Dark

FCX20270115P70
FCX Jan 15 2027 70.00 Put (FCX270115P00070000)
option OPRA

EOD

Sep 9, 2026

5.35+1.905%(+0.10)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	5.0700	5.5500	5.0700	5.3500	+1.905%	114	9,194	0.000%
2026-09-08	5.0000	5.3500	4.9000	5.2500	-17.969%	18	9,184	+1.905%
2026-09-04	6.6000	6.6000	6.3000	6.4000	-4.335%	191	9,057	-16.406%
2026-09-03	6.4500	6.7500	6.4500	6.6900	+5.354%	399	9,057	-20.030%
2026-09-02	5.7000	6.3500	5.7000	6.3500	-3.642%	8	9,027	-15.748%
2026-09-01	6.2000	6.5900	6.1000	6.5900	+13.621%	54	9,040	-18.816%
2026-08-31	5.9500	5.9500	5.7000	5.8000	+7.407%	41	9,036	-7.759%
2026-08-28	5.2800	5.4000	5.2800	5.4000	+6.931%	23	8,996	-0.926%
2026-08-27	5.1700	5.1700	4.9500	5.0500	-1.751%	51	8,977	+5.941%
2026-08-26	5.2000	5.3500	5.0000	5.1400	+1.181%	323	8,941	+4.086%
2026-08-25	5.7500	5.7500	5.0700	5.0800	-10.877%	123	8,706	+5.315%
2026-08-24	5.9000	6.1500	5.7000	5.7000	-6.557%	195	8,635	-6.140%
2026-08-21	5.7500	6.7800	5.7500	6.1000	-27.467%	182	8,616	-12.295%
2026-08-20	8.2000	8.4100	7.9900	8.4100	+0.598%	7	8,624	-36.385%
2026-08-19	8.5200	8.5200	8.3600	8.3600	-14.781%	7	8,620	-36.005%
2026-08-18	9.6500	10.0000	9.6500	9.8100	+11.351%	4	8,622	-45.464%
2026-08-17	8.8100	8.8100	8.8100	8.8100	-7.749%	1	8,622	-39.274%
2026-08-14	9.5500	9.5500	9.5500	9.5500	+2.688%	1	8,622	-43.979%
2026-08-13	9.3000	9.3000	9.3000	9.3000	+3.911%	12	8,622	-42.473%
2026-08-11	9.0300	9.0500	8.9500	8.9500	+4.070%	12	8,622	-40.223%
2026-08-10	8.6000	8.6000	8.6000	8.6000	-4.972%	1	8,630	-37.791%
2026-08-07	8.7500	9.1500	8.7500	9.0500	-12.560%	7	8,630	-40.884%
2026-08-06	9.5000	10.3500	9.5000	10.3500	+10.695%	17	8,626	-48.309%
2026-08-05	9.3500	9.3500	9.3500	9.3500	-7.517%	1	8,627	-42.781%
2026-08-04	10.2600	10.6000	10.1100	10.1100	-18.138%	55	8,627	-47.082%
2026-07-30	12.3500	12.3500	12.3500	12.3500	-9.524%	4	8,640	-56.680%
2026-07-28	13.6500	13.6500	13.6500	13.6500	+6.226%	5	8,640	-60.806%
2026-07-27	12.7500	12.8500	12.7500	12.8500	+11.739%	28	8,635	-58.366%
2026-07-22	11.7000	11.7000	11.5000	11.5000	-11.538%	18	8,623	-53.478%
2026-07-21	13.0000	13.0000	13.0000	13.0000	-16.667%	1	8,640	-58.846%
2026-07-17	15.4700	15.6000	15.4700	15.6000	-0.064%	75	8,641	-65.705%
2026-07-16	15.7600	15.7900	15.6100	15.6100	+16.580%	97	8,641	-65.727%
2026-07-14	13.3900	13.3900	13.3900	13.3900	-7.973%	10	8,578	-60.045%
2026-07-13	14.5500	14.5500	14.5500	14.5500	+6.985%	10	8,573	-63.230%
2026-07-10	13.6000	13.6000	13.6000	13.6000	-4.895%	1	8,583	-60.662%
2026-07-09	14.3000	14.3000	14.3000	14.3000	-3.051%	2	8,583	-62.587%
2026-07-07	15.0000	15.4500	14.7500	14.7500	+3.509%	27	8,582	-63.729%
