Dark

FCX20270115P65
FCX Jan 15 2027 65.00 Put (FCX270115P00065000)
option OPRA

EOD

Jul 22, 2026

8.60-10.417%(-1.00)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	8.6000	8.6000	8.6000	8.6000	-10.417%	50	16,055	0.000%
2026-07-21	10.1500	10.1500	9.6000	9.6000	-18.644%	4	16,005	-10.417%
2026-07-17	11.8000	11.8000	11.8000	11.8000	-3.199%	18	16,003	-27.119%
2026-07-16	11.9000	12.1900	11.9000	12.1900	+15.545%	15	16,021	-29.450%
2026-07-15	10.4500	11.0300	10.4500	10.5500	+2.527%	207	16,020	-18.483%
2026-07-14	10.1500	10.3000	10.1500	10.2900	-8.043%	40	15,953	-16.424%
2026-07-13	10.9000	11.1900	10.9000	11.1900	+7.081%	104	15,924	-23.146%
2026-07-10	10.4500	10.4500	10.4500	10.4500	-5.856%	1	15,920	-17.703%
2026-07-09	11.9500	11.9500	10.9500	11.1000	-13.953%	43	15,920	-22.523%
2026-07-08	12.1000	13.3500	12.1000	12.9000	+11.688%	11	15,889	-33.333%
2026-07-07	11.9500	12.0000	11.4000	11.5500	+5.000%	53	15,888	-25.541%
2026-07-06	11.0000	11.0000	11.0000	11.0000	-4.762%	4	15,863	-21.818%
2026-07-02	11.4000	11.5500	11.3000	11.5500	+4.054%	17	15,852	-25.541%
2026-07-01	11.1000	11.1000	11.1000	11.1000	+1.370%	1	15,852	-22.523%
2026-06-26	10.8000	10.9500	10.6500	10.9500	+3.791%	112	15,807	-21.461%
2026-06-25	10.5500	10.6000	10.5500	10.5500	+7.107%	29	15,880	-18.483%
2026-06-23	10.1300	10.1300	9.5000	9.8500	+21.605%	105	15,851	-12.690%
2026-06-22	8.4500	8.4500	8.0000	8.1000	-4.142%	54	15,752	+6.173%
2026-06-18	8.1700	8.6700	8.0000	8.4500	+6.289%	44	15,729	+1.775%
2026-06-17	7.9400	7.9500	7.3500	7.9500	+2.581%	11	15,729	+8.176%
2026-06-16	7.8000	7.9700	7.7000	7.7500	-5.488%	28	15,729	+10.968%
2026-06-15	8.4000	8.4000	8.2000	8.2000	-7.865%	14	15,708	+4.878%
2026-06-12	8.8000	8.9000	8.8000	8.9000	-11.443%	10	15,713	-3.371%
2026-06-11	10.6500	10.6500	10.0500	10.0500	-11.842%	11	15,707	-14.428%
2026-06-10	11.4000	11.4000	11.4000	11.4000	+10.680%	2	15,706	-24.561%
2026-06-09	10.1200	10.3000	9.6500	10.3000	-3.738%	28	15,706	-16.505%
2026-06-08	10.3700	10.7100	10.3500	10.7000	-5.810%	229	15,707	-19.626%
2026-06-05	9.6000	11.4000	9.6000	11.3600	+31.329%	59	15,702	-24.296%
2026-06-04	8.6500	8.6500	8.6500	8.6500	+2.488%	11	15,677	-0.578%
2026-06-03	8.3500	8.5000	8.2000	8.4400	+7.516%	6,597	15,662	+1.896%
2026-06-02	8.6000	8.6000	7.8500	7.8500	-16.489%	64	9,535	+9.554%
2026-06-01	9.3300	9.4900	9.3300	9.4000	-2.083%	21	9,502	-8.511%
2026-05-29	9.7300	9.7300	9.5000	9.6000	+2.128%	33	9,481	-10.417%
2026-05-28	10.1500	10.1500	9.4000	9.4000	-7.843%	12	9,480	-8.511%
2026-05-26	10.1500	10.2500	10.0000	10.2000	-2.857%	133	9,475	-15.686%
2026-05-21	10.4000	10.5200	10.4000	10.5000	-12.134%	18	9,515	-18.095%
