Dark

FCX20270319C100
FCX Mar 19 2027 100.00 Call (FCX270319C00100000)
option OPRA

EOD

Sep 9, 2026

4.57-1.931%(-0.09)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	4.4000	4.6500	4.4000	4.5700	-1.931%	57	2,021	0.000%
2026-09-08	4.2900	5.0000	4.2900	4.6600	+42.945%	397	1,998	-1.931%
2026-09-04	3.2800	3.3500	3.2600	3.2600	-2.687%	35	1,629	+40.184%
2026-09-03	3.5000	3.5000	3.3500	3.3500	-8.219%	14	1,629	+36.418%
2026-09-02	3.7800	4.0500	3.5000	3.6500	-1.084%	20	1,619	+25.205%
2026-09-01	3.6900	3.6900	3.6900	3.6900	-12.143%	2	1,601	+23.848%
2026-08-31	4.3000	4.3000	4.2000	4.2000	-26.316%	4	1,601	+8.810%
2026-08-27	5.8600	5.8600	5.7000	5.7000	-2.564%	7	1,599	-19.825%
2026-08-26	6.2000	6.2500	5.8500	5.8500	-7.874%	44	1,604	-21.880%
2026-08-25	5.7500	6.3500	5.7500	6.3500	+15.455%	139	1,608	-28.031%
2026-08-24	5.8700	5.9500	5.4700	5.5000	-1.079%	57	1,476	-16.909%
2026-08-21	4.8000	5.5700	4.7500	5.5600	+117.188%	205	1,480	-17.806%
2026-08-20	2.5300	2.5600	2.5300	2.5600	-13.514%	32	1,473	+78.516%
2026-08-19	2.7900	3.0000	2.7900	2.9600	+25.424%	20	1,496	+54.392%
2026-08-18	2.2700	2.3600	2.2700	2.3600	-5.976%	11	1,500	+93.644%
2026-08-14	2.5100	2.5100	2.5100	2.5100	-26.822%	1	1,490	+82.072%
2026-08-12	3.8000	3.8000	3.4300	3.4300	+19.512%	2	1,490	+33.236%
2026-08-11	3.6000	3.6000	2.8700	2.8700	-24.474%	4	1,490	+59.233%
2026-08-10	4.1000	4.1000	3.8000	3.8000	+2.703%	35	1,489	+20.263%
2026-08-07	4.0000	4.0000	3.5500	3.7000	-3.394%	8	1,485	+23.514%
2026-08-05	3.6500	3.8300	3.5500	3.8300	+33.449%	17	1,488	+19.321%
2026-08-04	2.8700	2.8700	2.8700	2.8700	+29.279%	1	1,487	+59.233%
2026-08-03	2.0500	2.2200	2.0500	2.2200	+0.909%	11	1,487	+105.856%
2026-07-30	2.2200	2.2200	2.2000	2.2000	+2.326%	2	1,488	+107.727%
2026-07-27	2.1500	2.1500	2.1500	2.1500	-4.444%	1	1,488	+112.558%
2026-07-24	2.4100	2.4100	2.1700	2.2500	-14.773%	5	1,488	+103.111%
2026-07-22	2.4600	2.6400	2.4600	2.6400	+30.049%	2	1,485	+73.106%
2026-07-21	2.0300	2.0300	2.0300	2.0300	+16.000%	1	1,484	+125.123%
2026-07-20	1.7500	1.7500	1.7500	1.7500	-30.000%	1	1,485	+161.143%
2026-07-17	2.5000	2.5000	2.5000	2.5000	+8.696%	40	1,484	+82.800%
2026-07-15	2.3000	2.3000	2.3000	2.3000	0.000%	1	1,524	+98.696%
2026-07-14	2.3000	2.3000	2.3000	2.3000	-6.122%	3	1,525	+98.696%
2026-07-10	2.4500	2.4500	2.4500	2.4500	+10.360%	5	1,524	+86.531%
