Dark

FCX20270319C50
FCX Mar 19 2027 50.00 Call (FCX270319C00050000)
option OPRA

EOD

Sep 9, 2026

28.50-5.000%(-1.50)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	29.5800	29.5800	28.5000	28.5000	-5.000%	7	260	0.000%
2026-09-08	30.0000	30.0000	30.0000	30.0000	+19.522%	1	262	-5.000%
2026-09-04	25.1000	25.1000	25.1000	25.1000	-3.758%	3	260	+13.546%
2026-09-02	26.0800	26.0800	26.0800	26.0800	-4.956%	1	260	+9.279%
2026-08-31	27.2500	27.8500	27.2500	27.4400	-4.390%	5	260	+3.863%
2026-08-21	29.0000	29.0000	27.7500	28.7000	+28.125%	13	259	-0.697%
2026-08-19	22.4000	22.4000	22.4000	22.4000	+9.002%	1	267	+27.232%
2026-08-13	20.5500	20.5500	20.5500	20.5500	-15.188%	1	268	+38.686%
2026-08-10	24.2300	24.2300	24.2300	24.2300	+5.947%	11	268	+17.623%
2026-08-07	23.6600	23.6600	22.8700	22.8700	+10.217%	120	257	+24.617%
2026-08-04	20.7700	20.7700	20.7500	20.7500	+16.051%	6	257	+37.349%
2026-08-03	17.8800	17.8800	17.8800	17.8800	-1.812%	1	263	+59.396%
2026-07-30	18.2100	18.2100	18.2100	18.2100	+9.107%	5	262	+56.507%
2026-07-27	16.2500	16.6900	16.2500	16.6900	-8.548%	6	257	+70.761%
2026-07-23	18.9000	18.9000	17.6000	18.2500	-7.360%	16	257	+56.164%
2026-07-22	19.7000	19.7000	19.7000	19.7000	+23.511%	1	246	+44.670%
2026-07-21	16.4900	16.5500	15.9500	15.9500	+6.121%	60	245	+78.683%
2026-07-20	14.9900	15.0300	14.9900	15.0300	+2.037%	10	243	+89.621%
2026-07-17	13.2000	14.7300	13.2000	14.7300	+0.546%	10	238	+93.483%
2026-07-16	14.3500	14.6500	14.3500	14.6500	-16.046%	2	238	+94.539%
2026-07-14	17.4500	17.4500	17.4500	17.4500	+9.063%	2	238	+63.324%
2026-07-09	15.4500	16.0000	15.4500	16.0000	+23.077%	2	236	+78.125%
2026-07-08	13.2000	13.2000	13.0000	13.0000	-12.810%	5	238	+119.231%
2026-07-07	14.9100	14.9100	14.9100	14.9100	-17.167%	1	233	+91.147%
2026-06-25	18.0000	18.0000	18.0000	18.0000	-11.199%	1	234	+58.333%
2026-06-23	19.4000	20.2700	19.4000	20.2700	-17.096%	7	234	+40.602%
2026-06-16	24.4500	24.4500	24.4500	24.4500	-0.204%	1	227	+16.564%
2026-06-15	25.8500	25.8500	24.5000	24.5000	+5.150%	2	228	+16.327%
2026-06-12	22.3500	23.3000	22.3200	23.3000	+10.952%	8	230	+22.318%
2026-06-11	21.0000	21.0000	21.0000	21.0000	+10.935%	6	233	+35.714%
2026-06-10	20.1000	20.5000	18.9300	18.9300	-5.586%	14	239	+50.555%
2026-06-08	20.5000	20.5000	20.0500	20.0500	+5.526%	7	239	+42.145%
2026-06-05	18.6000	19.0000	18.6000	19.0000	-20.833%	2	239	+50.000%
2026-06-03	24.0000	24.0000	24.0000	24.0000	-7.157%	2	239	+18.750%
2026-06-02	25.8500	25.8500	25.8500	25.8500	+24.040%	1	241	+10.251%
2026-05-29	20.8400	20.8400	20.8400	20.8400	+15.907%	5	240	+36.756%
2026-05-28	17.9800	17.9800	17.9800	17.9800	+3.037%	1	243	+58.509%
2026-05-21	17.4500	17.4500	17.4500	17.4500	+11.146%	2	242	+63.324%
2026-05-19	15.5500	15.7000	15.5500	15.7000	-18.653%	4	244	+81.529%
2026-05-15	18.0000	19.3000	18.0000	19.3000	-7.920%	6	243	+47.668%
