Dark

FCX20270617C100
FCX Jun 17 2027 100.00 Call (FCX270617C00100000)
option OPRA

EOD

Sep 8, 2026

7.35+44.118%(+2.25)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	6.2500	7.3500	6.2500	7.3500	+44.118%	80	1,062	0.000%
2026-09-02	5.1000	5.1000	5.1000	5.1000	-3.409%	8	1,115	+44.118%
2026-09-01	6.3000	6.3000	5.2800	5.2800	-18.769%	148	1,107	+39.205%
2026-08-31	6.5000	6.5000	6.5000	6.5000	-11.685%	30	1,169	+13.077%
2026-08-28	7.3600	7.3600	7.3600	7.3600	-8.000%	100	1,139	-0.136%
2026-08-27	8.0600	8.0600	8.0000	8.0000	-2.795%	6	1,039	-8.125%
2026-08-26	8.0000	8.2500	8.0000	8.2300	-2.604%	7	1,038	-10.693%
2026-08-25	7.7600	8.4500	7.7600	8.4500	+5.100%	19	1,035	-13.018%
2026-08-24	8.2500	8.2500	8.0400	8.0400	+3.077%	14	1,028	-8.582%
2026-08-21	7.4500	7.8000	7.0500	7.8000	+51.456%	49	1,031	-5.769%
2026-08-20	4.5500	5.2000	4.5500	5.1500	+27.792%	23	1,013	+42.718%
2026-08-14	4.0500	4.0500	4.0300	4.0300	-11.429%	2	1,007	+82.382%
2026-08-13	4.5500	4.5500	4.5500	4.5500	-23.786%	1	1,007	+61.538%
2026-08-12	5.9700	5.9700	5.9700	5.9700	+12.642%	7	1,006	+23.116%
2026-08-11	5.3000	5.3000	5.3000	5.3000	-8.621%	1	1,010	+38.679%
2026-08-10	6.0000	6.0000	5.7000	5.8000	+4.505%	6	1,009	+26.724%
2026-08-07	5.4500	5.5500	5.4500	5.5500	-2.289%	8	1,007	+32.432%
2026-08-05	5.3500	6.1500	5.3500	5.6800	+23.478%	51	1,001	+29.401%
2026-08-04	4.5000	4.7000	4.5000	4.6000	+24.324%	23	975	+59.783%
2026-08-03	3.7000	3.7000	3.7000	3.7000	+29.825%	1	952	+98.649%
2026-07-29	2.8500	2.8500	2.8500	2.8500	-24.000%	1	951	+157.895%
2026-07-23	4.4300	4.4300	3.6500	3.7500	-12.791%	12	952	+96.000%
2026-07-22	4.1200	4.3000	4.1200	4.3000	+38.710%	33	948	+70.930%
2026-07-20	3.1000	3.1000	3.1000	3.1000	+6.897%	10	919	+137.097%
2026-07-17	2.5900	2.9500	2.5700	2.9000	+2.473%	184	919	+153.448%
2026-07-16	3.3000	3.3000	2.8200	2.8300	-20.282%	144	834	+159.717%
2026-07-14	3.5500	3.5500	3.5500	3.5500	+4.412%	57	691	+107.042%
2026-07-13	3.7500	3.7500	3.3500	3.4000	-9.814%	216	657	+116.176%
2026-07-10	4.9500	4.9500	3.7700	3.7700	+11.869%	2	576	+94.960%
2026-07-09	3.3700	3.3700	3.3700	3.3700	+17.422%	2	575	+118.101%
2026-07-08	2.8700	2.8700	2.8700	2.8700	-22.432%	5	573	+156.098%
2026-07-02	3.7000	3.7000	3.6000	3.7000	-14.550%	86	567	+98.649%
2026-06-30	4.3500	4.3500	4.2800	4.3300	-1.591%	5	567	+69.746%
