Dark

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

EOD

Sep 9, 2026

14.55-5.642%(-0.87)2,505

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	15.4000	15.4000	14.5500	14.5500	-5.642%	2,505	3,103	0.000%
2026-09-08	14.0000	15.8000	13.9200	15.4200	+31.795%	6	4,799	-5.642%
2026-09-04	11.9300	11.9300	11.5900	11.7000	-0.426%	4	4,800	+24.359%
2026-09-03	13.0500	13.0500	11.5000	11.7500	-7.115%	27	4,800	+23.830%
2026-09-01	12.8000	13.6000	12.6500	12.6500	-11.477%	14	4,806	+15.020%
2026-08-31	14.1000	14.2900	14.1000	14.2900	-5.364%	6	4,798	+1.819%
2026-08-28	15.3000	15.3000	15.1000	15.1000	-6.790%	6	4,797	-3.642%
2026-08-27	16.8500	17.2600	16.2000	16.2000	-3.110%	20	4,791	-10.185%
2026-08-26	17.1000	17.1000	16.7200	16.7200	-3.742%	10	4,800	-12.978%
2026-08-25	16.0000	17.4500	16.0000	17.3700	+9.590%	12	4,802	-16.235%
2026-08-24	16.3000	16.3000	15.8500	15.8500	+1.733%	6	4,802	-8.202%
2026-08-21	14.8000	16.0000	14.5700	15.5800	+33.849%	57	4,804	-6.611%
2026-08-20	9.6400	11.6700	9.6400	11.6400	+16.517%	262	4,797	+25.000%
2026-08-19	9.9000	10.5000	9.4900	9.9900	+14.171%	18	4,844	+45.646%
2026-08-18	9.6000	9.6000	8.6000	8.7500	-13.708%	273	4,840	+66.286%
2026-08-17	9.1000	10.1400	9.1000	10.1400	+9.032%	66	4,770	+43.491%
2026-08-14	9.1500	9.4000	9.1500	9.3000	+2.198%	42	4,801	+56.452%
2026-08-13	10.2500	10.3000	9.1000	9.1000	-14.953%	17	4,775	+59.890%
2026-08-12	10.8600	10.8600	10.7000	10.7000	-10.310%	6	4,774	+35.981%
2026-08-10	11.5500	12.2300	11.5500	11.9300	+5.110%	36	4,768	+21.961%
2026-08-07	10.7500	11.5800	10.7500	11.3500	+3.464%	34	4,750	+28.194%
2026-08-06	11.7000	11.7000	10.9700	10.9700	-6.319%	46	4,731	+32.634%
2026-08-05	11.1500	12.4000	11.1000	11.7100	+12.596%	48	4,686	+24.253%
2026-08-04	10.0000	10.6500	9.6100	10.4000	+27.764%	85	4,713	+39.904%
2026-08-03	8.0500	8.2500	7.9500	8.1400	-0.123%	73	4,662	+78.747%
2026-07-30	7.6000	8.1500	7.6000	8.1500	+29.365%	16	4,675	+78.528%
2026-07-29	6.6500	6.7000	6.3000	6.3000	-18.499%	35	4,662	+130.952%
2026-07-28	7.1000	7.7300	6.8000	7.7300	-2.767%	15	4,654	+88.228%
2026-07-24	7.9000	7.9700	7.9000	7.9500	-6.360%	142	4,653	+83.019%
2026-07-23	8.5000	8.5000	8.4900	8.4900	-4.068%	2	4,513	+71.378%
2026-07-22	8.7600	9.3000	8.7600	8.8500	+36.997%	73	4,512	+64.407%
2026-07-20	6.6800	6.6800	6.4600	6.4600	+2.540%	18	4,462	+125.232%
2026-07-17	6.3000	6.3000	6.3000	6.3000	+4.132%	1	4,468	+130.952%
2026-07-16	6.3000	6.3000	6.0500	6.0500	-20.915%	20	4,468	+140.496%
2026-07-15	7.5500	7.6500	7.5500	7.6500	-2.548%	3	4,454	+90.196%
2026-07-14	8.4000	8.4000	7.7500	7.8500	+11.983%	78	4,452	+85.350%
2026-07-13	7.8500	7.8500	7.0100	7.0100	-12.045%	2,513	4,392	+107.561%
2026-07-10	7.7900	7.9700	7.7900	7.9700	+7.848%	21	1,879	+82.560%
2026-07-09	7.0100	7.3900	7.0100	7.3900	+23.167%	3	1,877	+96.888%
2026-07-08	6.0500	6.0500	5.5500	6.0000	-13.420%	94	1,876	+142.500%