2026-05-14	20.9600	20.9600	20.9600	20.9600	-9.616%	1	238	+35.973%
2026-05-13	23.1900	23.1900	23.1900	23.1900	+16.944%	1	251	+22.898%
2026-05-12	19.0500	19.8300	19.0500	19.8300	-0.751%	31	251	+43.722%
2026-05-11	19.3000	19.9800	19.1500	19.9800	+16.163%	10	251	+42.643%
2026-05-08	17.3000	17.3000	17.2000	17.2000	-0.578%	14	241	+65.698%
2026-05-07	16.8000	17.3000	16.8000	17.3000	+0.290%	2	235	+64.740%
2026-05-06	17.2500	17.2500	17.2500	17.2500	+17.828%	1	233	+65.217%
2026-05-05	13.8000	14.6400	13.8000	14.6400	+22.000%	6	232	+94.672%
2026-05-04	13.7500	13.7500	12.0000	12.0000	-15.314%	5	227	+137.500%
2026-05-01	13.8000	14.1700	13.8000	14.1700	-3.605%	2	226	+101.129%
2026-04-30	14.2000	14.7000	14.2000	14.7000	+3.158%	8	226	+93.878%
2026-04-29	14.6500	14.6500	14.2500	14.2500	-5.941%	2	222	+100.000%
2026-04-28	15.5500	15.5500	15.1500	15.1500	-11.092%	3	222	+88.119%
2026-04-27	17.0400	17.0400	17.0400	17.0400	-5.386%	100	225	+67.254%
2026-04-24	16.5000	18.2500	16.5000	18.0100	-4.202%	17	125	+58.245%
2026-04-23	18.0000	20.1900	18.0000	18.8000	-24.040%	15	132	+51.596%
2026-04-22	24.7500	24.7500	24.7500	24.7500	0.000%	2	126	+15.152%
2026-04-20	24.5400	24.7500	24.5400	24.7500	+1.020%	2	128	+15.152%
2026-04-17	24.2500	25.1000	24.2500	24.5000	+4.925%	6	130	+16.327%
2026-04-16	23.5000	23.5000	23.3500	23.3500	-3.711%	6	130	+22.056%
2026-04-15	23.2500	24.2500	23.2500	24.2500	+2.105%	5	130	+17.526%
2026-04-14	23.7500	23.7500	23.7500	23.7500	+4.167%	1	135	+20.000%
2026-04-13	22.7500	22.8000	22.7500	22.8000	-2.146%	2	136	+25.000%
2026-04-10	22.8000	23.3000	22.8000	23.3000	+6.881%	11	142	+22.318%
2026-04-09	21.8000	21.8000	21.8000	21.8000	+5.314%	2	149	+30.734%
2026-04-08	20.9000	20.9000	20.7000	20.7000	+9.814%	10	147	+37.681%
2026-04-01	17.9400	18.8500	17.9400	18.8500	+12.739%	7	157	+51.194%
2026-03-31	16.1300	16.7500	15.6000	16.7200	+15.709%	11	160	+70.455%
2026-03-30	14.4500	14.4500	14.4500	14.4500	-3.020%	1	166	+97.232%
2026-03-27	14.3600	15.0000	14.3600	14.9000	-2.295%	12	167	+91.275%
2026-03-25	15.6000	15.7000	15.0000	15.2500	+2.349%	6	156	+86.885%
2026-03-24	13.3000	14.9000	13.3000	14.9000	+13.740%	5	156	+91.275%
2026-03-23	13.7600	13.7600	13.1000	13.1000	+10.084%	4	159	+117.557%
2026-03-20	12.6000	12.6000	11.6000	11.9000	-0.668%	102	157	+139.496%
2026-03-19	11.4900	11.9800	11.4900	11.9800	-16.224%	2	60	+137.896%
2026-03-18	14.5500	14.5500	14.3000	14.3000	-8.626%	5	58	+99.301%
2026-03-16	15.6500	15.6500	15.6500	15.6500	-9.433%	1	53	+82.109%
2026-03-12	17.2800	17.2800	17.2800	17.2800	-1.201%	6	52	+64.931%
2026-03-11	17.4900	17.4900	17.4900	17.4900	-10.169%	30	46	+62.950%
2026-03-10	19.4700	19.4700	19.4700	19.4700	+27.255%	4	16	+46.379%
2026-03-09	14.8600	15.3000	14.8600	15.3000	-33.042%	2	12	+86.275%
2026-03-04	22.8500	22.8500	22.8500	22.8500	-3.586%	5	11	+24.726%
2026-03-02	23.6600	23.7000	23.6600	23.7000	0.000%	6	6	+20.253%