Dark

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

EOD

Sep 9, 2026

3.50-1.408%(-0.05)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	3.3500	3.6600	3.3500	3.5000	-1.408%	146	19,084	0.000%
2026-09-08	3.3500	3.5500	3.3000	3.5500	-17.442%	12	18,987	-1.408%
2026-09-04	4.5000	4.5400	4.1500	4.3000	-3.371%	120	18,954	-18.605%
2026-09-03	4.5300	4.5500	4.3000	4.4500	+5.952%	968	18,954	-21.348%
2026-09-02	3.8200	4.3500	3.8200	4.2000	-2.326%	490	18,248	-16.667%
2026-09-01	4.2000	4.3000	3.9000	4.3000	+17.808%	225	18,039	-18.605%
2026-08-31	3.8200	3.9300	3.6500	3.6500	-2.667%	94	18,222	-4.110%
2026-08-28	3.8500	3.8500	3.3800	3.7500	+13.636%	2,132	18,244	-6.667%
2026-08-27	3.4500	3.4500	3.3000	3.3000	-5.714%	13	18,248	+6.061%
2026-08-26	3.5000	3.6000	3.3700	3.5000	-1.408%	65	18,258	0.000%
2026-08-25	3.6700	3.8000	3.5500	3.5500	-10.127%	41	18,269	-1.408%
2026-08-24	3.9500	4.3000	3.9000	3.9500	-4.819%	155	18,271	-11.392%
2026-08-21	4.1900	4.7000	4.1500	4.1500	-26.157%	2,148	18,120	-15.663%
2026-08-20	5.7800	5.7800	5.6000	5.6200	-5.546%	41	17,280	-37.722%
2026-08-19	6.3800	6.3800	5.8500	5.9500	-15.000%	4	17,274	-41.176%
2026-08-18	6.7500	7.2000	6.7500	7.0000	+13.821%	414	17,276	-50.000%
2026-08-17	6.3600	6.3600	6.1500	6.1500	-11.511%	1,002	16,969	-43.089%
2026-08-14	7.0000	7.0000	6.8000	6.9500	+1.460%	14	16,368	-49.640%
2026-08-13	6.6000	6.8500	6.6000	6.8500	+7.031%	3	16,365	-48.905%
2026-08-12	6.2500	6.4000	6.2500	6.4000	-2.290%	3	16,362	-45.313%
2026-08-11	6.3000	6.6500	6.3000	6.5500	+8.264%	1,323	16,359	-46.565%
2026-08-10	6.5000	6.5000	6.0000	6.0500	-5.910%	13	16,163	-42.149%
2026-08-07	6.4100	6.7000	6.4100	6.4300	-8.143%	195	16,158	-45.568%
2026-08-06	7.1500	7.1500	6.7500	7.0000	+5.263%	27	16,152	-50.000%
2026-08-05	7.1100	7.1100	6.6000	6.6500	-11.333%	26	16,147	-47.368%
2026-08-04	7.5500	7.7500	7.4800	7.5000	-17.582%	23	16,160	-53.333%
2026-08-03	9.2200	9.2200	9.1000	9.1000	-5.208%	6	16,155	-61.538%
2026-07-31	9.7000	9.7000	9.6000	9.6000	+3.784%	14	16,155	-63.542%
2026-07-30	9.3500	9.6500	9.2500	9.2500	-12.322%	68	16,141	-62.162%
2026-07-29	11.0000	11.2000	10.5000	10.5500	+6.030%	179	16,192	-66.825%
2026-07-28	10.4300	10.4300	9.8500	9.9500	+0.404%	29	16,094	-64.824%
2026-07-27	9.7500	9.9200	9.7500	9.9100	+8.901%	22	16,077	-64.682%
2026-07-23	9.1000	9.1000	9.1000	9.1000	+5.814%	96	16,055	-61.538%
2026-07-22	8.6000	8.6000	8.6000	8.6000	-10.417%	50	16,055	-59.302%
2026-07-21	10.1500	10.1500	9.6000	9.6000	-18.644%	4	16,005	-63.542%
2026-07-17	11.8000	11.8000	11.8000	11.8000	-3.199%	18	16,003	-70.339%
