Dark

FCX20270115P60
FCX Jan 15 2027 60.00 Put (FCX270115P00060000)
option OPRA

EOD

Sep 9, 2026

2.20+2.326%(+0.05)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	2.2000	2.3000	2.2000	2.2000	+2.326%	6	13,240	0.000%
2026-09-08	2.1500	2.1500	2.0400	2.1500	-20.956%	35	13,238	+2.326%
2026-09-04	2.7200	2.7200	2.5700	2.7200	-1.091%	8	13,216	-19.118%
2026-09-03	2.7900	2.8800	2.7000	2.7500	+1.852%	423	13,216	-20.000%
2026-09-02	2.4600	2.7000	2.4600	2.7000	-4.255%	4	13,355	-18.519%
2026-09-01	2.6500	2.8200	2.5600	2.8200	+21.030%	43	13,354	-21.986%
2026-08-31	2.3500	2.4500	2.3300	2.3300	+3.097%	10	13,316	-5.579%
2026-08-28	2.2200	2.3000	2.1700	2.2600	+5.607%	25	13,316	-2.655%
2026-08-27	2.1600	2.2000	2.0000	2.1400	-4.036%	65	13,297	+2.804%
2026-08-26	2.2100	2.4600	2.2100	2.2300	-1.327%	112	13,277	-1.345%
2026-08-25	2.6300	2.6300	2.2600	2.2600	-9.237%	73	13,178	-2.655%
2026-08-24	2.6000	2.8000	2.4900	2.4900	-12.324%	162	13,239	-11.647%
2026-08-21	2.8700	3.1000	2.8000	2.8400	-25.263%	93	13,278	-22.535%
2026-08-20	4.1000	4.1500	3.6500	3.8000	-6.173%	39	13,225	-42.105%
2026-08-19	3.9500	4.1000	3.7800	4.0500	-14.737%	167	13,226	-45.679%
2026-08-18	4.5000	4.9000	4.5000	4.7500	+17.284%	133	13,366	-53.684%
2026-08-17	4.2500	4.3000	4.0500	4.0500	-10.989%	38	13,364	-45.679%
2026-08-14	4.6500	4.6500	4.5500	4.5500	-1.728%	10	13,363	-51.648%
2026-08-13	4.3500	4.7200	4.2500	4.6300	+11.566%	389	13,362	-52.484%
2026-08-12	4.2000	4.2500	4.1500	4.1500	-5.682%	25	13,128	-46.988%
2026-08-11	4.1000	4.5500	4.1000	4.4000	+5.263%	392	13,142	-50.000%
2026-08-10	4.4500	4.4500	4.0600	4.1800	-5.000%	56	12,788	-47.368%
2026-08-07	4.4000	4.5500	4.3500	4.4000	-9.278%	89	12,779	-50.000%
2026-08-06	4.8800	5.0000	4.6600	4.8500	+3.191%	318	12,723	-54.639%
2026-08-05	4.8500	4.9000	4.6600	4.7000	-12.963%	276	12,718	-53.191%
2026-08-04	5.2900	5.5000	5.2900	5.4000	-14.961%	50	12,733	-59.259%
2026-08-03	6.8500	6.8500	6.3500	6.3500	-5.926%	23	12,739	-65.354%
2026-07-30	6.8800	6.8800	6.7500	6.7500	-16.149%	2	12,738	-67.407%
2026-07-29	7.7500	8.7000	7.5000	8.0500	+11.650%	57	12,739	-72.671%
2026-07-28	7.4000	7.9000	7.1000	7.2100	+0.839%	19	12,699	-69.487%
2026-07-27	7.4000	7.4000	7.1000	7.1500	+2.143%	62	12,683	-69.231%
2026-07-24	7.0000	7.0000	7.0000	7.0000	+5.263%	120	12,682	-68.571%
2026-07-23	6.3000	6.8500	6.3000	6.6500	+6.230%	26	12,682	-66.917%
2026-07-22	6.5000	6.5000	6.2300	6.2600	-11.080%	38	12,693	-64.856%
2026-07-21	7.6500	7.6500	6.9500	7.0400	-17.661%	3,147	12,695	-68.750%
2026-07-20	8.5500	8.5500	8.5500	8.5500	0.000%	2	10,242	-74.269%
2026-07-17	8.9500	8.9500	8.5500	8.5500	-2.841%	258	10,242	-74.269%
2026-07-16	8.4900	9.1300	8.4900	8.8000	+10.000%	117	10,240	-75.000%