2026-07-09	2.1900	2.2200	2.1900	2.2200	+28.324%	2	1,524	+105.856%
2026-07-08	1.7200	1.7300	1.7200	1.7300	-29.388%	2	1,525	+164.162%
2026-07-06	2.4500	2.4500	2.4500	2.4500	-8.922%	3	1,523	+86.531%
2026-07-01	2.8500	2.8500	2.6900	2.6900	-7.877%	3	1,526	+69.888%
2026-06-30	2.9600	3.0000	2.9200	2.9200	+4.286%	11	1,526	+56.507%
2026-06-29	2.8000	2.8000	2.8000	2.8000	-6.667%	1	1,526	+63.214%
2026-06-26	2.6100	3.0000	2.6100	3.0000	+2.740%	2	1,525	+52.333%
2026-06-25	3.0000	3.0000	2.9200	2.9200	+4.286%	30	1,526	+56.507%
2026-06-24	3.1000	3.1000	2.8000	2.8000	-22.006%	12	1,551	+63.214%
2026-06-23	3.7000	3.7500	3.5900	3.5900	-27.475%	37	1,540	+27.298%
2026-06-22	5.0000	5.0000	4.9500	4.9500	+7.609%	8	1,521	-7.677%
2026-06-18	4.7000	5.3100	4.6000	4.6000	-20.690%	6	1,524	-0.652%
2026-06-17	5.8000	5.8000	5.8000	5.8000	+10.476%	1	1,524	-21.207%
2026-06-16	5.1300	5.4300	5.1300	5.2500	-14.634%	58	1,524	-12.952%
2026-06-15	6.1000	6.1500	6.1000	6.1500	+22.754%	5	1,475	-25.691%
2026-06-12	5.3300	5.3300	5.0100	5.0100	+17.882%	2	1,476	-8.782%
2026-06-11	4.2500	4.2500	4.2500	4.2500	+3.659%	14	1,476	+7.529%
2026-06-10	4.1000	4.1000	4.1000	4.1000	-2.381%	1	1,462	+11.463%
2026-06-09	4.3500	4.5500	4.2000	4.2000	+16.667%	3	1,463	+8.810%
2026-06-08	4.2000	4.2200	3.6000	3.6000	-5.263%	9	1,460	+26.944%
2026-06-05	4.6000	4.6000	3.8000	3.8000	-32.143%	13	1,460	+20.263%
2026-06-04	5.6000	5.6000	5.6000	5.6000	-13.447%	2	1,467	-18.393%
2026-06-03	5.9500	6.4700	5.7500	6.4700	+0.310%	46	1,468	-29.366%
2026-06-02	5.0500	6.5000	4.8400	6.4500	+39.009%	25	1,431	-29.147%
2026-06-01	3.9800	4.6400	3.7400	4.6400	+25.405%	28	1,429	-1.509%
2026-05-29	3.7000	3.7000	3.7000	3.7000	-1.857%	9	1,429	+23.514%
2026-05-28	3.4500	3.7700	3.4500	3.7700	+10.882%	7	1,422	+21.220%
2026-05-27	3.5000	3.5000	3.4000	3.4000	-5.556%	5	1,417	+34.412%
2026-05-26	3.4500	3.6000	3.4100	3.6000	+23.711%	9	1,416	+26.944%
2026-05-22	2.7600	2.9100	2.7600	2.9100	+7.380%	5	1,409	+57.045%
2026-05-21	2.7100	2.7100	2.7100	2.7100	-7.509%	1	1,408	+68.635%
2026-05-20	2.4000	2.9300	2.4000	2.9300	+19.592%	3	1,408	+55.973%
2026-05-19	2.1000	2.5400	2.1000	2.4500	-10.909%	65	1,399	+86.531%
2026-05-18	3.0000	3.0000	2.6800	2.7500	-20.290%	9	1,399	+66.182%
2026-05-15	3.6700	3.6700	2.9800	3.4500	-17.067%	1,085	1,399	+32.464%