2026-06-24	4.3500	4.6000	4.3500	4.4000	-35.953%	3	564	+67.045%
2026-06-22	6.8700	6.8700	6.8700	6.8700	-13.693%	3	562	+6.987%
2026-06-17	7.8500	8.0100	7.5100	7.9600	+6.846%	31	586	-7.663%
2026-06-16	7.8100	7.8100	7.4500	7.4500	+0.676%	110	586	-1.342%
2026-06-15	7.5000	7.5500	7.4000	7.4000	+5.714%	7	476	-0.676%
2026-06-12	7.0000	7.0000	7.0000	7.0000	+19.863%	2	474	+5.000%
2026-06-11	5.8500	5.8500	5.8400	5.8400	+6.182%	2	472	+25.856%
2026-06-09	5.4500	5.5000	4.9500	5.5000	+3.774%	16	472	+33.636%
2026-06-05	5.9000	5.9000	5.0000	5.3000	-28.378%	403	472	+38.679%
2026-06-04	7.6000	8.6000	7.0000	7.4000	-6.329%	86	548	-0.676%
2026-06-03	7.3000	8.0000	7.3000	7.9000	-2.349%	34	521	-6.962%
2026-06-02	7.0000	8.3000	7.0000	8.0900	+37.119%	51	524	-9.147%
2026-06-01	5.3400	5.9000	5.2700	5.9000	+3.509%	4	509	+24.576%
2026-05-29	5.0900	5.7000	5.0900	5.7000	+26.667%	401	507	+28.947%
2026-05-27	4.8700	4.8700	4.5000	4.5000	-10.000%	21	340	+63.333%
2026-05-26	4.8000	5.0000	4.8000	5.0000	+20.482%	6	337	+47.000%
2026-05-21	4.0800	4.1500	3.9000	4.1500	+5.063%	79	334	+77.108%
2026-05-20	3.9500	3.9500	3.7500	3.9500	+19.697%	18	256	+86.076%
2026-05-19	3.7000	3.7000	3.3000	3.3000	-16.456%	10	271	+122.727%
2026-05-18	3.9500	3.9500	3.9500	3.9500	-12.222%	15	271	+86.076%
2026-05-15	4.3500	4.5000	4.3500	4.5000	-25.000%	8	271	+63.333%
2026-05-13	5.8600	6.1500	5.8600	6.0000	+26.850%	9	264	+22.500%
2026-05-11	4.4000	4.8500	4.4000	4.7300	+18.250%	73	259	+55.391%
2026-05-08	3.7300	4.0000	3.7300	4.0000	-1.235%	4	252	+83.750%
2026-05-07	4.0500	4.0500	4.0500	4.0500	+50.558%	1	252	+81.481%
2026-05-05	2.7500	2.7500	2.6900	2.6900	+1.894%	2	251	+173.234%
2026-05-04	2.6400	2.6400	2.6400	2.6400	-7.042%	1	251	+178.409%
2026-05-01	2.8400	2.8400	2.8400	2.8400	-2.069%	1	251	+158.803%
2026-04-30	2.7900	2.9100	2.7600	2.9000	+8.209%	8	251	+153.448%
2026-04-29	2.6800	2.6800	2.6800	2.6800	-13.548%	1	252	+174.254%
2026-04-28	3.5600	3.5600	3.1000	3.1000	-26.190%	75	258	+137.097%
2026-04-27	4.2000	4.2000	4.2000	4.2000	+5.000%	1	186	+75.000%
2026-04-24	4.0000	4.0000	4.0000	4.0000	-19.192%	1	186	+83.750%
2026-04-23	2.9100	5.0800	2.8900	4.9500	-25.113%	30	185	+48.485%
2026-04-22	6.6000	6.6100	6.5500	6.6100	+10.167%	13	198	+11.195%
2026-04-21	6.0000	6.0000	6.0000	6.0000	-8.397%	1	189	+22.500%
2026-04-20	6.6000	6.6000	6.5000	6.5500	+0.769%	10	189	+12.214%
