Dark

FCX20270319C75
FCX Mar 19 2027 75.00 Call (FCX270319C00075000)
option OPRA

EOD

Sep 9, 2026

12.10+0.415%(+0.05)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	12.8000	12.8000	12.1000	12.1000	+0.415%	11	943	0.000%
2026-09-08	11.5500	13.1500	11.2000	12.0500	+20.863%	75	943	+0.415%
2026-09-04	9.4300	9.9700	9.1800	9.9700	+2.996%	89	986	+21.364%
2026-09-03	9.7400	9.7600	9.6800	9.6800	-3.968%	108	986	+25.000%
2026-09-02	11.3000	11.3500	10.0800	10.0800	+2.543%	33	893	+20.040%
2026-09-01	10.6500	10.7200	9.8100	9.8300	-13.316%	33	881	+23.093%
2026-08-31	11.6900	11.7500	11.2900	11.3400	-14.993%	134	876	+6.702%
2026-08-28	13.3400	13.3400	13.3400	13.3400	-2.056%	3	767	-9.295%
2026-08-27	14.4200	14.4200	13.6200	13.6200	-4.755%	22	767	-11.160%
2026-08-26	14.8000	14.8000	14.3000	14.3000	-2.055%	6	765	-15.385%
2026-08-25	13.3500	14.6000	13.3500	14.6000	+7.038%	15	765	-17.123%
2026-08-24	14.4000	14.4000	13.4000	13.6400	+4.521%	99	751	-11.290%
2026-08-21	10.7500	13.0500	10.7500	13.0500	+33.163%	31	782	-7.280%
2026-08-20	7.8500	9.8000	7.8500	9.8000	+24.051%	18	769	+23.469%
2026-08-19	7.9000	7.9000	7.9000	7.9000	+13.669%	4	761	+53.165%
2026-08-18	7.8000	7.8000	6.7000	6.9500	-15.758%	217	761	+74.101%
2026-08-17	7.4000	8.2500	7.4000	8.2500	0.000%	94	633	+46.667%
2026-08-13	8.1400	8.2500	8.1400	8.2500	-5.714%	13	622	+46.667%
2026-08-12	8.7500	8.7500	8.7500	8.7500	-10.532%	1	624	+38.286%
2026-08-10	10.2300	10.2300	9.7800	9.7800	+2.947%	15	623	+23.722%
2026-08-07	10.0000	10.0000	9.3500	9.5000	+2.260%	103	615	+27.368%
2026-08-06	9.2900	9.2900	9.2900	9.2900	-8.383%	1	614	+30.248%
2026-08-05	9.3400	10.1400	9.3400	10.1400	+15.227%	9	613	+19.329%
2026-08-04	7.9700	8.8000	7.9700	8.8000	+34.351%	7	606	+37.500%
2026-08-03	6.5500	6.5500	6.5500	6.5500	0.000%	2	610	+84.733%
2026-07-31	6.5500	6.5500	6.5500	6.5500	0.000%	1	610	+84.733%
2026-07-30	6.4500	6.6000	6.4500	6.5500	+31.000%	16	610	+84.733%
2026-07-29	5.3500	5.4000	4.9500	5.0000	-22.240%	15	598	+142.000%
2026-07-24	5.8900	6.4300	5.8900	6.4300	-12.873%	69	586	+88.180%
2026-07-22	7.3800	7.3800	7.3800	7.3800	+15.313%	1	519	+63.957%
2026-07-21	6.4000	6.4000	6.4000	6.4000	+62.025%	1	519	+89.063%
2026-07-17	3.9500	3.9500	3.9500	3.9500	-18.388%	5	519	+206.329%
2026-07-16	5.7500	5.7500	4.8400	4.8400	-19.333%	30	514	+150.000%
2026-07-15	5.9000	6.0000	5.9000	6.0000	-5.512%	95	582	+101.667%
2026-07-14	6.2100	6.3500	6.2100	6.3500	-2.308%	8	488	+90.551%
2026-07-13	6.4500	6.5000	6.4500	6.5000	+2.362%	2	493	+86.154%
2026-07-10	6.3500	6.3500	6.3500	6.3500	+2.917%	1	494	+90.551%
2026-07-09	5.7400	6.1700	5.7400	6.1700	+2.833%	38	494	+96.110%
2026-07-02	6.4900	6.4900	5.9600	6.0000	-9.366%	22	436	+101.667%
2026-07-01	6.6200	6.6200	6.6200	6.6200	-9.315%	1	436	+82.779%
2026-06-30	6.9900	7.3000	6.9900	7.3000	-9.542%	3	437	+65.753%
2026-06-26	8.0700	8.0700	8.0700	8.0700	+5.352%	1	435	+49.938%
2026-06-25	7.3300	7.6600	7.3300	7.6600	+7.584%	4	434	+57.963%
2026-06-24	7.5000	7.5000	7.1200	7.1200	-20.000%	11	436	+69.944%
2026-06-23	8.2300	8.9000	8.2300	8.9000	-19.457%	14	441	+35.955%
2026-06-22	11.0500	11.0500	11.0500	11.0500	+5.238%	4	437	+9.502%
2026-06-18	10.5000	10.5000	10.5000	10.5000	-3.581%	1	439	+15.238%
2026-06-17	12.1000	12.5900	10.8900	10.8900	-7.319%	9	439	+11.111%
2026-06-15	11.7500	12.6000	11.7500	11.7500	+9.506%	44	439	+2.979%
2026-06-12	10.7000	10.7300	10.7000	10.7300	+8.384%	3	467	+12.768%
