Dark

FCX20270319C70
FCX Mar 19 2027 70.00 Call (FCX270319C00070000)
option OPRA

EOD

Jul 22, 2026

8.85+36.997%(+2.39)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	8.7600	9.3000	8.7600	8.8500	+36.997%	73	4,512	0.000%
2026-07-20	6.6800	6.6800	6.4600	6.4600	+2.540%	18	4,462	+36.997%
2026-07-17	6.3000	6.3000	6.3000	6.3000	+4.132%	1	4,468	+40.476%
2026-07-16	6.3000	6.3000	6.0500	6.0500	-20.915%	20	4,468	+46.281%
2026-07-15	7.5500	7.6500	7.5500	7.6500	-2.548%	3	4,454	+15.686%
2026-07-14	8.4000	8.4000	7.7500	7.8500	+11.983%	78	4,452	+12.739%
2026-07-13	7.8500	7.8500	7.0100	7.0100	-12.045%	2,513	4,392	+26.248%
2026-07-10	7.7900	7.9700	7.7900	7.9700	+7.848%	21	1,879	+11.041%
2026-07-09	7.0100	7.3900	7.0100	7.3900	+23.167%	3	1,877	+19.756%
2026-07-08	6.0500	6.0500	5.5500	6.0000	-13.420%	94	1,876	+47.500%
2026-07-07	7.3500	7.3500	6.6400	6.9300	-8.696%	14	1,877	+27.706%
2026-07-06	8.0000	8.0000	7.5700	7.5900	-2.692%	62	1,867	+16.601%
2026-07-02	7.8000	7.8000	7.8000	7.8000	+1.961%	1	1,814	+13.462%
2026-07-01	7.9000	8.3500	7.6500	7.6500	-13.265%	3	1,814	+15.686%
2026-06-30	9.0000	9.1100	8.8200	8.8200	+6.265%	6	1,813	+0.340%
2026-06-29	8.0000	8.3500	8.0000	8.3000	-5.682%	5	1,809	+6.627%
2026-06-26	9.0000	9.0000	8.8000	8.8000	-2.113%	2	1,808	+0.568%
2026-06-25	8.9000	9.4500	8.9000	8.9900	+0.447%	16	1,810	-1.557%
2026-06-24	8.9000	9.0500	8.8700	8.9500	-10.231%	24	1,809	-1.117%
2026-06-23	10.8000	10.8000	9.9000	9.9700	-24.240%	47	1,804	-11.234%
2026-06-18	13.1600	13.1600	13.1600	13.1600	-10.476%	10	1,828	-32.751%
2026-06-17	14.2500	14.7000	13.5000	14.7000	+9.294%	75	1,828	-39.796%
2026-06-16	14.1500	14.4800	13.4500	13.4500	+1.052%	8	1,828	-34.201%
2026-06-15	14.5000	14.6000	13.3100	13.3100	+4.638%	42	1,824	-33.509%
2026-06-12	13.0000	13.0800	12.7200	12.7200	+11.286%	69	1,831	-30.425%
2026-06-11	11.3500	12.1000	11.1000	11.4300	+23.568%	10	1,766	-22.572%
2026-06-09	11.0000	11.0000	9.2500	9.2500	-7.035%	11	1,763	-4.324%
2026-06-08	10.9700	10.9700	9.9500	9.9500	-0.500%	11	1,757	-11.055%
2026-06-05	10.8100	10.8100	10.0000	10.0000	-28.367%	4	1,766	-11.500%
2026-06-04	14.7500	14.7500	13.4800	13.9600	-3.923%	11	1,764	-36.605%
2026-06-03	14.2100	15.1500	14.0000	14.5300	+0.207%	32	1,761	-39.092%
2026-06-02	13.5100	14.6500	13.4400	14.5000	+18.367%	47	1,759	-38.966%
2026-06-01	10.4700	12.2500	10.4000	12.2500	+14.272%	217	1,760	-27.755%
2026-05-29	10.1500	11.2000	10.1500	10.7200	-0.557%	44	1,772	-17.444%
2026-05-28	9.9000	10.7800	9.9000	10.7800	+11.710%	23	1,769	-17.904%
2026-05-27	9.5000	9.6500	9.4000	9.6500	-0.515%	21	1,771	-8.290%
2026-05-26	9.3300	10.5000	9.3300	9.7000	+8.989%	19	1,775	-8.763%
2026-05-22	8.9000	8.9000	8.8500	8.9000	-1.111%	18	1,765	-0.562%
2026-05-21	8.3500	9.2000	8.1500	9.0000	+7.656%	239	1,733	-1.667%
2026-05-20	8.0000	8.3600	8.0000	8.3600	+11.467%	2	1,733	+5.861%
2026-05-19	7.4700	7.5000	6.8800	7.5000	-5.660%	8	1,737	+18.000%
2026-05-18	8.3000	8.3500	7.9500	7.9500	-19.043%	8	1,737	+11.321%
2026-05-15	9.6300	9.8200	8.6700	9.8200	-7.446%	16	1,737	-9.878%
2026-05-14	10.9300	11.4500	10.6100	10.6100	-10.990%	61	1,736	-16.588%
2026-05-13	12.3000	12.3000	11.7900	11.9200	+6.906%	12	1,733	-25.755%
2026-05-12	9.2800	11.1500	9.2800	11.1500	+13.776%	215	1,733	-20.628%