2026-07-15	8.0000	8.0000	8.0000	8.0000	+6.101%	1	10,166	-72.500%
2026-07-14	7.4500	7.7500	7.4000	7.5400	-8.717%	36	10,165	-70.822%
2026-07-13	8.2500	8.2600	8.2500	8.2600	+7.974%	2	10,140	-73.366%
2026-07-10	7.7500	7.7500	7.5000	7.6500	-7.160%	7	10,140	-71.242%
2026-07-09	8.2200	8.3000	8.0000	8.2400	-12.434%	40	10,139	-73.301%
2026-07-08	9.1600	10.0000	9.1600	9.4100	+7.543%	13	10,114	-76.621%
2026-07-07	8.5700	9.0600	8.4000	8.7500	+8.025%	71	10,121	-74.857%
2026-07-06	8.1000	8.1000	8.1000	8.1000	-4.481%	1	10,088	-72.840%
2026-07-02	8.3000	8.6000	8.3000	8.4800	+2.788%	29	10,087	-74.057%
2026-07-01	8.0000	8.2500	8.0000	8.2500	+7.143%	25	10,087	-73.333%
2026-06-30	7.9000	7.9000	7.7000	7.7000	-7.895%	7	10,106	-71.429%
2026-06-29	8.4500	8.4500	8.3600	8.3600	+3.210%	8	10,111	-73.684%
2026-06-26	8.0000	8.1000	7.9000	8.1000	+0.998%	37	10,103	-72.840%
2026-06-25	8.0200	8.0200	8.0200	8.0200	-5.201%	10	10,120	-72.569%
2026-06-24	8.0000	8.5000	8.0000	8.4600	+16.049%	27	10,110	-73.995%
2026-06-23	7.3400	7.4500	7.0000	7.2900	+21.500%	826	10,099	-69.822%
2026-06-22	6.1000	6.2000	6.0000	6.0000	-3.846%	10	9,299	-63.333%
2026-06-18	5.9000	6.3500	5.9000	6.2400	+17.514%	134	9,260	-64.744%
2026-06-17	5.4500	5.4500	5.2500	5.3100	-6.018%	15	9,260	-58.569%
2026-06-16	5.7000	5.9500	5.6500	5.6500	-4.399%	59	9,260	-61.062%
2026-06-15	6.1500	6.1700	5.8000	5.9100	-11.791%	11	9,224	-62.775%
2026-06-12	7.0200	7.0200	6.5000	6.7000	-9.459%	19	9,217	-67.164%
2026-06-11	8.1000	8.1500	7.2700	7.4000	-13.652%	75	9,204	-70.270%
2026-06-10	7.8000	8.5700	7.8000	8.5700	+0.824%	43	9,201	-74.329%
2026-06-09	7.3500	8.5000	7.2500	8.5000	+8.280%	48	9,199	-74.118%
2026-06-08	7.7200	7.8500	7.7100	7.8500	-8.187%	709	9,181	-71.975%
2026-06-05	7.6000	8.7000	7.6000	8.5500	+33.594%	34	9,880	-74.269%
2026-06-04	6.4000	6.4500	6.3200	6.4000	+4.746%	11	9,887	-65.625%
2026-06-03	6.4600	6.4600	6.0500	6.1100	+6.261%	38	9,884	-63.993%
2026-06-02	6.4000	6.4000	5.7500	5.7500	-17.027%	50	9,894	-61.739%
2026-06-01	7.3000	7.3100	6.8000	6.9300	-3.077%	52	9,905	-68.254%
2026-05-29	7.2500	7.2500	7.1000	7.1500	+2.143%	8	9,854	-69.231%
2026-05-28	7.9500	7.9500	6.9500	7.0000	-8.497%	22	9,848	-68.571%
2026-05-27	7.5500	7.7000	7.5000	7.6500	+0.791%	25	9,826	-71.242%
2026-05-26	7.5000	7.6200	7.3500	7.5900	-5.125%	7	9,806	-71.014%
2026-05-21	8.0500	8.0500	8.0000	8.0000	-9.194%	8	9,809	-72.500%
2026-05-20	8.8100	8.8100	8.8100	8.8100	-2.652%	1	9,809	-75.028%
2026-05-19	9.3200	9.3200	9.0500	9.0500	+5.848%	28	9,795	-75.691%
2026-05-18	8.2500	8.5500	8.2500	8.5500	+5.948%	17	9,795	-74.269%
2026-05-15	8.9000	8.9000	8.0700	8.0700	+16.957%	56	9,795	-72.739%