2026-07-07	7.3500	7.3500	6.6400	6.9300	-8.696%	14	1,877	+109.957%
2026-07-06	8.0000	8.0000	7.5700	7.5900	-2.692%	62	1,867	+91.700%
2026-07-02	7.8000	7.8000	7.8000	7.8000	+1.961%	1	1,814	+86.538%
2026-07-01	7.9000	8.3500	7.6500	7.6500	-13.265%	3	1,814	+90.196%
2026-06-30	9.0000	9.1100	8.8200	8.8200	+6.265%	6	1,813	+64.966%
2026-06-29	8.0000	8.3500	8.0000	8.3000	-5.682%	5	1,809	+75.301%
2026-06-26	9.0000	9.0000	8.8000	8.8000	-2.113%	2	1,808	+65.341%
2026-06-25	8.9000	9.4500	8.9000	8.9900	+0.447%	16	1,810	+61.846%
2026-06-24	8.9000	9.0500	8.8700	8.9500	-10.231%	24	1,809	+62.570%
2026-06-23	10.8000	10.8000	9.9000	9.9700	-24.240%	47	1,804	+45.938%
2026-06-18	13.1600	13.1600	13.1600	13.1600	-10.476%	10	1,828	+10.562%
2026-06-17	14.2500	14.7000	13.5000	14.7000	+9.294%	75	1,828	-1.020%
2026-06-16	14.1500	14.4800	13.4500	13.4500	+1.052%	8	1,828	+8.178%
2026-06-15	14.5000	14.6000	13.3100	13.3100	+4.638%	42	1,824	+9.316%
2026-06-12	13.0000	13.0800	12.7200	12.7200	+11.286%	69	1,831	+14.387%
2026-06-11	11.3500	12.1000	11.1000	11.4300	+23.568%	10	1,766	+27.297%
2026-06-09	11.0000	11.0000	9.2500	9.2500	-7.035%	11	1,763	+57.297%
2026-06-08	10.9700	10.9700	9.9500	9.9500	-0.500%	11	1,757	+46.231%
2026-06-05	10.8100	10.8100	10.0000	10.0000	-28.367%	4	1,766	+45.500%
2026-06-04	14.7500	14.7500	13.4800	13.9600	-3.923%	11	1,764	+4.226%
2026-06-03	14.2100	15.1500	14.0000	14.5300	+0.207%	32	1,761	+0.138%
2026-06-02	13.5100	14.6500	13.4400	14.5000	+18.367%	47	1,759	+0.345%
2026-06-01	10.4700	12.2500	10.4000	12.2500	+14.272%	217	1,760	+18.776%
2026-05-29	10.1500	11.2000	10.1500	10.7200	-0.557%	44	1,772	+35.728%
2026-05-28	9.9000	10.7800	9.9000	10.7800	+11.710%	23	1,769	+34.972%
2026-05-27	9.5000	9.6500	9.4000	9.6500	-0.515%	21	1,771	+50.777%
2026-05-26	9.3300	10.5000	9.3300	9.7000	+8.989%	19	1,775	+50.000%
2026-05-22	8.9000	8.9000	8.8500	8.9000	-1.111%	18	1,765	+63.483%
2026-05-21	8.3500	9.2000	8.1500	9.0000	+7.656%	239	1,733	+61.667%
2026-05-20	8.0000	8.3600	8.0000	8.3600	+11.467%	2	1,733	+74.043%
2026-05-19	7.4700	7.5000	6.8800	7.5000	-5.660%	8	1,737	+94.000%
2026-05-18	8.3000	8.3500	7.9500	7.9500	-19.043%	8	1,737	+83.019%
2026-05-15	9.6300	9.8200	8.6700	9.8200	-7.446%	16	1,737	+48.167%
2026-05-14	10.9300	11.4500	10.6100	10.6100	-10.990%	61	1,736	+37.135%
2026-05-13	12.3000	12.3000	11.7900	11.9200	+6.906%	12	1,733	+22.064%
2026-05-12	9.2800	11.1500	9.2800	11.1500	+13.776%	215	1,733	+30.493%
2026-05-11	9.7200	10.3500	9.7200	9.8000	+17.365%	5	1,733	+48.469%
2026-05-08	8.4200	8.4200	8.0500	8.3500	-1.765%	89	1,751	+74.251%
2026-05-07	8.3000	8.7300	8.3000	8.5000	+4.680%	4	1,664	+71.176%
2026-05-06	8.1000	8.1200	8.0000	8.1200	+26.875%	45	1,663	+79.187%
2026-05-05	6.0000	6.4000	6.0000	6.4000	+10.919%	9	1,630	+127.344%
2026-05-04	5.7700	5.7700	5.7700	5.7700	-3.833%	2	1,627	+152.166%