2026-07-06	14.2500	14.2500	14.2500	14.2500	-5.000%	1	8,565	-62.456%
2026-07-02	14.9400	15.0000	14.9400	15.0000	+4.167%	12	8,565	-64.333%
2026-07-01	14.3000	14.4000	14.3000	14.4000	+8.271%	8	8,565	-62.847%
2026-06-30	13.3000	13.3000	13.3000	13.3000	-8.591%	1	8,560	-59.774%
2026-06-29	14.5500	14.5500	14.5500	14.5500	+2.827%	1	8,561	-63.230%
2026-06-26	14.0100	14.1500	14.0000	14.1500	-3.082%	18	8,561	-62.191%
2026-06-24	13.9000	14.6000	13.9000	14.6000	+18.219%	3	8,561	-63.356%
2026-06-23	12.8900	12.8900	12.3500	12.3500	+14.884%	11	8,559	-56.680%
2026-06-22	10.8000	10.8000	10.7500	10.7500	+10.825%	98	8,560	-50.233%
2026-06-17	9.7900	9.8100	9.7000	9.7000	-7.619%	25	8,540	-44.845%
2026-06-16	10.2500	10.5000	10.2400	10.5000	-2.052%	413	8,540	-49.048%
2026-06-15	10.5000	10.7200	10.5000	10.7200	-6.539%	4	8,154	-50.093%
2026-06-12	11.5000	11.6000	11.4700	11.4700	-12.107%	12	8,153	-53.357%
2026-06-11	13.7500	13.7500	13.0500	13.0500	-6.452%	5	8,148	-59.004%
2026-06-10	13.9500	13.9500	13.9500	13.9500	-2.448%	1	8,144	-61.649%
2026-06-09	13.1400	14.3000	13.1400	14.3000	+4.000%	8	8,144	-62.587%
2026-06-08	13.4000	13.7500	13.3100	13.7500	-4.712%	16	8,151	-61.091%
2026-06-05	12.8600	14.4300	12.8600	14.4300	+26.579%	24	8,140	-62.924%
2026-06-04	11.4000	11.4000	11.4000	11.4000	+2.703%	6	8,133	-53.070%
2026-06-03	11.0000	11.1000	11.0000	11.1000	+5.714%	27	8,133	-51.802%
2026-06-02	10.3000	10.9600	10.3000	10.5000	-12.935%	18	8,146	-49.048%
2026-06-01	12.1000	12.1300	12.0000	12.0600	-4.664%	22	8,128	-55.638%
2026-05-29	12.4500	12.6500	12.4000	12.6500	+2.846%	60	8,106	-57.708%
2026-05-28	13.3400	13.3400	12.0900	12.3000	-6.464%	32	8,130	-56.504%
2026-05-26	13.0500	13.1500	13.0500	13.1500	-9.373%	53	8,126	-59.316%
2026-05-21	14.5100	14.5100	14.5100	14.5100	-8.454%	5	8,126	-63.129%
2026-05-19	15.8500	15.8500	15.8500	15.8500	+29.918%	6	8,126	-66.246%
2026-05-14	12.1000	12.5000	12.1000	12.2000	+4.274%	11	8,126	-56.148%
2026-05-13	11.2000	11.7000	10.8000	11.7000	-2.500%	43	8,128	-54.274%
2026-05-12	12.0000	12.0000	12.0000	12.0000	-6.030%	1	8,128	-55.417%
2026-05-11	12.5000	12.7800	12.5000	12.7700	-13.424%	4	8,128	-58.105%
2026-05-07	13.8000	14.8500	13.8000	14.7500	+1.584%	80	8,125	-63.729%
2026-05-06	14.5000	14.5200	14.5000	14.5200	-14.588%	2	8,099	-63.154%
2026-05-04	17.0000	17.0000	17.0000	17.0000	+0.354%	79	8,098	-68.529%
2026-05-01	16.9400	16.9400	16.9400	16.9400	+4.246%	1	8,020	-68.418%
2026-04-28	16.2500	16.2500	16.2500	16.2500	+11.301%	10	8,020	-67.077%
2026-04-24	14.0500	14.6000	14.0500	14.6000	+2.817%	3,502	8,029	-63.356%
2026-04-23	13.6500	14.3000	13.6000	14.2000	+34.597%	12	8,029	-62.324%
2026-04-22	10.5500	10.5500	10.5500	10.5500	-4.525%	18	8,028	-49.289%