2026-07-16	11.9000	12.1900	11.9000	12.1900	+15.545%	15	16,021	-71.288%
2026-07-15	10.4500	11.0300	10.4500	10.5500	+2.527%	207	16,020	-66.825%
2026-07-14	10.1500	10.3000	10.1500	10.2900	-8.043%	40	15,953	-65.986%
2026-07-13	10.9000	11.1900	10.9000	11.1900	+7.081%	104	15,924	-68.722%
2026-07-10	10.4500	10.4500	10.4500	10.4500	-5.856%	1	15,920	-66.507%
2026-07-09	11.9500	11.9500	10.9500	11.1000	-13.953%	43	15,920	-68.468%
2026-07-08	12.1000	13.3500	12.1000	12.9000	+11.688%	11	15,889	-72.868%
2026-07-07	11.9500	12.0000	11.4000	11.5500	+5.000%	53	15,888	-69.697%
2026-07-06	11.0000	11.0000	11.0000	11.0000	-4.762%	4	15,863	-68.182%
2026-07-02	11.4000	11.5500	11.3000	11.5500	+4.054%	17	15,852	-69.697%
2026-07-01	11.1000	11.1000	11.1000	11.1000	+1.370%	1	15,852	-68.468%
2026-06-26	10.8000	10.9500	10.6500	10.9500	+3.791%	112	15,807	-68.037%
2026-06-25	10.5500	10.6000	10.5500	10.5500	+7.107%	29	15,880	-66.825%
2026-06-23	10.1300	10.1300	9.5000	9.8500	+21.605%	105	15,851	-64.467%
2026-06-22	8.4500	8.4500	8.0000	8.1000	-4.142%	54	15,752	-56.790%
2026-06-18	8.1700	8.6700	8.0000	8.4500	+6.289%	44	15,729	-58.580%
2026-06-17	7.9400	7.9500	7.3500	7.9500	+2.581%	11	15,729	-55.975%
2026-06-16	7.8000	7.9700	7.7000	7.7500	-5.488%	28	15,729	-54.839%
2026-06-15	8.4000	8.4000	8.2000	8.2000	-7.865%	14	15,708	-57.317%
2026-06-12	8.8000	8.9000	8.8000	8.9000	-11.443%	10	15,713	-60.674%
2026-06-11	10.6500	10.6500	10.0500	10.0500	-11.842%	11	15,707	-65.174%
2026-06-10	11.4000	11.4000	11.4000	11.4000	+10.680%	2	15,706	-69.298%
2026-06-09	10.1200	10.3000	9.6500	10.3000	-3.738%	28	15,706	-66.019%
2026-06-08	10.3700	10.7100	10.3500	10.7000	-5.810%	229	15,707	-67.290%
2026-06-05	9.6000	11.4000	9.6000	11.3600	+31.329%	59	15,702	-69.190%
2026-06-04	8.6500	8.6500	8.6500	8.6500	+2.488%	11	15,677	-59.538%
2026-06-03	8.3500	8.5000	8.2000	8.4400	+7.516%	6,597	15,662	-58.531%
2026-06-02	8.6000	8.6000	7.8500	7.8500	-16.489%	64	9,535	-55.414%
2026-06-01	9.3300	9.4900	9.3300	9.4000	-2.083%	21	9,502	-62.766%
2026-05-29	9.7300	9.7300	9.5000	9.6000	+2.128%	33	9,481	-63.542%
2026-05-28	10.1500	10.1500	9.4000	9.4000	-7.843%	12	9,480	-62.766%
2026-05-26	10.1500	10.2500	10.0000	10.2000	-2.857%	133	9,475	-65.686%
2026-05-21	10.4000	10.5200	10.4000	10.5000	-12.134%	18	9,515	-66.667%
2026-05-18	11.6000	11.9500	11.6000	11.9500	+11.163%	4	9,507	-70.711%
2026-05-15	10.6500	10.8000	10.6500	10.7500	+13.757%	177	9,505	-67.442%
2026-05-14	9.5000	9.5500	9.4500	9.4500	+6.180%	13	9,554	-62.963%
2026-05-13	8.8000	8.9100	8.4700	8.9000	-12.916%	48	9,524	-60.674%
