500	12.6300	12.6300	-2.093%	13	601	-66.350%
2025-09-10	12.9000	12.9000	12.9000	12.9000	-4.444%	167	603	-67.054%
2025-09-09	13.5000	13.5000	13.5000	13.5000	+1.124%	3	438	-68.519%
2025-08-26	13.3500	13.3500	13.3500	13.3500	-12.745%	1	435	-68.165%
2025-08-20	15.3000	15.3000	15.3000	15.3000	-4.969%	2	435	-72.222%
2025-08-04	16.0500	16.1000	16.0500	16.1000	+25.683%	2	435	-73.602%
2025-07-02	12.8100	12.8100	12.8100	12.8100	-8.106%	1	435	-66.823%
2025-07-01	13.9400	13.9400	13.9400	13.9400	-6.443%	1	434	-69.512%
2025-06-05	14.9000	14.9000	14.9000	14.9000	-12.559%	3	434	-71.477%
2025-05-14	16.9500	17.0400	16.9500	17.0400	-7.139%	16	434	-75.059%
2025-05-05	18.5500	18.5500	17.8000	18.3500	-15.282%	13	419	-76.839%
2025-04-22	21.6600	21.6600	21.6600	21.6600	-13.360%	63	417	-80.379%
2025-04-04	25.0000	25.0000	25.0000	25.0000	+35.870%	2	354	-83.000%
2025-04-01	18.4000	18.4000	18.4000	18.4000	0.000%	5	353	-76.902%
2025-03-31	18.4000	18.4000	18.4000	18.4000	+12.538%	12	348	-76.902%
2025-03-20	16.3500	16.3500	16.3500	16.3500	-18.250%	9	336	-74.006%
2025-03-03	20.0000	20.0000	20.0000	20.0000	+10.497%	1	328	-78.750%
2025-02-26	18.1000	18.1000	18.1000	18.1000	-5.087%	11	327	-76.519%
2025-02-25	19.0700	19.0700	19.0700	19.0700	+7.437%	5	323	-77.714%
2025-02-19	17.7500	17.7500	17.7500	17.7500	-8.031%	22	323	-76.056%
2025-02-05	19.3000	19.3000	19.3000	19.3000	-1.531%	4	323	-77.979%
2025-01-28	19.7000	19.7000	19.6000	19.6000	+13.295%	200	326	-78.316%
2025-01-06	17.3000	17.3000	17.3000	17.3000	+8.125%	1	382	-75.434%
2024-12-16	16.0000	16.0000	16.0000	16.0000	+8.108%	100	381	-73.438%
2024-12-10	14.8600	14.8600	14.8000	14.8000	-1.333%	3	381	-71.284%
2024-12-06	15.0000	15.0000	15.0000	15.0000	-0.332%	120	379	-71.667%
2024-12-05	15.1000	15.1000	15.0500	15.0500	+6.889%	60	432	-71.761%
2024-11-29	14.0800	14.0800	14.0800	14.0800	-2.358%	2	372	-69.815%
2024-11-26	14.4200	14.4200	14.4200	14.4200	+16.290%	100	372	-70.527%
2024-11-07	12.4000	12.4000	12.4000	12.4000	-6.767%	50	322	-65.726%
2024-11-06	13.3000	13.3000	13.3000	13.3000	+3.101%	20	322	-68.045%
2024-10-14	13.0000	13.0000	12.9000	12.9000	+1.655%	350	302	-67.054%
2024-10-09	12.6900	12.6900	12.6900	12.6900	+0.475%	1	7	-66.509%
2024-10-07	12.6300	12.6300	12.6300	12.6300	+2.267%	2	6	-66.350%
2024-09-30	12.3500	12.3500	12.3500	12.3500	+6.100%	1	4	-65.587%
2024-09-27	11.9300	11.9300	11.6400	11.6400	+2.105%	4	3	-63.488%
2024-09-26	11.4000	11.4000	11.4000	11.4000	0.000%	1	1	-62.719%