Dark

FCX20270319C85
FCX Mar 19 2027 85.00 Call (FCX270319C00085000)
option OPRA

EOD

Sep 9, 2026

8.350.000%(0.00)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	8.4500	8.4500	8.0900	8.3500	0.000%	71	3,653	0.000%
2026-09-08	8.0200	9.1000	8.0200	8.3500	+39.167%	53	3,646	0.000%
2026-09-04	6.0000	6.0000	6.0000	6.0000	-4.000%	3	3,632	+39.167%
2026-09-03	6.3500	6.5000	5.9000	6.2500	-1.575%	83	3,632	+33.600%
2026-09-01	7.1500	7.2500	6.3500	6.3500	-15.894%	308	3,656	+31.496%
2026-08-31	8.1500	8.1500	7.3000	7.5500	-11.176%	23	3,757	+10.596%
2026-08-28	8.4000	8.5000	8.3500	8.5000	-10.526%	25	3,742	-1.765%
2026-08-27	9.7500	10.1000	9.3000	9.5000	-5.000%	35	3,740	-12.105%
2026-08-26	9.9000	10.0000	9.5000	10.0000	-5.660%	12	3,740	-16.500%
2026-08-25	10.1800	10.6000	10.1500	10.6000	+12.886%	6	3,735	-21.226%
2026-08-24	10.0000	10.0500	9.3900	9.3900	+3.187%	117	3,737	-11.076%
2026-08-21	8.5000	9.7500	8.5000	9.1000	+42.188%	113	3,740	-8.242%
2026-08-20	5.3400	6.5000	5.3400	6.4000	+13.677%	351	3,644	+30.469%
2026-08-19	5.6500	5.6500	5.6000	5.6300	+26.517%	22	3,503	+48.313%
2026-08-18	4.9000	4.9000	4.3000	4.4500	-17.745%	87	3,496	+87.640%
2026-08-17	4.7500	5.4500	4.7500	5.4100	+11.088%	120	3,485	+54.344%
2026-08-14	4.5000	5.0300	4.5000	4.8700	-9.815%	41	3,480	+71.458%
2026-08-13	5.3500	5.4000	5.3500	5.4000	-9.548%	4	3,460	+54.630%
2026-08-12	5.9700	5.9700	5.9700	5.9700	-1.322%	1	3,460	+39.866%
2026-08-11	6.0000	6.0500	6.0000	6.0500	-12.319%	32	3,460	+38.017%
2026-08-10	6.3800	6.9000	6.3800	6.9000	+1.471%	10	3,489	+21.014%
2026-08-07	6.6500	6.8000	6.6500	6.8000	+3.030%	2	3,489	+22.794%
2026-08-05	6.6700	6.7000	6.5000	6.6000	+16.402%	17	3,488	+26.515%
2026-08-04	5.1000	5.8000	5.1000	5.6700	+34.679%	9	3,480	+47.266%
2026-08-03	3.7000	4.3000	3.7000	4.2100	+36.246%	24	3,479	+98.337%
2026-07-29	3.6200	3.6200	3.0400	3.0900	-23.134%	43	3,478	+170.227%
2026-07-28	4.0200	4.0200	4.0200	4.0200	-7.586%	4	3,447	+107.711%
2026-07-27	3.9300	4.3500	3.9300	4.3500	+1.163%	2	3,447	+91.954%
2026-07-24	4.1900	4.3000	4.1900	4.3000	+2.381%	8	3,446	+94.186%
2026-07-23	4.0000	4.2000	4.0000	4.2000	-1.176%	2	3,445	+98.810%
2026-07-21	4.0000	4.2500	3.9000	4.2500	+29.969%	4	3,445	+96.471%
2026-07-20	3.3000	3.3200	3.2700	3.2700	+14.737%	24	3,445	+155.352%
2026-07-17	2.8500	2.8500	2.8500	2.8500	-32.143%	6	3,445	+192.982%
2026-07-14	4.7500	4.7500	4.2000	4.2000	+12.000%	3	3,445	+98.810%
2026-07-13	5.4500	5.4500	3.7000	3.7500	-14.966%	86	3,445	+122.667%
2026-07-10	4.2500	4.4500	4.2500	4.4100	+7.561%	17	3,445	+89.342%
2026-07-09	3.6000	4.2500	3.6000	4.1000	+25.767%	17	3,438	+103.659%
2026-07-08	3.5000	3.5000	2.8800	3.2600	-8.683%	16	3,435	+156.135%
2026-07-07	4.0000	4.0000	3.5700	3.5700	-16.000%	7	3,438	+133.894%
2026-07-06	4.2500	4.2500	4.2500	4.2500	+2.163%	4	3,444	+96.471%
2026-07-02	4.4500	4.4500	4.1500	4.1600	-5.455%	10	3,442	+100.721%
2026-07-01	4.7000	4.7500	4.4000	4.4000	-15.385%	9	3,442	+89.773%
2026-06-30	5.0500	5.3500	4.9000	5.2000	+11.349%	9	3,440	+60.577%
2026-06-29	4.7000	4.7000	4.4000	4.6700	-2.708%	15	3,437	+78.801%
2026-06-26	5.0000	5.0000	4.8000	4.8000	-4.950%	16	3,442	+73.958%
2026-06-25	5.2000	5.4000	5.0500	5.0500	+6.092%	33	3,427	+65.347%