2026-05-12	10.2200	10.2200	10.2200	10.2200	+4.073%	1	9,524	-65.753%
2026-05-11	9.9000	9.9000	9.6500	9.8200	-15.345%	805	9,524	-64.358%
2026-05-07	11.4500	11.7500	11.4500	11.6000	-10.425%	79	8,821	-69.828%
2026-05-01	12.8500	12.9500	12.8000	12.9500	+0.388%	182	8,640	-72.973%
2026-04-30	12.9000	12.9000	12.9000	12.9000	-3.731%	1	8,640	-72.868%
2026-04-29	13.2500	13.4500	13.2500	13.4000	+5.929%	115	8,640	-73.881%
2026-04-28	12.7000	12.7000	12.6500	12.6500	+10.000%	2	8,531	-72.332%
2026-04-27	12.0000	12.0000	11.5000	11.5000	+2.679%	62	8,530	-69.565%
2026-04-24	12.0000	12.0000	11.1600	11.2000	-3.448%	27	8,508	-68.750%
2026-04-23	10.8000	11.6000	10.5500	11.6000	+44.099%	1,419	8,507	-69.828%
2026-04-22	7.9000	8.0900	7.9000	8.0500	-5.848%	53	8,085	-56.522%
2026-04-21	8.4000	8.5500	8.4000	8.5500	+9.615%	16	8,049	-59.064%
2026-04-20	7.8900	7.9500	7.8000	7.8000	-1.141%	11	8,049	-55.128%
2026-04-17	7.7000	7.9000	7.7000	7.8900	-7.176%	22	8,045	-55.640%
2026-04-16	8.4800	8.5500	8.4800	8.5000	0.000%	4	8,037	-58.824%
2026-04-15	8.5000	8.5000	8.5000	8.5000	-4.494%	5	8,035	-58.824%
2026-04-14	8.9000	8.9000	8.9000	8.9000	+0.565%	3	8,030	-60.674%
2026-04-13	9.2200	9.3000	8.8500	8.8500	-5.348%	18	8,030	-60.452%
2026-04-10	9.2100	9.3500	9.2100	9.3500	-5.076%	3	8,031	-62.567%
2026-04-09	10.4000	10.4000	9.8500	9.8500	-6.458%	25	8,032	-64.467%
2026-04-08	10.6000	10.6000	10.5300	10.5300	-15.422%	9	8,027	-66.762%
2026-04-07	12.7500	12.7500	12.4500	12.4500	-0.400%	4	8,020	-71.888%
2026-04-06	12.0000	12.5000	12.0000	12.5000	-0.398%	27	8,016	-72.000%
2026-04-02	12.5500	12.5500	12.5500	12.5500	+3.292%	2	8,022	-72.112%
2026-04-01	12.3000	12.3000	12.1500	12.1500	-11.957%	504	8,022	-71.193%
2026-03-31	13.8000	13.8000	13.8000	13.8000	-8.609%	2	8,021	-74.638%
2026-03-26	15.1000	15.1000	15.1000	15.1000	+0.332%	10	8,019	-76.821%
2026-03-13	14.4000	15.1000	14.4000	15.0500	+9.774%	61	8,009	-76.744%
2026-03-12	13.1500	13.7100	13.1500	13.7100	+8.465%	23	8,025	-74.471%
2026-03-11	12.7500	13.1500	12.6400	12.6400	-10.036%	89	8,050	-72.310%
2026-03-09	14.7000	14.7000	14.0500	14.0500	+3.690%	18	8,060	-75.089%
2026-03-06	13.5500	13.5500	13.5500	13.5500	+11.523%	10	8,060	-74.170%
2026-03-05	11.1300	12.4500	11.1300	12.1500	+15.714%	39	8,050	-71.193%
2026-03-04	10.5000	10.5000	10.5000	10.5000	-6.667%	5	8,044	-66.667%
2026-03-03	11.8000	11.8000	11.1500	11.2500	+11.386%	155	8,039	-68.889%
2026-02-27	10.0500	10.3500	10.0500	10.1000	-4.265%	25	7,910	-65.347%
2026-02-26	10.2000	10.5500	10.2000	10.5500	+11.053%	2,001	7,901	-66.825%