2026-04-17	6.5000	6.5000	6.4500	6.5000	+10.357%	12	189	+13.077%
2026-04-16	6.0000	6.1500	5.8900	5.8900	-1.833%	11	186	+24.788%
2026-04-15	5.7000	6.0000	5.6000	6.0000	0.000%	3	181	+22.500%
2026-04-14	6.0000	6.0000	6.0000	6.0000	-0.826%	9	180	+22.500%
2026-04-13	6.1000	6.1000	6.0500	6.0500	+2.891%	25	180	+21.488%
2026-04-10	5.8800	5.8800	5.8800	5.8800	+7.299%	3	187	+25.000%
2026-04-09	5.4800	5.4800	5.4800	5.4800	+4.381%	2	190	+34.124%
2026-04-08	5.5000	5.5000	5.2500	5.2500	+17.978%	5	190	+40.000%
2026-04-06	4.4500	4.4500	4.4500	4.4500	-5.319%	1	193	+65.169%
2026-04-01	4.9000	4.9000	4.2400	4.7000	+49.206%	28	192	+56.383%
2026-03-30	3.1500	3.1500	3.1500	3.1500	-8.163%	1	172	+133.333%
2026-03-27	4.0500	4.0500	3.4000	3.4300	+28.947%	11	172	+114.286%
2026-03-20	2.7200	2.7200	2.6600	2.6600	-0.375%	2	167	+176.316%
2026-03-19	2.6000	2.6700	2.6000	2.6700	-29.737%	2	165	+175.281%
2026-03-16	4.0000	4.0000	3.8000	3.8000	-5.000%	2	164	+93.421%
2026-03-13	4.0000	4.0000	4.0000	4.0000	-10.112%	1	164	+83.750%
2026-03-11	4.4500	4.4500	4.4500	4.4500	-13.592%	10	164	+65.169%
2026-03-10	5.1500	5.1500	5.1500	5.1500	+35.526%	1	154	+42.718%
2026-03-09	4.0800	4.1300	3.8000	3.8000	-14.221%	3	154	+93.421%
2026-03-06	4.6800	4.7000	4.2000	4.4300	-18.416%	92	152	+65.914%
2026-03-05	5.7500	5.7500	5.4300	5.4300	-12.419%	4	77	+35.359%
2026-03-04	6.4700	7.1500	6.2000	6.2000	+19.231%	19	77	+18.548%
2026-03-03	5.2000	5.2000	5.2000	5.2000	-25.714%	1	59	+41.346%
2026-03-02	7.0000	7.0000	7.0000	7.0000	+7.692%	1	58	+5.000%
2026-02-26	6.5000	6.5000	6.5000	6.5000	-14.474%	10	57	+13.077%
2026-02-25	7.6000	7.6000	7.6000	7.6000	+5.409%	1	50	-3.289%
2026-02-24	6.3400	7.2100	6.3400	7.2100	+25.391%	3	50	+1.942%
2026-02-23	5.7500	5.7500	5.7500	5.7500	+4.545%	1	47	+27.826%
2026-02-20	5.5000	5.5000	5.5000	5.5000	+12.245%	3	46	+33.636%
2026-02-13	4.9000	4.9000	4.9000	4.9000	+6.522%	1	47	+50.000%
2026-02-12	5.6000	5.6100	4.6000	4.6000	-20.690%	9	47	+59.783%
2026-02-11	5.6500	5.8000	5.5000	5.8000	+5.455%	3	44	+26.724%
2026-02-09	5.5000	5.5000	5.5000	5.5000	+14.583%	20	43	+33.636%
2026-02-06	4.8000	4.8000	4.8000	4.8000	-11.111%	1	23	+53.125%
2026-02-04	5.4000	5.4000	5.4000	5.4000	-5.263%	9	22	+36.111%
2026-02-03	5.8800	7.3000	5.7000	5.7000	+14.000%	9	16	+28.947%
2026-02-02	5.2000	5.2000	5.0000	5.0000	0.000%	13	11	+47.000%