2026-05-14	4.2500	4.2500	4.0300	4.1600	-11.489%	5	1,418	+9.856%
2026-05-13	3.9000	4.7000	3.9000	4.7000	+16.049%	3	852	-2.766%
2026-05-12	3.2400	4.0700	2.8200	4.0500	+10.354%	1,109	852	+12.840%
2026-05-11	3.0000	3.8500	3.0000	3.6700	+18.387%	454	852	+24.523%
2026-05-08	3.1000	3.1000	3.1000	3.1000	+6.529%	2	447	+47.419%
2026-05-07	2.9100	2.9100	2.9100	2.9100	+41.951%	1	445	+57.045%
2026-05-05	1.8800	2.0500	1.8100	2.0500	+27.329%	8	445	+122.927%
2026-05-04	1.6900	1.7800	1.6100	1.6100	-9.551%	8	444	+183.851%
2026-05-01	1.8400	1.8400	1.7700	1.7800	-11.000%	6	443	+156.742%
2026-04-30	2.0000	2.0000	2.0000	2.0000	+24.224%	1	443	+128.500%
2026-04-29	1.8200	1.8200	1.6100	1.6100	-31.489%	2	443	+183.851%
2026-04-28	2.3500	2.3500	2.3500	2.3500	-28.788%	10	444	+94.468%
2026-04-23	3.2800	4.0000	3.2800	3.3000	-32.927%	9	454	+38.485%
2026-04-22	4.9200	4.9200	4.9200	4.9200	+11.818%	1	449	-7.114%
2026-04-21	4.4000	4.4000	4.4000	4.4000	-12.000%	1	450	+3.864%
2026-04-20	5.1500	5.1500	4.9000	5.0000	+2.041%	69	450	-8.600%
2026-04-17	4.9000	4.9000	4.9000	4.9000	+5.376%	1	413	-6.735%
2026-04-16	4.6500	4.6500	4.6500	4.6500	-7.000%	1	412	-1.720%
2026-04-15	5.0000	5.0000	5.0000	5.0000	+14.943%	20	411	-8.600%
2026-04-14	4.3500	4.3500	4.3500	4.3500	+8.750%	2	411	+5.057%
2026-04-08	4.0000	4.0000	4.0000	4.0000	+29.032%	4	411	+14.250%
2026-03-31	2.7700	3.1000	2.7700	3.1000	+24.000%	11	407	+47.419%
2026-03-27	2.5000	2.5000	2.5000	2.5000	+13.636%	1	407	+82.800%
2026-03-23	2.2000	2.2000	2.2000	2.2000	+12.821%	50	406	+107.727%
2026-03-20	1.9800	1.9800	1.9500	1.9500	+5.405%	4	406	+134.359%
2026-03-19	1.8500	1.8500	1.8500	1.8500	-22.269%	10	406	+147.027%
2026-03-18	2.4500	2.4500	2.3800	2.3800	-15.901%	12	406	+92.017%
2026-03-17	3.0000	3.0000	2.8300	2.8300	-2.414%	40	396	+61.484%
2026-03-16	2.9000	2.9000	2.9000	2.9000	+5.455%	1	372	+57.586%
2026-03-13	2.8000	2.8000	2.6100	2.7500	-21.429%	210	371	+66.182%
2026-03-12	3.5000	3.5000	3.5000	3.5000	-7.895%	1	161	+30.571%
2026-03-11	3.8000	3.8000	3.8000	3.8000	-6.173%	20	161	+20.263%
2026-03-10	4.1000	4.1000	4.0500	4.0500	-19.000%	46	141	+12.840%
2026-03-04	5.6000	5.6000	5.0000	5.0000	0.000%	10	95	-8.600%
2026-03-03	4.9000	5.0000	4.9000	5.0000	-20.635%	3	85	-8.600%
2026-02-25	6.1000	6.3000	5.7000	6.3000	0.000%	88	84	-27.460%