2026-05-18	11.6000	11.9500	11.6000	11.9500	+11.163%	4	9,507	-28.033%
2026-05-15	10.6500	10.8000	10.6500	10.7500	+13.757%	177	9,505	-20.000%
2026-05-14	9.5000	9.5500	9.4500	9.4500	+6.180%	13	9,554	-8.995%
2026-05-13	8.8000	8.9100	8.4700	8.9000	-12.916%	48	9,524	-3.371%
2026-05-12	10.2200	10.2200	10.2200	10.2200	+4.073%	1	9,524	-15.851%
2026-05-11	9.9000	9.9000	9.6500	9.8200	-15.345%	805	9,524	-12.424%
2026-05-07	11.4500	11.7500	11.4500	11.6000	-10.425%	79	8,821	-25.862%
2026-05-01	12.8500	12.9500	12.8000	12.9500	+0.388%	182	8,640	-33.591%
2026-04-30	12.9000	12.9000	12.9000	12.9000	-3.731%	1	8,640	-33.333%
2026-04-29	13.2500	13.4500	13.2500	13.4000	+5.929%	115	8,640	-35.821%
2026-04-28	12.7000	12.7000	12.6500	12.6500	+10.000%	2	8,531	-32.016%
2026-04-27	12.0000	12.0000	11.5000	11.5000	+2.679%	62	8,530	-25.217%
2026-04-24	12.0000	12.0000	11.1600	11.2000	-3.448%	27	8,508	-23.214%
2026-04-23	10.8000	11.6000	10.5500	11.6000	+44.099%	1,419	8,507	-25.862%
2026-04-22	7.9000	8.0900	7.9000	8.0500	-5.848%	53	8,085	+6.832%
2026-04-21	8.4000	8.5500	8.4000	8.5500	+9.615%	16	8,049	+0.585%
2026-04-20	7.8900	7.9500	7.8000	7.8000	-1.141%	11	8,049	+10.256%
2026-04-17	7.7000	7.9000	7.7000	7.8900	-7.176%	22	8,045	+8.999%
2026-04-16	8.4800	8.5500	8.4800	8.5000	0.000%	4	8,037	+1.176%
2026-04-15	8.5000	8.5000	8.5000	8.5000	-4.494%	5	8,035	+1.176%
2026-04-14	8.9000	8.9000	8.9000	8.9000	+0.565%	3	8,030	-3.371%
2026-04-13	9.2200	9.3000	8.8500	8.8500	-5.348%	18	8,030	-2.825%
2026-04-10	9.2100	9.3500	9.2100	9.3500	-5.076%	3	8,031	-8.021%
2026-04-09	10.4000	10.4000	9.8500	9.8500	-6.458%	25	8,032	-12.690%
2026-04-08	10.6000	10.6000	10.5300	10.5300	-15.422%	9	8,027	-18.329%
2026-04-07	12.7500	12.7500	12.4500	12.4500	-0.400%	4	8,020	-30.924%
2026-04-06	12.0000	12.5000	12.0000	12.5000	-0.398%	27	8,016	-31.200%
2026-04-02	12.5500	12.5500	12.5500	12.5500	+3.292%	2	8,022	-31.474%
2026-04-01	12.3000	12.3000	12.1500	12.1500	-11.957%	504	8,022	-29.218%
2026-03-31	13.8000	13.8000	13.8000	13.8000	-8.609%	2	8,021	-37.681%
2026-03-26	15.1000	15.1000	15.1000	15.1000	+0.332%	10	8,019	-43.046%
2026-03-13	14.4000	15.1000	14.4000	15.0500	+9.774%	61	8,009	-42.857%
2026-03-12	13.1500	13.7100	13.1500	13.7100	+8.465%	23	8,025	-37.272%
2026-03-11	12.7500	13.1500	12.6400	12.6400	-10.036%	89	8,050	-31.962%
2026-03-09	14.7000	14.7000	14.0500	14.0500	+3.690%	18	8,060	-38.790%
2026-03-06	13.5500	13.5500	13.5500	13.5500	+11.523%	10	8,060	-36.531%
2026-03-05	11.1300	12.4500	11.1300	12.1500	+15.714%	39	8,050	-29.218%
2026-03-04	10.5000	10.5000	10.5000	10.5000	-6.667%	5	8,044	-18.095%
2026-03-03	11.8000	11.8000	11.1500	11.2500	+11.386%	155	8,039	-23.556%
2026-02-27	10.0500	10.3500	10.0500	10.1000	-4.265%	25	7,910	-14.851%
