Dark

FCX20270319C80
FCX Mar 19 2027 80.00 Call (FCX270319C00080000)
option OPRA

EOD

Sep 9, 2026

10.14-1.170%(-0.12)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	10.0100	10.1400	9.8300	10.1400	-1.170%	29	1,764	0.000%
2026-09-08	9.4700	11.1500	9.4700	10.2600	+29.382%	24	1,753	-1.170%
2026-09-04	7.4500	8.0000	7.4500	7.9300	+2.987%	20	1,739	+27.869%
2026-09-03	8.7000	8.7000	7.6700	7.7000	-10.465%	245	1,739	+31.688%
2026-09-02	8.6000	8.6000	8.6000	8.6000	+8.176%	1	1,502	+17.907%
2026-09-01	8.5000	8.5900	7.9500	7.9500	-22.287%	7	1,502	+27.547%
2026-08-28	10.3000	10.8000	10.2300	10.2300	-11.658%	5	1,503	-0.880%
2026-08-27	11.8300	12.1700	11.5800	11.5800	-2.689%	17	1,506	-12.435%
2026-08-26	12.4500	12.5900	11.9000	11.9000	-3.800%	10	1,506	-14.790%
2026-08-25	11.5500	12.5500	11.5500	12.3700	+10.250%	34	1,500	-18.027%
2026-08-24	11.6500	12.0000	11.0000	11.2200	+2.000%	7	1,493	-9.626%
2026-08-21	10.3700	11.4000	10.2800	11.0000	+54.930%	70	1,496	-7.818%
2026-08-20	6.5500	7.1000	6.5500	7.1000	+4.412%	57	1,486	+42.817%
2026-08-19	6.8900	6.8900	6.8000	6.8000	+21.429%	4	1,440	+49.118%
2026-08-18	5.6000	5.6000	5.6000	5.6000	-16.293%	15	1,436	+81.071%
2026-08-17	6.1000	6.6900	6.1000	6.6900	+7.729%	4	1,428	+51.570%
2026-08-14	6.2100	6.2100	6.2100	6.2100	-15.280%	2	1,424	+63.285%
2026-08-12	7.4500	7.8000	7.3300	7.3300	+1.103%	3	1,422	+38.336%
2026-08-11	7.9000	7.9000	7.2500	7.2500	-10.494%	7	1,425	+39.862%
2026-08-10	7.9000	8.5000	7.9000	8.1000	+1.377%	20	1,432	+25.185%
2026-08-07	8.4000	8.4000	7.9900	7.9900	-2.561%	16	1,431	+26.909%
2026-08-05	7.6000	8.3500	7.6000	8.2000	+16.312%	42	1,431	+23.659%
2026-08-04	6.5000	7.2500	6.5000	7.0500	+33.019%	715	1,427	+43.830%
2026-08-03	5.3000	5.3000	5.3000	5.3000	+2.317%	2	721	+91.321%
2026-07-30	5.1500	5.1800	5.1500	5.1800	+7.917%	2	719	+95.753%
2026-07-29	4.7000	4.8000	4.7000	4.8000	-7.869%	100	720	+111.250%
2026-07-28	5.2100	5.2100	5.2100	5.2100	+5.253%	50	624	+94.626%
2026-07-27	4.9500	4.9500	4.9500	4.9500	-5.172%	1	624	+104.848%
2026-07-24	5.2200	5.2200	5.2200	5.2200	-6.786%	1	624	+94.253%
2026-07-23	5.3000	5.6000	5.3000	5.6000	-5.085%	3	625	+81.071%
2026-07-22	5.7900	5.9000	5.7900	5.9000	+13.462%	3	623	+71.864%
2026-07-21	5.0800	5.2000	5.0800	5.2000	+21.495%	26	621	+95.000%
2026-07-20	4.2800	4.2800	4.2800	4.2800	+5.679%	2	646	+136.916%
2026-07-16	4.1500	4.3500	3.7500	4.0500	-20.588%	71	644	+150.370%
2026-07-15	5.1000	5.1000	5.1000	5.1000	+11.842%	1	649	+98.824%
2026-07-13	5.2700	5.3000	4.5600	4.5600	-8.800%	21	650	+122.368%
2026-07-09	5.0000	5.0000	5.0000	5.0000	+24.069%	3	653	+102.800%
2026-07-08	3.9200	4.0300	3.5000	4.0300	-23.962%	73	650	+151.613%
2026-07-06	5.3000	5.3000	5.3000	5.3000	+6.000%	1	607	+91.321%
2026-07-02	5.0100	5.0100	5.0000	5.0000	-6.015%	75	592	+102.800%
2026-07-01	5.3200	5.3200	5.3200	5.3200	-11.333%	3	592	+90.602%
2026-06-30	5.8000	6.2000	5.8000	6.0000	-1.961%	12	592	+69.000%
2026-06-25	6.1200	6.1200	6.1200	6.1200	+4.615%	1	595	+65.686%
2026-06-24	5.9600	5.9600	5.8500	5.8500	-18.750%	4	596	+73.333%
2026-06-23	6.8900	7.2000	6.8900	7.2000	-22.581%	5	597	+40.833%
2026-06-22	9.3000	9.3000	9.3000	9.3000	+3.333%	7	602	+9.032%
2026-06-18	9.7800	9.7800	9.0000	9.0000	-5.363%	6	605	+12.667%
2026-06-17	10.7000	10.7000	9.5100	9.5100	-6.305%	10	605	+6.625%
2026-06-16	10.1500	10.1500	10.1500	10.1500	+1.500%	1	605	-0.099%
