Dark

FCX20270617C50
FCX Jun 17 2027 50.00 Call (FCX270617C00050000)
option OPRA

EOD

Sep 9, 2026

30.20-2.043%(-0.63)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	30.2000	30.2000	30.2000	30.2000	-2.043%	3	477	0.000%
2026-09-08	30.8300	30.8300	30.8300	30.8300	+12.806%	1	474	-2.043%
2026-09-01	27.7400	27.7400	27.3300	27.3300	-4.273%	10	474	+10.501%
2026-08-31	28.5500	28.5500	28.5500	28.5500	-8.494%	196	465	+5.779%
2026-08-28	31.2000	31.2000	31.2000	31.2000	-4.177%	1	397	-3.205%
2026-08-27	32.5600	32.5600	32.5600	32.5600	+3.529%	2	397	-7.248%
2026-08-24	31.5500	31.5500	31.4500	31.4500	+4.208%	21	399	-3.975%
2026-08-21	29.4000	30.1800	28.8900	30.1800	+43.033%	14	388	+0.066%
2026-08-18	22.5000	22.5000	21.1000	21.1000	-13.878%	3	390	+43.128%
2026-08-11	24.5000	24.5000	24.5000	24.5000	-4.297%	1	388	+23.265%
2026-08-10	25.0000	26.6000	25.0000	25.6000	+6.004%	7	388	+17.969%
2026-08-06	24.0700	24.5600	24.0700	24.1500	-2.582%	26	386	+25.052%
2026-08-05	24.8100	24.8100	24.7900	24.7900	+6.853%	5	387	+21.823%
2026-08-04	22.2000	23.2000	22.2000	23.2000	+22.751%	6	389	+30.172%
2026-08-03	18.9000	18.9000	18.9000	18.9000	-3.325%	4	389	+59.788%
2026-07-30	19.6500	19.6500	19.2500	19.5500	+5.847%	5	389	+54.476%
2026-07-24	18.4700	18.4700	18.4700	18.4700	-5.039%	4	391	+63.508%
2026-07-23	19.7500	19.7500	19.4500	19.4500	+9.577%	15	395	+55.270%
2026-07-21	17.7500	17.7500	17.7500	17.7500	-5.333%	3	400	+70.141%
2026-07-15	18.7500	18.7500	18.7500	18.7500	-1.832%	5	400	+61.067%
2026-07-14	19.1000	19.1000	19.1000	19.1000	+6.111%	2	405	+58.115%
2026-07-09	17.1500	18.0000	17.1000	18.0000	-3.743%	15	405	+67.778%
2026-07-06	18.7000	18.7000	18.7000	18.7000	-7.426%	3	405	+61.497%
2026-06-25	20.3000	20.3000	20.2000	20.2000	+5.593%	6	405	+49.505%
2026-06-24	19.1300	19.1300	19.1300	19.1300	-9.465%	1	405	+57.867%
2026-06-23	21.1300	21.1300	21.1300	21.1300	-22.173%	8	405	+42.925%
2026-06-17	27.1500	27.1500	27.1500	27.1500	+0.556%	3	397	+11.234%
2026-06-15	27.0000	27.0000	27.0000	27.0000	+8.434%	90	397	+11.852%
2026-06-12	24.5000	24.9000	24.5000	24.9000	+13.699%	9	397	+21.285%
2026-06-09	21.9000	21.9000	21.9000	21.9000	+0.459%	1	393	+37.900%
2026-06-08	21.8000	21.8000	21.8000	21.8000	+5.980%	1	392	+38.532%
2026-06-05	23.5000	23.5000	20.5700	20.5700	-19.333%	10	393	+46.816%
2026-06-04	25.5000	25.5000	25.5000	25.5000	-5.765%	3	396	+18.431%
2026-06-02	25.9000	27.1500	25.9000	27.0600	+18.528%	8	399	+11.604%
2026-06-01	20.6000	22.8300	20.6000	22.8300	+3.070%	14	398	+32.282%
2026-05-29	22.1500	22.1500	22.1500	22.1500	+15.666%	2	399	+36.343%
2026-05-21	19.1500	19.1500	19.1500	19.1500	+2.681%	1	399	+57.702%
2026-05-20	17.8500	18.6500	17.8500	18.6500	+9.577%	4	399	+61.930%
2026-05-19	16.4000	17.5000	16.4000	17.0200	-6.484%	20	400	+77.438%
2026-05-18	18.2000	18.2000	18.2000	18.2000	-5.943%	3	400	+65.934%
2026-05-15	19.3500	19.3500	19.3500	19.3500	-15.870%	1	400	+56.072%
2026-05-14	22.7800	23.0000	22.7800	23.0000	-3.117%	7	401	+31.304%
2026-05-13	23.9000	25.0000	23.7400	23.7400	+8.254%	11	392	+27.211%
2026-05-12	22.2000	22.2000	21.9300	21.9300	+5.942%	3	392	+37.711%
2026-05-11	21.5000	21.5000	20.7000	20.7000	+9.640%	9	392	+45.894%
2026-05-08	18.9000	18.9000	18.8800	18.8800	-1.667%	2	394	+59.958%
2026-05-07	19.2000	19.2000	19.2000	19.2000	+3.281%	1	393	+57.292%
2026-05-06	18.5900	18.5900	18.5900	18.5900	+27.766%	7	393	+62.453%
2026-05-04	14.5500	14.5500	14.5500	14.5500	-4.402%	3	396	+107.560%
2026-05-01	15.1500	15.4600	15.1500	15.2200	-3.975%	30	406	+98.423%