2026-06-11	9.9000	9.9000	9.9000	9.9000	+18.280%	2	467	+22.222%
2026-06-10	8.2500	8.3700	8.2500	8.3700	+10.568%	2	467	+44.564%
2026-06-09	7.5700	7.5700	7.5700	7.5700	-16.075%	2	466	+59.841%
2026-06-08	9.0200	9.0200	9.0200	9.0200	+0.782%	1	466	+34.146%
2026-06-05	10.0000	10.0000	8.9500	8.9500	-24.600%	2	466	+35.196%
2026-06-04	12.4500	12.4500	11.6000	11.8700	-7.984%	48	464	+1.938%
2026-06-03	12.4500	12.9000	12.2700	12.9000	-1.376%	57	485	-6.202%
2026-06-02	11.5000	13.0800	11.5000	13.0800	+28.614%	39	446	-7.492%
2026-06-01	9.9900	10.2100	9.9900	10.1700	+11.758%	9	441	+18.977%
2026-05-29	9.1000	9.1000	9.1000	9.1000	+0.552%	2	434	+32.967%
2026-05-28	9.0500	9.0500	9.0500	9.0500	+22.297%	2	434	+33.702%
2026-05-22	7.4000	7.4000	7.4000	7.4000	+8.824%	2	432	+63.514%
2026-05-21	6.8000	6.8000	6.8000	6.8000	+18.674%	1	433	+77.941%
2026-05-19	5.8700	5.8700	5.7300	5.7300	-28.015%	9	433	+111.169%
2026-05-15	7.9600	7.9600	7.9600	7.9600	-21.188%	8	426	+52.010%
2026-05-13	10.4000	10.4000	10.1000	10.1000	+30.323%	4	426	+19.802%
2026-05-12	7.7500	7.7500	7.7500	7.7500	-7.297%	2	423	+56.129%
2026-05-11	8.7000	8.7000	8.3600	8.3600	+22.401%	10	423	+44.737%
2026-05-08	6.7500	6.8300	6.7000	6.8300	-3.121%	82	421	+77.160%
2026-05-07	7.0700	7.4000	6.7500	7.0500	+6.818%	37	395	+71.631%
2026-05-06	6.7000	6.9200	6.6000	6.6000	+24.528%	26	359	+83.333%
2026-05-05	5.0000	5.3000	4.6800	5.3000	+14.471%	119	383	+128.302%
2026-05-04	4.5000	4.6300	4.5000	4.6300	-7.400%	3	316	+161.339%
2026-05-01	5.0000	5.0000	5.0000	5.0000	-5.660%	2	315	+142.000%
2026-04-30	5.3000	5.3700	5.2900	5.3000	+6.426%	58	315	+128.302%
2026-04-29	5.2100	5.2100	4.9800	4.9800	-11.545%	53	269	+142.972%
2026-04-28	6.0500	6.0500	5.6300	5.6300	-16.469%	54	274	+114.920%
2026-04-27	7.1000	7.1000	6.7400	6.7400	-5.470%	102	267	+79.525%
2026-04-24	6.5500	7.4600	6.5500	7.1300	-14.096%	9	241	+69.705%
2026-04-23	7.2000	8.9600	7.2000	8.3000	-25.427%	93	232	+45.783%
2026-04-21	11.1300	11.1300	11.1300	11.1300	-3.049%	5	169	+8.715%
2026-04-17	11.8000	11.8000	11.2300	11.4800	+5.418%	70	169	+5.401%
2026-04-16	10.8900	10.8900	10.8900	10.8900	+2.446%	2	117	+11.111%
2026-04-14	10.2500	10.7100	10.2500	10.6300	-0.188%	6	117	+13.829%
2026-04-13	10.5500	10.9000	10.5500	10.6500	+0.662%	67	117	+13.615%
2026-04-10	10.1300	10.5800	10.1300	10.5800	+39.947%	3	83	+14.367%
2026-04-07	7.5600	7.5600	7.5600	7.5600	-5.500%	2	84	+60.053%
2026-04-01	7.6800	8.0000	7.6800	8.0000	+17.820%	17	82	+51.250%
2026-03-31	6.7900	6.7900	6.7900	6.7900	+4.946%	2	75	+78.203%
2026-03-25	6.4700	6.4700	6.4700	6.4700	+11.552%	4	73	+87.017%
2026-03-24	5.8000	5.8000	5.8000	5.8000	+8.614%	18	73	+108.621%
2026-03-23	5.0900	5.3500	5.0900	5.3400	+2.692%	7	55	+126.592%
2026-03-20	5.2000	5.2000	5.2000	5.2000	+20.930%	1	48	+132.692%
2026-03-19	4.3000	4.3000	4.3000	4.3000	-35.917%	3	48	+181.395%
2026-03-17	6.7100	6.7100	6.7100	6.7100	-16.125%	2	45	+80.328%
2026-03-11	7.6900	8.0000	7.6900	8.0000	+6.667%	4	45	+51.250%
2026-03-06	8.2400	8.2400	7.5000	7.5000	-13.793%	11	41	+61.333%
2026-03-05	8.7000	8.7000	8.7000	8.7000	-16.346%	1	30	+39.080%
2026-03-04	10.4000	10.4000	10.4000	10.4000	-12.605%	15	29	+16.346%
2026-03-02	11.1000	11.9000	11.1000	11.9000	-2.459%	12	14	+1.681%
2026-02-27	12.2000	12.2000	12.2000	12.2000	+7.489%	4	9	-0.820%
2026-02-26	11.3500	11.3500	11.3500	11.3500	-10.980%	1	0	+6.608%
2026-02-25	12.7500	12.7500	12.7500	12.7500	0.000%	4	0	-5.098%