2026-04-21	10.5400	11.3000	10.4600	11.0500	+5.843%	4	8,023	-51.584%
2026-04-20	10.3000	10.4400	10.3000	10.4400	+0.385%	2	8,022	-48.755%
2026-04-17	10.5000	10.5200	10.1500	10.4000	-6.726%	3,239	8,021	-48.558%
2026-04-16	11.1500	11.1500	11.1500	11.1500	-0.889%	6	4,827	-52.018%
2026-04-15	11.1500	11.4000	11.1500	11.2500	+0.446%	256	4,826	-52.444%
2026-04-14	11.4500	11.8500	11.2000	11.2000	-5.085%	71	4,591	-52.232%
2026-04-13	11.8000	11.8000	11.8000	11.8000	-0.422%	2	4,561	-54.661%
2026-04-10	12.1500	12.1500	11.8500	11.8500	-6.324%	72	4,559	-54.852%
2026-04-09	13.0000	13.0000	12.6500	12.6500	-6.642%	9	4,527	-57.708%
2026-04-08	13.4000	13.5500	13.4000	13.5500	-11.322%	4	4,524	-60.517%
2026-04-07	15.2700	15.2800	15.2700	15.2800	-3.596%	15	4,522	-64.987%
2026-04-02	15.8000	15.8500	15.7500	15.8500	+5.667%	4	4,504	-66.246%
2026-04-01	15.6100	15.6100	15.0000	15.0000	-12.281%	3	4,504	-64.333%
2026-03-31	17.1000	17.1000	17.1000	17.1000	+7.886%	65	4,503	-68.713%
2026-03-11	16.2500	16.5000	15.8400	15.8500	+3.392%	109	4,469	-66.246%
2026-03-10	15.3300	15.3300	15.3300	15.3300	+1.188%	1	4,391	-65.101%
2026-03-05	15.3500	15.7000	15.1000	15.1500	+16.092%	36	4,391	-64.686%
2026-03-04	13.0500	13.0500	13.0500	13.0500	+4.400%	30	4,355	-59.004%
2026-03-02	12.5000	12.5000	12.5000	12.5000	-1.961%	50	4,331	-57.200%
2026-02-27	12.9500	13.1000	12.7500	12.7500	+1.190%	11	4,325	-58.039%
2026-02-26	13.5500	13.5500	12.6000	12.6000	+2.024%	6	4,323	-57.540%
2026-02-25	12.7000	12.7000	12.2800	12.3500	-1.594%	4,232	122	-56.680%
2026-02-24	13.1000	13.1000	12.3000	12.5500	-7.924%	57	122	-57.371%
2026-02-23	13.5500	13.8500	13.5500	13.6300	-4.082%	14	120	-60.748%
2026-02-20	14.2000	14.2100	14.2000	14.2100	-4.310%	2	116	-62.350%
2026-02-19	15.1500	15.2500	14.8500	14.8500	-1.000%	52	115	-63.973%
2026-02-18	14.8000	15.0000	14.8000	15.0000	+11.940%	22	80	-64.333%
2026-02-11	13.4000	13.4000	13.4000	13.4000	-8.844%	1	69	-60.075%
2026-02-10	14.7000	14.7000	14.7000	14.7000	+2.083%	21	68	-63.605%
2026-02-09	14.4000	14.4000	14.4000	14.4000	-5.882%	15	72	-62.847%
2026-02-04	14.9000	15.3000	14.8500	15.3000	+6.993%	19	78	-65.033%
2026-02-03	14.1000	14.8000	14.1000	14.3000	-10.625%	34	73	-62.587%
2026-02-02	15.9500	16.2000	15.9500	16.0000	-2.141%	7	42	-66.563%
2026-01-30	16.2100	16.3500	16.2100	16.3500	+14.898%	14	39	-67.278%
2026-01-29	12.8200	14.2300	12.8200	14.2300	-1.181%	3	34	-62.403%
2026-01-27	14.4000	14.4000	14.4000	14.4000	-4.319%	12	32	-62.847%
2026-01-26	14.6500	15.0500	14.6500	15.0500	-1.505%	10	20	-64.452%
2026-01-21	14.3000	15.2800	14.3000	15.2800	-38.188%	20	20	-64.987%
2025-12-05	25.2400	25.2400	24.6100	24.7200	0.000%	10	1	-78.358%