2026-06-24	5.1000	5.3500	4.5500	4.7600	-19.048%	113	3,397	+75.420%
2026-06-23	5.7500	6.1500	5.7300	5.8800	-24.615%	122	3,366	+42.007%
2026-06-22	8.0500	8.1000	7.8000	7.8000	+2.228%	37	3,309	+7.051%
2026-06-18	7.5000	7.6300	7.5000	7.6300	-5.802%	5	3,280	+9.436%
2026-06-17	9.2700	9.5700	8.0000	8.1000	-10.000%	187	3,280	+3.086%
2026-06-16	9.1000	9.1000	9.0000	9.0000	+4.287%	2	3,280	-7.222%
2026-06-15	9.5000	9.5000	8.2900	8.6300	+13.255%	54	3,279	-3.244%
2026-06-12	8.0000	8.0000	7.5000	7.6200	+6.276%	7	3,254	+9.580%
2026-06-11	6.5000	7.1700	6.4000	7.1700	+5.132%	30	3,255	+16.457%
2026-06-10	6.8200	6.8200	6.8200	6.8200	+6.563%	27	3,242	+22.434%
2026-06-09	6.8000	6.9200	6.1500	6.4000	-4.762%	203	3,242	+30.469%
2026-06-08	6.7000	6.7300	6.7000	6.7200	+2.595%	4	3,182	+24.256%
2026-06-05	7.1300	7.1300	5.8500	6.5500	-28.022%	2,563	3,182	+27.481%
2026-06-04	10.0000	10.0000	8.5200	9.1000	-2.985%	9	1,364	-8.242%
2026-06-03	9.5200	9.5200	9.1000	9.3800	-4.188%	200	1,360	-10.981%
2026-06-02	8.6400	9.7900	8.6400	9.7900	+22.375%	607	1,160	-14.709%
2026-06-01	7.5000	8.0000	7.5000	8.0000	+30.081%	12	604	+4.375%
2026-05-26	6.1500	6.1500	6.1500	6.1500	+19.883%	2	604	+35.772%
2026-05-21	4.8000	5.1300	4.8000	5.1300	+26.667%	3	602	+62.768%
2026-05-19	4.1000	4.3700	4.0500	4.0500	-14.376%	17	599	+106.173%
2026-05-18	5.2500	5.2500	4.7300	4.7300	-28.006%	11	575	+76.533%
2026-05-12	6.2500	6.5700	6.2500	6.5700	+36.875%	31	575	+27.093%
2026-05-08	4.8000	4.8000	4.8000	4.8000	0.000%	1	544	+73.958%
2026-05-07	4.8000	4.8000	4.8000	4.8000	+7.865%	1	543	+73.958%
2026-05-06	4.5000	4.5500	4.4500	4.4500	+27.143%	11	543	+87.640%
2026-05-05	3.2300	3.5500	3.2300	3.5000	+12.903%	135	542	+138.571%
2026-05-04	2.9800	3.1300	2.9800	3.1000	-6.061%	7	413	+169.355%
2026-05-01	3.3000	3.3000	3.3000	3.3000	0.000%	4	408	+153.030%
2026-04-29	3.4500	3.4500	3.3000	3.3000	-10.811%	4	408	+153.030%
2026-04-28	4.1000	4.1000	3.7000	3.7000	-19.565%	31	407	+125.676%
2026-04-27	4.6000	4.6000	4.6000	4.6000	+2.222%	6	402	+81.522%
2026-04-24	5.0900	5.0900	4.5000	4.5000	-23.729%	17	402	+85.556%
2026-04-23	5.0000	5.9000	5.0000	5.9000	-26.342%	136	388	+41.525%
2026-04-22	8.0100	8.0100	8.0100	8.0100	-4.072%	4	279	+4.245%
2026-04-20	8.3500	8.3500	8.3500	8.3500	+0.845%	6	275	0.000%
2026-04-17	8.2000	8.2800	8.2000	8.2800	+10.400%	2	271	+0.845%
2026-04-14	7.5000	7.5000	7.5000	7.5000	-0.266%	6	271	+11.333%
2026-04-10	7.7900	7.7900	7.5200	7.5200	+7.429%	3	271	+11.037%
2026-04-08	6.5000	7.0000	6.5000	7.0000	+30.112%	4	270	+19.286%
2026-04-01	5.3800	5.3800	5.3800	5.3800	+34.500%	1	270	+55.204%
2026-03-27	4.0000	4.0000	4.0000	4.0000	+5.263%	1	270	+108.750%
2026-03-25	3.8000	3.8000	3.8000	3.8000	0.000%	6	270	+119.737%
2026-03-24	3.8000	3.8000	3.8000	3.8000	+7.042%	3	264	+119.737%
2026-03-23	3.8000	3.8000	3.5000	3.5500	+21.575%	34	264	+135.211%
2026-03-19	2.9200	2.9200	2.9200	2.9200	-27.000%	13	264	+185.959%
2026-03-18	4.0500	4.0500	4.0000	4.0000	-10.112%	71	264	+108.750%
2026-03-13	4.8000	4.8000	4.3100	4.4500	-17.593%	226	223	+87.640%
2026-03-12	5.3500	5.4000	5.3000	5.4000	-39.326%	55	54	+54.630%
2026-02-27	8.9000	8.9000	8.9000	8.9000	-7.292%	2	9	-6.180%
2026-02-25	9.6000	9.6000	9.6000	9.6000	0.000%	8	0	-13.021%