2026-02-26	10.2000	10.5500	10.2000	10.5500	+11.053%	2,001	7,901	-18.483%
2026-02-25	9.8500	9.8500	9.5000	9.5000	-2.263%	16	5,907	-9.474%
2026-02-24	10.7000	10.7000	9.5500	9.7200	-8.732%	445	5,907	-11.523%
2026-02-23	10.1500	10.7500	10.1500	10.6500	-7.391%	20	5,508	-19.249%
2026-02-20	11.5000	11.5000	11.5000	11.5000	-2.128%	3	5,489	-25.217%
2026-02-19	11.9500	12.0500	11.7500	11.7500	0.000%	29	5,489	-26.809%
2026-02-18	11.7000	12.0000	11.7000	11.7500	-6.746%	14	5,509	-26.809%
2026-02-17	13.0500	13.0500	12.6000	12.6000	+9.470%	14	5,500	-31.746%
2026-02-13	11.8500	11.8500	11.5100	11.5100	+8.075%	4	5,493	-25.282%
2026-02-11	11.1500	11.1500	10.6500	10.6500	-7.792%	3	5,493	-19.249%
2026-02-10	11.7400	11.7400	11.3700	11.5500	+1.762%	19	5,495	-25.541%
2026-02-09	11.2500	11.3500	11.2500	11.3500	-9.562%	2	5,492	-24.229%
2026-02-06	12.4000	12.5500	12.4000	12.5500	-4.924%	205	5,494	-31.474%
2026-02-05	13.5000	13.5000	13.2000	13.2000	+10.460%	43	5,294	-34.848%
2026-02-04	11.0000	12.3000	10.8000	11.9500	+3.913%	46	5,293	-28.033%
2026-02-03	10.9500	11.7500	10.9500	11.5000	-9.091%	178	5,291	-25.217%
2026-02-02	12.7000	12.7500	12.6500	12.6500	-2.692%	23	5,179	-32.016%
2026-01-30	12.7000	13.0500	12.6000	13.0000	+16.592%	191	5,181	-33.846%
2026-01-29	10.4500	11.8000	10.4500	11.1500	-0.889%	5,410	5,183	-22.870%
2026-01-28	11.2500	11.5300	11.2000	11.2500	-5.462%	79	279	-23.556%
2026-01-26	11.0500	12.2000	11.0500	11.9000	-1.245%	90	237	-27.731%
2026-01-23	12.4300	12.4300	12.0500	12.0500	-0.823%	68	155	-28.631%
2026-01-22	12.4000	12.4000	12.1500	12.1500	-2.016%	3	96	-29.218%
2026-01-20	12.3500	12.4500	12.2500	12.4000	+2.905%	14	97	-30.645%
2026-01-15	12.1000	12.1000	11.9500	12.0500	-3.057%	34	92	-28.631%
2026-01-12	12.4500	12.4500	12.4300	12.4300	-8.938%	25	76	-30.813%
2026-01-06	13.6500	13.6500	13.6500	13.6500	-8.696%	4	51	-36.996%
2026-01-05	14.9500	14.9500	14.9500	14.9500	-26.644%	2	50	-42.475%
2025-12-05	20.6900	20.6900	20.3700	20.3800	-23.065%	6	50	-57.802%
2025-10-02	26.4900	26.4900	26.4900	26.4900	+22.639%	10	47	-67.535%
2025-07-01	21.6000	21.6000	21.6000	21.6000	-14.115%	36	37	-60.185%
2025-06-02	25.1500	25.1500	25.1500	25.1500	+6.342%	1	1	-65.805%
2025-03-24	23.6500	23.6500	23.6500	23.6500	-8.511%	3	347	-63.636%
2025-03-21	25.8500	25.8500	25.8500	25.8500	+4.024%	10	344	-66.731%
2025-03-20	24.5000	24.8500	24.5000	24.8500	-3.119%	20	339	-65.392%
2025-03-18	25.6500	25.6500	25.6500	25.6500	-0.581%	1	319	-66.472%
2025-03-17	26.0000	26.0000	25.5000	25.8000	-6.522%	314	318	-66.667%
2025-03-13	27.6000	27.6000	27.6000	27.6000	+1.173%	4	13	-68.841%
2025-01-03	27.2800	27.2800	27.2800	27.2800	0.000%	26	13	-68.475%