2026-04-30	15.8500	15.8500	15.8500	15.8500	+2.126%	7	406	+90.536%
2026-04-29	15.5200	15.5200	15.5200	15.5200	-6.506%	1	402	+94.588%
2026-04-28	17.1600	17.1600	16.6000	16.6000	-8.186%	3	402	+81.928%
2026-04-27	18.1000	18.2100	18.0800	18.0800	-7.234%	27	401	+67.035%
2026-04-24	18.2000	19.4900	18.2000	19.4900	+2.579%	2	416	+54.951%
2026-04-23	20.7000	21.0500	19.0000	19.0000	-25.926%	11	415	+58.947%
2026-04-22	25.6500	25.6500	25.6500	25.6500	+1.584%	1	412	+17.739%
2026-04-21	24.6300	25.2500	24.6300	25.2500	-3.183%	5	408	+19.604%
2026-04-20	26.0800	26.0800	26.0800	26.0800	+2.556%	1	408	+15.798%
2026-04-17	25.4300	25.4300	25.4300	25.4300	+2.665%	12	408	+18.757%
2026-04-16	24.7700	24.7700	24.7700	24.7700	+1.102%	1	408	+21.922%
2026-04-15	24.5000	24.5000	24.5000	24.5000	-0.810%	1	407	+23.265%
2026-04-14	24.1700	24.7000	24.1700	24.7000	+0.775%	4	407	+22.267%
2026-04-10	24.5100	24.5100	24.5100	24.5100	+11.409%	1	403	+23.215%
2026-04-08	22.0000	22.0000	22.0000	22.0000	+14.643%	2	404	+37.273%
2026-04-07	19.1900	19.1900	19.1900	19.1900	-1.184%	2	404	+57.374%
2026-04-01	20.0000	20.0000	19.4200	19.4200	+13.900%	10	404	+55.510%
2026-03-31	17.0500	17.0500	17.0500	17.0500	+16.781%	2	397	+77.126%
2026-03-30	14.6000	14.6000	14.6000	14.6000	-8.750%	1	397	+106.849%
2026-03-27	16.0000	16.0000	16.0000	16.0000	+5.611%	1	397	+88.750%
2026-03-23	15.1500	15.1500	15.1500	15.1500	+16.538%	1	396	+99.340%
2026-03-20	13.5000	14.0000	13.0000	13.0000	-3.130%	6	396	+132.308%
2026-03-19	12.5000	13.4200	12.5000	13.4200	-15.809%	205	393	+125.037%
2026-03-18	15.9400	15.9400	15.9400	15.9400	+0.315%	1	197	+89.460%
2026-03-13	16.0800	16.0800	15.8900	15.8900	-12.161%	3	197	+90.057%
2026-03-12	18.1300	18.1300	18.0900	18.0900	-5.039%	2	197	+66.943%
2026-03-11	19.0500	19.0500	19.0500	19.0500	+11.273%	1	195	+58.530%
2026-03-09	17.3000	17.4000	17.1200	17.1200	-9.800%	13	194	+76.402%
2026-03-06	18.9800	18.9800	18.9800	18.9800	-23.158%	1	187	+59.115%
2026-03-04	24.7000	24.7000	24.7000	24.7000	+16.785%	1	188	+22.267%
2026-03-03	20.6000	21.1500	20.6000	21.1500	-14.199%	2	187	+42.790%
2026-03-02	24.6500	24.6500	24.6500	24.6500	-4.011%	80	187	+22.515%
2026-02-25	25.6800	25.6800	25.6800	25.6800	+4.094%	25	206	+17.601%
2026-02-24	24.6700	24.6700	24.6700	24.6700	+26.969%	1	206	+22.416%
2026-02-19	18.9700	19.4300	18.9500	19.4300	-2.899%	5	205	+55.430%
2026-02-18	19.9200	20.0100	19.9200	20.0100	+5.316%	2	203	+50.925%
2026-02-17	19.0000	19.0000	19.0000	19.0000	-9.091%	35	203	+58.947%
2026-02-13	21.0000	21.2500	20.9000	20.9000	+1.951%	45	123	+44.498%
2026-02-12	20.5000	20.5000	20.5000	20.5000	-2.936%	10	123	+47.317%
2026-02-11	22.0500	22.0500	21.0000	21.1200	+3.784%	12	115	+42.992%
2026-02-10	20.3500	20.3500	20.3500	20.3500	+4.359%	5	113	+48.403%
2026-02-06	19.5000	19.5000	19.5000	19.5000	-1.911%	1	116	+54.872%
2026-02-04	19.8800	19.8800	19.8800	19.8800	+3.488%	1	115	+51.911%
2026-02-02	19.2100	19.2100	19.2100	19.2100	+1.533%	1	114	+57.210%
2026-01-30	20.2300	20.2300	18.9200	18.9200	-16.135%	3	114	+59.619%
2026-01-29	25.5000	25.5000	21.8000	22.5600	+8.462%	39	115	+33.865%
2026-01-28	22.0500	23.0000	20.8000	20.8000	+1.711%	6	89	+45.192%
2026-01-27	19.5500	20.4500	19.5500	20.4500	-1.446%	6	83	+47.677%
2026-01-26	20.7500	20.7500	20.7500	20.7500	+15.214%	1	80	+45.542%
2026-01-23	17.9000	18.0200	17.9000	18.0100	+1.751%	12	79	+67.685%
2026-01-20	18.2000	18.2000	17.7000	17.7000	+2.609%	9	69	+70.621%
2026-01-16	17.0000	17.2500	17.0000	17.2500	0.000%	60	0	+75.072%