Dark

FCX20270617C60
FCX Jun 17 2027 60.00 Call (FCX270617C00060000)
option OPRA

EOD

Sep 9, 2026

22.97+2.453%(+0.55)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	22.9700	22.9700	22.9700	22.9700	+2.453%	5	891	0.000%
2026-09-08	24.2500	24.2500	22.4200	22.4200	+14.388%	32	891	+2.453%
2026-09-04	19.3700	19.8000	19.1700	19.6000	+0.256%	8	910	+17.194%
2026-09-03	19.8400	19.8400	19.5500	19.5500	-2.250%	2	910	+17.494%
2026-09-01	20.7500	21.0500	20.0000	20.0000	-7.919%	5	912	+14.850%
2026-08-31	23.0000	23.0000	21.5000	21.7200	-6.177%	15	907	+5.755%
2026-08-28	23.0000	24.2600	22.5500	23.1500	-8.025%	51	895	-0.778%
2026-08-26	26.0000	26.0000	25.1500	25.1700	-3.192%	4	848	-8.741%
2026-08-25	24.7000	26.0000	24.7000	26.0000	+11.828%	3	848	-11.654%
2026-08-24	23.7000	23.7000	23.2500	23.2500	-0.853%	5	850	-1.204%
2026-08-21	21.4000	23.7900	21.4000	23.4500	+23.421%	58	855	-2.047%
2026-08-20	19.0000	19.0000	19.0000	19.0000	+6.443%	1	854	+20.895%
2026-08-19	17.8500	17.8500	17.8500	17.8500	+4.142%	6	854	+28.683%
2026-08-17	17.1400	17.1400	17.1400	17.1400	+5.607%	1	848	+34.014%
2026-08-14	16.2300	16.2300	16.2300	16.2300	-2.523%	1	849	+41.528%
2026-08-13	16.6500	16.6500	16.6500	16.6500	-7.242%	2	848	+37.958%
2026-08-12	17.9500	17.9500	17.9500	17.9500	+2.865%	5	850	+27.967%
2026-08-11	18.5000	18.5000	17.4500	17.4500	-8.158%	6	855	+31.633%
2026-08-10	18.6900	19.4300	18.6300	19.0000	+1.877%	46	860	+20.895%
2026-08-07	19.2500	19.2500	18.3500	18.6500	+1.249%	62	854	+23.164%
2026-08-05	17.9700	18.8000	17.9500	18.4200	+8.099%	22	916	+24.701%
2026-08-04	17.0400	17.0400	17.0400	17.0400	+25.756%	5	898	+34.800%
2026-07-31	13.5500	13.5500	13.5500	13.5500	-3.421%	1	893	+69.520%
2026-07-30	14.0300	14.0300	14.0300	14.0300	+8.760%	1	894	+63.721%
2026-07-29	11.5000	12.9000	11.5000	12.9000	-6.657%	159	894	+78.062%
2026-07-27	13.8200	13.8200	13.8200	13.8200	-2.676%	3	754	+66.208%
2026-07-24	13.7300	14.2000	13.7300	14.2000	-0.699%	3	751	+61.761%
2026-07-23	14.1300	14.3000	14.1300	14.3000	-4.348%	2	751	+60.629%
2026-07-22	14.9500	14.9500	14.9500	14.9500	+28.879%	15	751	+53.645%
2026-07-20	11.5500	11.7500	11.5500	11.6000	0.000%	30	760	+98.017%
2026-07-17	11.4900	12.1300	11.4600	11.6000	+3.111%	14	771	+98.017%
2026-07-16	12.4500	12.4500	11.2500	11.2500	-14.122%	272	765	+104.178%
2026-07-15	13.6800	13.6800	13.1000	13.1000	-4.727%	11	623	+75.344%
2026-07-14	13.7500	13.7500	13.7500	13.7500	+6.178%	1	623	+67.055%
2026-07-13	13.2000	13.2000	12.9500	12.9500	-4.428%	3	623	+77.375%
2026-07-10	13.4500	13.5500	13.4500	13.5500	+3.435%	11	624	+69.520%
2026-07-09	13.1000	13.1000	13.1000	13.1000	+23.005%	1	623	+75.344%