2026-05-01	6.0500	6.0500	6.0000	6.0000	-7.692%	10	1,624	+142.500%
2026-04-30	6.7000	6.7000	6.2000	6.5000	+4.839%	5	1,624	+123.846%
2026-04-29	6.5000	6.5000	6.2000	6.2000	-13.889%	2	1,623	+134.677%
2026-04-28	7.7800	7.8300	7.2000	7.2000	-10.559%	6	1,623	+102.083%
2026-04-27	8.0500	8.2200	8.0000	8.0500	-11.538%	8	1,621	+80.745%
2026-04-24	8.3500	9.1000	8.3500	9.1000	-8.081%	5	1,620	+59.890%
2026-04-23	9.0300	11.0000	8.6700	9.9000	-26.667%	21	1,619	+46.970%
2026-04-22	13.4500	13.5000	13.4500	13.5000	+2.662%	3	1,620	+7.778%
2026-04-21	12.3800	13.1500	12.3800	13.1500	+1.154%	2	1,620	+10.646%
2026-04-20	13.7200	13.8000	13.0000	13.0000	-3.775%	17	1,620	+11.923%
2026-04-17	13.1800	13.8500	13.1800	13.5100	+6.968%	5	1,622	+7.698%
2026-04-16	12.3300	12.6300	12.3300	12.6300	+2.102%	4	1,622	+15.202%
2026-04-14	12.3700	12.3700	12.3700	12.3700	-2.213%	4	1,621	+17.623%
2026-04-13	12.2000	12.8000	12.2000	12.6500	+3.013%	61	1,617	+15.020%
2026-04-10	12.4700	12.6900	12.2500	12.2800	+4.511%	131	1,604	+18.485%
2026-04-09	11.2000	11.7500	10.8500	11.7500	+8.495%	20	1,475	+23.830%
2026-04-08	11.1600	11.1600	10.6500	10.8300	+9.394%	38	1,461	+34.349%
2026-04-06	9.9000	9.9000	9.9000	9.9000	+6.452%	2	1,431	+46.970%
2026-04-02	8.8000	9.9500	8.8000	9.3000	-2.105%	3	1,432	+56.452%
2026-04-01	9.0300	9.6000	9.0300	9.5000	+15.152%	45	1,432	+53.158%
2026-03-31	7.4500	8.2500	7.4500	8.2500	+29.921%	43	1,389	+76.364%
2026-03-30	6.4500	6.4500	6.3500	6.3500	-9.929%	135	1,346	+129.134%
2026-03-27	7.3000	7.3000	7.0500	7.0500	+3.676%	171	1,220	+106.383%
2026-03-26	6.8000	6.8000	6.8000	6.8000	-12.484%	1	1,122	+113.971%
2026-03-25	7.7700	7.7700	7.7700	7.7700	+5.714%	4	1,122	+87.259%
2026-03-24	5.9600	7.3500	5.9600	7.3500	+13.953%	14	1,122	+97.959%
2026-03-23	6.0200	6.4500	6.0200	6.4500	+9.137%	44	1,120	+125.581%
2026-03-20	5.5000	5.9100	5.5000	5.9100	+3.684%	4	1,120	+146.193%
2026-03-19	5.7500	5.8000	5.2000	5.7000	-18.688%	16	1,120	+155.263%
2026-03-18	7.0100	7.0100	7.0100	7.0100	-11.266%	4	1,114	+107.561%
2026-03-17	8.0000	8.0000	7.9000	7.9000	+6.901%	3	1,110	+84.177%
2026-03-13	8.2000	8.2000	7.3200	7.3900	-20.963%	1,003	1,109	+96.888%
2026-03-12	9.3500	9.3500	9.3500	9.3500	-1.267%	1	108	+55.615%
2026-03-11	9.1800	9.4700	9.1800	9.4700	-6.423%	3	107	+53.643%
2026-03-10	10.1200	10.1200	10.1200	10.1200	+29.744%	2	105	+43.775%
2026-03-09	8.0200	8.0200	7.6100	7.8000	-13.812%	83	103	+86.538%
2026-03-06	9.0500	9.0500	9.0500	9.0500	-16.590%	10	20	+60.773%
2026-03-05	10.8500	10.8500	10.8500	10.8500	-9.583%	1	15	+34.101%
2026-03-04	12.3500	12.3500	12.0000	12.0000	+11.524%	4	14	+21.250%
2026-03-03	10.5000	10.8200	10.3500	10.7600	-17.548%	7	13	+35.223%
2026-03-02	13.0500	13.0500	13.0500	13.0500	-5.091%	2	9	+11.494%
2026-02-26	13.7000	13.7500	13.1000	13.7500	-4.976%	3	7	+5.818%
2026-02-25	14.3300	14.4700	14.3300	14.4700	0.000%	5	0	+0.553%