2026-05-14	7.0800	7.0800	6.8500	6.9000	+3.759%	72	9,795	-68.116%
2026-05-13	6.6500	6.6500	6.2500	6.6500	-2.206%	46	9,727	-66.917%
2026-05-12	7.4500	7.5100	6.7800	6.8000	-7.104%	50	9,727	-67.647%
2026-05-11	7.3000	7.4000	7.1500	7.3200	-13.064%	175	9,727	-69.945%
2026-05-08	8.4200	8.4200	8.4200	8.4200	-0.941%	14	9,814	-73.872%
2026-05-07	8.5000	8.5000	8.5000	8.5000	0.000%	10	9,800	-74.118%
2026-05-06	8.6100	8.6300	8.5000	8.5000	-15.423%	44	9,790	-74.118%
2026-05-05	10.0500	10.0500	10.0500	10.0500	-4.377%	1	9,756	-78.109%
2026-05-04	10.5000	10.5600	10.5000	10.5100	+4.473%	3	9,755	-79.068%
2026-05-01	9.9700	10.0600	9.5500	10.0600	+2.236%	19	9,733	-78.131%
2026-04-30	9.8500	9.8500	9.7300	9.8400	-4.000%	8	9,733	-77.642%
2026-04-29	10.0000	10.2500	9.8000	10.2500	+7.106%	219	9,725	-78.537%
2026-04-28	9.3500	9.6500	9.3500	9.5700	+10.000%	238	9,567	-77.011%
2026-04-27	9.1000	9.1000	8.6000	8.7000	+2.353%	1,247	9,377	-74.713%
2026-04-24	8.6700	8.7500	8.3800	8.5000	-3.409%	55	8,186	-74.118%
2026-04-23	8.0000	8.8000	7.6000	8.8000	+49.915%	186	8,160	-75.000%
2026-04-22	5.8500	5.9700	5.8500	5.8700	-7.559%	151	8,018	-62.521%
2026-04-21	5.9200	6.3500	5.7500	6.3500	+8.547%	18	7,882	-65.354%
2026-04-20	5.8700	5.8700	5.8500	5.8500	+0.515%	3	7,882	-62.393%
2026-04-17	5.8300	5.8500	5.5500	5.8200	-7.911%	217	7,882	-62.199%
2026-04-16	6.3000	6.3500	6.1000	6.3200	-3.067%	1,243	7,876	-65.190%
2026-04-15	6.5000	6.5200	6.5000	6.5200	+0.308%	2	6,824	-66.258%
2026-04-14	6.5000	6.6500	6.5000	6.5000	-3.704%	74	6,822	-66.154%
2026-04-13	7.0000	7.0000	6.7500	6.7500	-3.017%	16	6,753	-67.407%
2026-04-10	7.0500	7.0500	6.9500	6.9600	-3.333%	7	6,743	-68.391%
2026-04-09	7.6000	7.9000	7.2000	7.2000	-7.692%	8	6,744	-69.444%
2026-04-08	8.1000	8.1000	7.8000	7.8000	-20.000%	203	6,739	-71.795%
2026-04-07	9.6500	9.9000	9.6500	9.7500	+2.632%	11	6,539	-77.436%
2026-04-06	9.6500	9.7500	9.4500	9.5000	-2.263%	163	6,536	-76.842%
2026-04-02	10.2000	10.2000	9.7200	9.7200	+2.857%	15	6,450	-77.366%
2026-04-01	10.7000	10.7000	9.4500	9.4500	-11.682%	23	6,450	-76.720%
2026-03-31	11.5800	11.5800	10.6900	10.7000	-14.125%	6	6,455	-79.439%
2026-03-30	12.5000	12.5000	12.4600	12.4600	+10.756%	8	6,450	-82.343%
2026-03-25	11.1500	11.3000	11.1000	11.2500	-2.174%	214	6,456	-80.444%
2026-03-24	11.5700	11.5700	11.5000	11.5000	-6.883%	108	6,514	-80.870%
2026-03-23	12.0000	12.6500	12.0000	12.3500	-9.854%	52	6,417	-82.186%
2026-03-20	13.2100	13.7100	13.2100	13.7000	+1.859%	20	6,398	-83.942%
2026-03-19	13.8000	14.1000	13.4500	13.4500	+8.032%	11	6,381	-83.643%
2026-03-18	11.6000	12.4500	11.4300	12.4500	+15.278%	16	6,374	-82.329%
2026-03-17	10.8400	10.8500	10.7900	10.8000	-9.244%	502	6,386	-79.630%