2026-06-15	11.0500	11.0500	9.7200	10.0000	+7.411%	4	606	+1.400%
2026-06-12	9.2500	9.5300	9.1000	9.3100	+8.005%	6	605	+8.915%
2026-06-11	8.6200	8.6200	8.6200	8.6200	+14.021%	2	608	+17.633%
2026-06-10	7.5600	7.5600	7.5600	7.5600	+1.070%	1	606	+34.127%
2026-06-09	7.9000	7.9000	6.7000	7.4800	-4.470%	5	606	+35.561%
2026-06-08	7.8300	7.8300	7.8300	7.8300	+8.000%	1	603	+29.502%
2026-06-05	8.1500	8.1500	7.2500	7.2500	-34.091%	2	602	+39.862%
2026-06-04	11.0000	11.0000	11.0000	11.0000	0.000%	1	602	-7.818%
2026-06-03	10.2000	11.0000	10.2000	11.0000	+0.365%	6	603	-7.818%
2026-06-02	9.3800	11.4000	9.3700	10.9600	+26.267%	43	602	-7.482%
2026-06-01	7.6000	8.9000	7.6000	8.6800	+17.297%	166	603	+16.820%
2026-05-29	7.4500	7.4500	7.4000	7.4000	-3.268%	2	581	+37.027%
2026-05-28	7.5000	7.6500	7.4000	7.6500	+8.511%	5	582	+32.549%
2026-05-26	7.1700	7.1700	7.0500	7.0500	+17.500%	7	581	+43.830%
2026-05-22	6.1000	6.1000	6.0000	6.0000	+20.724%	12	573	+69.000%
2026-05-19	4.9000	5.0000	4.5500	4.9700	-9.636%	7	573	+104.024%
2026-05-18	6.0000	6.0000	5.5000	5.5000	-18.519%	3	572	+84.364%
2026-05-15	6.0700	7.1500	6.0700	6.7500	-10.000%	22	572	+50.222%
2026-05-14	7.2500	7.5000	7.2500	7.5000	-10.180%	12	557	+35.200%
2026-05-13	8.4600	8.9000	8.3500	8.3500	+5.696%	21	525	+21.437%
2026-05-12	6.5000	7.9000	6.2500	7.9000	+11.740%	94	525	+28.354%
2026-05-11	6.5000	7.3800	6.4900	7.0700	+26.930%	277	525	+43.423%
2026-05-07	5.8000	5.8000	5.5700	5.5700	+41.013%	21	403	+82.047%
2026-05-01	4.0500	4.0500	3.9500	3.9500	-1.250%	3	403	+156.709%
2026-04-30	4.4000	4.4000	4.0000	4.0000	+1.266%	3	403	+153.500%
2026-04-29	4.0800	4.0800	3.9500	3.9500	-14.130%	2	400	+156.709%
2026-04-28	4.8800	4.8800	4.5500	4.6000	-16.364%	24	400	+120.435%
2026-04-24	5.9000	5.9000	5.5000	5.5000	-22.535%	4	384	+84.364%
2026-04-23	6.2000	7.1000	5.9500	7.1000	-26.880%	19	386	+42.817%
2026-04-22	9.5000	9.7100	9.5000	9.7100	+0.622%	29	382	+4.428%
2026-04-20	9.6000	9.6500	9.6000	9.6500	-0.515%	3	382	+5.078%
2026-04-17	9.9500	9.9500	9.7000	9.7000	+12.009%	3	382	+4.536%
2026-04-16	8.0000	8.7800	8.0000	8.6600	-3.778%	132	381	+17.090%
2026-04-15	9.0000	9.0000	9.0000	9.0000	+4.408%	2	256	+12.667%
2026-04-14	8.6200	8.6200	8.6200	8.6200	-2.709%	1	256	+17.633%
2026-04-10	8.8600	8.8600	8.8600	8.8600	+5.226%	1	255	+14.447%
2026-04-09	8.3900	8.4200	8.3900	8.4200	+7.673%	16	254	+20.428%
2026-04-08	7.8200	7.8200	7.8200	7.8200	+20.308%	1	254	+29.668%
2026-04-02	6.5000	6.5000	6.5000	6.5000	-9.722%	10	243	+56.000%
2026-04-01	6.7100	7.2000	6.5000	7.2000	+46.939%	7	243	+40.833%
2026-03-30	4.9000	4.9000	4.9000	4.9000	-2.000%	1	243	+106.939%
2026-03-27	4.8000	5.0000	4.8000	5.0000	+8.696%	37	243	+102.800%
2026-03-24	4.6000	4.6000	4.6000	4.6000	+3.371%	16	206	+120.435%
2026-03-23	4.5500	4.5500	4.3000	4.4500	+17.105%	86	190	+127.865%
2026-03-20	3.8000	3.8000	3.8000	3.8000	+5.556%	20	128	+166.842%
2026-03-19	3.5800	3.6000	3.5800	3.6000	-25.000%	22	128	+181.667%
2026-03-18	4.8500	4.8500	4.8000	4.8000	-10.280%	19	108	+111.250%
2026-03-13	5.6500	5.6500	5.3500	5.3500	-29.420%	75	89	+89.533%
2026-03-05	7.5800	7.5800	7.5800	7.5800	-22.653%	1	16	+33.773%
2026-03-04	9.8000	9.8000	9.8000	9.8000	+29.458%	10	16	+3.469%
2026-03-03	7.5700	7.5700	7.5700	7.5700	-27.281%	1	6	+33.950%
2026-02-27	10.4100	10.4100	10.4100	10.4100	0.000%	5	5	-2.594%