2026-05-11	9.7200	10.3500	9.7200	9.8000	+17.365%	5	1,733	-9.694%
2026-05-08	8.4200	8.4200	8.0500	8.3500	-1.765%	89	1,751	+5.988%
2026-05-07	8.3000	8.7300	8.3000	8.5000	+4.680%	4	1,664	+4.118%
2026-05-06	8.1000	8.1200	8.0000	8.1200	+26.875%	45	1,663	+8.990%
2026-05-05	6.0000	6.4000	6.0000	6.4000	+10.919%	9	1,630	+38.281%
2026-05-04	5.7700	5.7700	5.7700	5.7700	-3.833%	2	1,627	+53.380%
2026-05-01	6.0500	6.0500	6.0000	6.0000	-7.692%	10	1,624	+47.500%
2026-04-30	6.7000	6.7000	6.2000	6.5000	+4.839%	5	1,624	+36.154%
2026-04-29	6.5000	6.5000	6.2000	6.2000	-13.889%	2	1,623	+42.742%
2026-04-28	7.7800	7.8300	7.2000	7.2000	-10.559%	6	1,623	+22.917%
2026-04-27	8.0500	8.2200	8.0000	8.0500	-11.538%	8	1,621	+9.938%
2026-04-24	8.3500	9.1000	8.3500	9.1000	-8.081%	5	1,620	-2.747%
2026-04-23	9.0300	11.0000	8.6700	9.9000	-26.667%	21	1,619	-10.606%
2026-04-22	13.4500	13.5000	13.4500	13.5000	+2.662%	3	1,620	-34.444%
2026-04-21	12.3800	13.1500	12.3800	13.1500	+1.154%	2	1,620	-32.700%
2026-04-20	13.7200	13.8000	13.0000	13.0000	-3.775%	17	1,620	-31.923%
2026-04-17	13.1800	13.8500	13.1800	13.5100	+6.968%	5	1,622	-34.493%
2026-04-16	12.3300	12.6300	12.3300	12.6300	+2.102%	4	1,622	-29.929%
2026-04-14	12.3700	12.3700	12.3700	12.3700	-2.213%	4	1,621	-28.456%
2026-04-13	12.2000	12.8000	12.2000	12.6500	+3.013%	61	1,617	-30.040%
2026-04-10	12.4700	12.6900	12.2500	12.2800	+4.511%	131	1,604	-27.932%
2026-04-09	11.2000	11.7500	10.8500	11.7500	+8.495%	20	1,475	-24.681%
2026-04-08	11.1600	11.1600	10.6500	10.8300	+9.394%	38	1,461	-18.283%
2026-04-06	9.9000	9.9000	9.9000	9.9000	+6.452%	2	1,431	-10.606%
2026-04-02	8.8000	9.9500	8.8000	9.3000	-2.105%	3	1,432	-4.839%
2026-04-01	9.0300	9.6000	9.0300	9.5000	+15.152%	45	1,432	-6.842%
2026-03-31	7.4500	8.2500	7.4500	8.2500	+29.921%	43	1,389	+7.273%
2026-03-30	6.4500	6.4500	6.3500	6.3500	-9.929%	135	1,346	+39.370%
2026-03-27	7.3000	7.3000	7.0500	7.0500	+3.676%	171	1,220	+25.532%
2026-03-26	6.8000	6.8000	6.8000	6.8000	-12.484%	1	1,122	+30.147%
2026-03-25	7.7700	7.7700	7.7700	7.7700	+5.714%	4	1,122	+13.900%
2026-03-24	5.9600	7.3500	5.9600	7.3500	+13.953%	14	1,122	+20.408%
2026-03-23	6.0200	6.4500	6.0200	6.4500	+9.137%	44	1,120	+37.209%
2026-03-20	5.5000	5.9100	5.5000	5.9100	+3.684%	4	1,120	+49.746%
2026-03-19	5.7500	5.8000	5.2000	5.7000	-18.688%	16	1,120	+55.263%
2026-03-18	7.0100	7.0100	7.0100	7.0100	-11.266%	4	1,114	+26.248%
2026-03-17	8.0000	8.0000	7.9000	7.9000	+6.901%	3	1,110	+12.025%
2026-03-13	8.2000	8.2000	7.3200	7.3900	-20.963%	1,003	1,109	+19.756%
2026-03-12	9.3500	9.3500	9.3500	9.3500	-1.267%	1	108	-5.348%
2026-03-11	9.1800	9.4700	9.1800	9.4700	-6.423%	3	107	-6.547%
2026-03-10	10.1200	10.1200	10.1200	10.1200	+29.744%	2	105	-12.549%
2026-03-09	8.0200	8.0200	7.6100	7.8000	-13.812%	83	103	+13.462%
2026-03-06	9.0500	9.0500	9.0500	9.0500	-16.590%	10	20	-2.210%
2026-03-05	10.8500	10.8500	10.8500	10.8500	-9.583%	1	15	-18.433%
2026-03-04	12.3500	12.3500	12.0000	12.0000	+11.524%	4	14	-26.250%
2026-03-03	10.5000	10.8200	10.3500	10.7600	-17.548%	7	13	-17.751%
2026-03-02	13.0500	13.0500	13.0500	13.0500	-5.091%	2	9	-32.184%
2026-02-26	13.7000	13.7500	13.1000	13.7500	-4.976%	3	7	-35.636%
2026-02-25	14.3300	14.4700	14.3300	14.4700	0.000%	5	0	-38.839%