2026-03-13	10.6500	11.9000	10.6500	11.9000	+12.583%	71	5,886	-81.513%
2026-03-12	10.2000	10.6000	10.2000	10.5700	+3.627%	10	5,853	-79.186%
2026-03-11	10.2000	10.2000	10.2000	10.2000	-7.692%	4	5,851	-78.431%
2026-03-09	11.8300	12.1000	11.0500	11.0500	+1.843%	274	5,851	-80.090%
2026-03-06	10.3500	10.8500	10.2400	10.8500	+14.693%	45	5,797	-79.724%
2026-03-05	9.5800	9.5800	9.4000	9.4600	+21.282%	8	5,318	-76.744%
2026-03-04	7.8000	7.9000	7.7000	7.8000	-3.704%	20	5,320	-71.795%
2026-03-03	8.9700	10.0000	8.1000	8.1000	+10.204%	468	5,310	-72.840%
2026-03-02	7.6900	7.6900	7.3500	7.3500	-5.769%	10	5,059	-70.068%
2026-02-27	7.6000	7.8500	7.6000	7.8000	0.000%	33	5,061	-71.795%
2026-02-26	7.6200	7.9700	7.6000	7.8000	+5.405%	305	5,048	-71.795%
2026-02-25	7.3000	7.4000	7.0600	7.4000	-0.937%	15	4,789	-70.270%
2026-02-24	7.2500	7.4700	7.2500	7.4700	-7.664%	16	4,789	-70.549%
2026-02-23	8.0900	8.0900	8.0900	8.0900	-3.114%	500	4,777	-72.806%
2026-02-20	8.7200	8.7200	8.2000	8.3500	-8.643%	25	4,277	-73.653%
2026-02-19	9.2900	9.2900	9.1400	9.1400	+1.556%	1,238	4,266	-75.930%
2026-02-18	9.1000	9.2500	8.8000	9.0000	-7.503%	27	3,039	-75.556%
2026-02-17	9.6500	9.7300	9.6500	9.7300	+4.624%	12	3,040	-77.390%
2026-02-13	9.3000	9.3000	9.3000	9.3000	+11.645%	14	3,026	-76.344%
2026-02-12	8.3300	8.3300	8.3300	8.3300	+6.795%	1	3,026	-73.589%
2026-02-11	7.8000	7.8000	7.8000	7.8000	-11.864%	13	3,026	-71.795%
2026-02-10	8.8500	8.8500	8.8500	8.8500	+0.683%	1	3,035	-75.141%
2026-02-09	8.7900	8.7900	8.7900	8.7900	-8.628%	3	3,035	-74.972%
2026-02-06	9.8000	9.8000	9.5300	9.6200	-7.500%	15	3,035	-77.131%
2026-02-05	10.4200	10.5000	9.7500	10.4000	+14.035%	169	3,044	-78.846%
2026-02-04	9.0000	9.5000	8.9700	9.1200	+1.559%	2,115	4,917	-75.877%
2026-02-03	8.6100	8.9800	8.4000	8.9800	-8.832%	6	805	-75.501%
2026-02-02	9.7400	10.0000	9.7400	9.8500	-1.990%	26	805	-77.665%
2026-01-30	9.5500	10.2000	9.5500	10.0500	+30.859%	38	793	-78.109%
2026-01-29	7.3000	7.6800	7.3000	7.6800	-11.521%	20	818	-71.354%
2026-01-28	8.4000	8.6800	8.4000	8.6800	-1.364%	17	798	-74.654%
2026-01-27	8.3400	8.8000	8.3400	8.8000	+2.924%	81	790	-75.000%
2026-01-26	8.3500	8.7200	8.3000	8.5500	-8.262%	35	774	-74.269%
2026-01-23	9.1800	9.5300	9.1800	9.3200	-3.420%	48	781	-76.395%
2026-01-22	9.3500	9.6500	9.2000	9.6500	+3.763%	63	828	-77.202%
2026-01-21	8.6000	9.3000	8.6000	9.3000	-2.516%	320	778	-76.344%
2026-01-20	9.6500	9.6500	9.3500	9.5400	-1.751%	264	475	-76.939%
2026-01-16	9.7500	10.0000	9.7100	9.7100	+6.703%	12	226	-77.343%
2026-01-15	9.1500	9.1500	9.1000	9.1000	-0.546%	47	226	-75.824%
2026-01-14	8.9300	9.1500	8.8500	9.1500	-1.081%	18	245	-75.956%