2026-02-25	9.8500	9.8500	9.5000	9.5000	-2.263%	16	5,907	-63.158%
2026-02-24	10.7000	10.7000	9.5500	9.7200	-8.732%	445	5,907	-63.992%
2026-02-23	10.1500	10.7500	10.1500	10.6500	-7.391%	20	5,508	-67.136%
2026-02-20	11.5000	11.5000	11.5000	11.5000	-2.128%	3	5,489	-69.565%
2026-02-19	11.9500	12.0500	11.7500	11.7500	0.000%	29	5,489	-70.213%
2026-02-18	11.7000	12.0000	11.7000	11.7500	-6.746%	14	5,509	-70.213%
2026-02-17	13.0500	13.0500	12.6000	12.6000	+9.470%	14	5,500	-72.222%
2026-02-13	11.8500	11.8500	11.5100	11.5100	+8.075%	4	5,493	-69.592%
2026-02-11	11.1500	11.1500	10.6500	10.6500	-7.792%	3	5,493	-67.136%
2026-02-10	11.7400	11.7400	11.3700	11.5500	+1.762%	19	5,495	-69.697%
2026-02-09	11.2500	11.3500	11.2500	11.3500	-9.562%	2	5,492	-69.163%
2026-02-06	12.4000	12.5500	12.4000	12.5500	-4.924%	205	5,494	-72.112%
2026-02-05	13.5000	13.5000	13.2000	13.2000	+10.460%	43	5,294	-73.485%
2026-02-04	11.0000	12.3000	10.8000	11.9500	+3.913%	46	5,293	-70.711%
2026-02-03	10.9500	11.7500	10.9500	11.5000	-9.091%	178	5,291	-69.565%
2026-02-02	12.7000	12.7500	12.6500	12.6500	-2.692%	23	5,179	-72.332%
2026-01-30	12.7000	13.0500	12.6000	13.0000	+16.592%	191	5,181	-73.077%
2026-01-29	10.4500	11.8000	10.4500	11.1500	-0.889%	5,410	5,183	-68.610%
2026-01-28	11.2500	11.5300	11.2000	11.2500	-5.462%	79	279	-68.889%
2026-01-26	11.0500	12.2000	11.0500	11.9000	-1.245%	90	237	-70.588%
2026-01-23	12.4300	12.4300	12.0500	12.0500	-0.823%	68	155	-70.954%
2026-01-22	12.4000	12.4000	12.1500	12.1500	-2.016%	3	96	-71.193%
2026-01-20	12.3500	12.4500	12.2500	12.4000	+2.905%	14	97	-71.774%
2026-01-15	12.1000	12.1000	11.9500	12.0500	-3.057%	34	92	-70.954%
2026-01-12	12.4500	12.4500	12.4300	12.4300	-8.938%	25	76	-71.842%
2026-01-06	13.6500	13.6500	13.6500	13.6500	-8.696%	4	51	-74.359%
2026-01-05	14.9500	14.9500	14.9500	14.9500	-26.644%	2	50	-76.589%
2025-12-05	20.6900	20.6900	20.3700	20.3800	-23.065%	6	50	-82.826%
2025-10-02	26.4900	26.4900	26.4900	26.4900	+22.639%	10	47	-86.787%
2025-07-01	21.6000	21.6000	21.6000	21.6000	-14.115%	36	37	-83.796%
2025-06-02	25.1500	25.1500	25.1500	25.1500	+6.342%	1	1	-86.083%
2025-03-24	23.6500	23.6500	23.6500	23.6500	-8.511%	3	347	-85.201%
2025-03-21	25.8500	25.8500	25.8500	25.8500	+4.024%	10	344	-86.460%
2025-03-20	24.5000	24.8500	24.5000	24.8500	-3.119%	20	339	-85.915%
2025-03-18	25.6500	25.6500	25.6500	25.6500	-0.581%	1	319	-86.355%
2025-03-17	26.0000	26.0000	25.5000	25.8000	-6.522%	314	318	-86.434%
2025-03-13	27.6000	27.6000	27.6000	27.6000	+1.173%	4	13	-87.319%
2025-01-03	27.2800	27.2800	27.2800	27.2800	0.000%	26	13	-87.170%