2026-01-13	9.2500	9.2500	9.2500	9.2500	+8.187%	1	227	-76.216%
2026-01-12	10.0000	10.0000	8.5500	8.5500	-17.788%	83	227	-74.269%
2026-01-09	10.4500	10.4500	10.4000	10.4000	-8.932%	27	223	-78.846%
2026-01-08	11.4200	11.4200	11.4200	11.4200	+3.818%	2	218	-80.736%
2026-01-07	11.4700	11.4700	11.0000	11.0000	+5.566%	12	216	-80.000%
2026-01-06	10.4200	10.4200	10.4200	10.4200	-9.470%	23	215	-78.887%
2026-01-05	11.5100	11.5100	11.5100	11.5100	-10.982%	3	212	-80.886%
2025-12-31	12.9300	12.9300	12.9300	12.9300	+3.028%	5	212	-82.985%
2025-12-30	12.5500	12.5500	12.5500	12.5500	-0.555%	1	212	-82.470%
2025-12-29	12.6000	12.6200	12.6000	12.6200	+8.793%	10	212	-82.567%
2025-12-26	11.6000	11.6000	11.6000	11.6000	-4.918%	2	206	-81.034%
2025-12-23	12.0000	12.2000	12.0000	12.2000	-15.512%	40	206	-81.967%
2025-12-12	14.4400	14.4400	14.4400	14.4400	-13.894%	34	236	-84.765%
2025-12-04	16.7500	16.7700	16.7500	16.7700	-17.144%	30	236	-86.881%
2025-11-18	20.1600	20.2400	20.1600	20.2400	-0.541%	12	236	-89.130%
2025-10-06	20.3500	20.3500	20.3500	20.3500	-5.128%	2	224	-89.189%
2025-10-01	21.4500	21.4500	21.4500	21.4500	-12.449%	30	224	-89.744%
2025-09-25	24.5000	24.5000	24.5000	24.5000	+21.468%	2	224	-91.020%
2025-09-24	20.1700	20.1700	20.1700	20.1700	+16.254%	1	224	-89.093%
2025-09-09	17.3500	17.3500	17.3500	17.3500	+11.289%	3	224	-87.320%
2025-07-08	15.5900	15.5900	15.5900	15.5900	-10.659%	10	224	-85.888%
2025-07-01	17.4500	17.4500	17.4500	17.4500	-13.785%	5	214	-87.393%
2025-06-20	20.2400	20.2400	20.2400	20.2400	-9.844%	2	209	-89.130%
2025-05-30	22.4500	22.4500	22.4500	22.4500	+2.746%	22	210	-90.200%
2025-05-20	22.0200	22.0200	21.8500	21.8500	-3.104%	13	210	-89.931%
2025-05-06	22.5500	22.5500	22.5500	22.5500	-1.528%	1	197	-90.244%
2025-05-05	22.9000	22.9000	22.9000	22.9000	-0.218%	1	196	-90.393%
2025-04-24	22.9500	22.9500	22.9500	22.9500	-1.923%	9	195	-90.414%
2025-03-31	23.4000	23.4000	23.4000	23.4000	+19.023%	1	186	-90.598%
2025-03-26	19.6600	19.6600	19.6600	19.6600	+1.340%	1	185	-88.810%
2025-03-24	19.4000	19.4000	19.4000	19.4000	-3.722%	1	184	-88.660%
2025-03-20	19.9500	20.1500	19.9500	20.1500	-5.399%	7	183	-89.082%
2025-03-17	21.3000	21.3000	21.3000	21.3000	-4.698%	70	176	-89.671%
2025-03-14	22.3500	22.3500	22.3500	22.3500	-3.247%	2	125	-90.157%
2025-03-13	23.0500	23.1000	23.0500	23.1000	-3.145%	3	123	-90.476%
2025-03-12	23.8500	23.8500	23.8500	23.8500	-2.254%	1	123	-90.776%
2025-01-28	24.4000	24.4000	24.4000	24.4000	+7.965%	1	122	-90.984%
2025-01-24	22.6000	22.6000	22.6000	22.6000	+10.784%	42	121	-90.265%
2025-01-17	20.4000	20.4000	20.4000	20.4000	+27.500%	200	100	-89.216%
2024-10-18	16.0000	16.0000	16.0000	16.0000	0.000%	200	100	-86.250%