2026-07-08	10.7500	10.7500	10.2900	10.6500	-8.974%	7	622	+115.681%
2026-07-07	11.8100	11.8100	11.5000	11.7000	-10.345%	22	615	+96.325%
2026-07-06	13.0000	13.0500	13.0000	13.0500	-1.509%	2	594	+76.015%
2026-07-02	13.3000	13.3000	13.2500	13.2500	-4.263%	6	586	+73.358%
2026-07-01	13.8400	13.8400	13.8400	13.8400	+1.022%	4	586	+65.968%
2026-06-29	13.9500	14.0000	13.7000	13.7000	-5.517%	17	588	+67.664%
2026-06-26	14.5000	14.5000	14.5000	14.5000	-4.605%	1	594	+58.414%
2026-06-25	15.0000	15.2000	14.8100	15.2000	+5.190%	10	593	+51.118%
2026-06-24	14.2000	14.9500	14.1700	14.4500	-13.473%	127	585	+58.962%
2026-06-23	16.3000	16.7000	16.3000	16.7000	-20.362%	12	597	+37.545%
2026-06-17	20.5500	21.4000	20.5500	20.9700	+2.293%	7	592	+9.537%
2026-06-16	20.3500	20.5000	20.3500	20.5000	0.000%	2	592	+12.049%
2026-06-15	19.2000	20.5000	19.2000	20.5000	+6.383%	38	593	+12.049%
2026-06-12	19.0000	19.5000	19.0000	19.2700	+23.526%	10	631	+19.201%
2026-06-11	15.4000	16.5000	15.4000	15.6000	-7.143%	5	623	+47.244%
2026-06-10	17.1500	17.1500	16.8000	16.8000	-0.592%	18	623	+36.726%
2026-06-09	17.0000	17.5000	16.1500	16.9000	+0.416%	29	607	+35.917%
2026-06-08	16.8200	16.8300	15.5000	16.8300	+8.232%	5	596	+36.482%
2026-06-05	18.2600	18.2600	15.5300	15.5500	-23.210%	33	596	+47.717%
2026-06-04	20.2500	20.2500	20.2500	20.2500	-4.706%	1	578	+13.432%
2026-06-03	20.2800	21.2500	20.2800	21.2500	-2.299%	27	577	+8.094%
2026-06-02	20.2500	21.7500	20.2500	21.7500	+15.079%	60	575	+5.609%
2026-06-01	16.5100	18.9000	16.5100	18.9000	+13.993%	15	579	+21.534%
2026-05-29	16.0000	17.3600	16.0000	16.5800	-0.719%	13	569	+38.540%
2026-05-28	14.9000	16.7000	14.9000	16.7000	+7.742%	18	567	+37.545%
2026-05-27	15.5000	15.5000	15.0000	15.5000	-3.125%	41	570	+48.194%
2026-05-26	15.7500	16.1300	15.6100	16.0000	+12.281%	27	539	+43.563%
2026-05-22	14.2500	14.2500	14.2500	14.2500	+4.934%	13	536	+61.193%
2026-05-21	13.5800	13.5800	13.5800	13.5800	+2.879%	1	535	+69.146%
2026-05-20	13.1900	13.2000	13.1900	13.2000	+3.692%	8	535	+74.015%
2026-05-19	12.3500	12.7300	11.7900	12.7300	-2.077%	21	508	+80.440%
2026-05-18	14.2500	14.7000	13.0000	13.0000	-14.191%	19	508	+76.692%
2026-05-15	14.3500	15.4400	14.2500	15.1500	-8.735%	30	508	+51.617%
2026-05-14	17.1100	17.1100	16.5000	16.6000	-7.778%	15	504	+38.373%
2026-05-13	18.0000	18.0000	18.0000	18.0000	+20.240%	1	494	+27.611%
2026-05-12	14.9500	15.0000	14.9500	14.9700	-6.729%	3	494	+53.440%
2026-05-11	15.5000	16.1000	15.4200	16.0500	+19.687%	20	494	+43.115%
2026-05-08	13.4100	13.4100	13.4100	13.4100	-0.814%	1	488	+71.290%
2026-05-07	14.2400	14.5500	13.5200	13.5200	+0.520%	22	489	+69.896%
2026-05-06	14.2000	14.2000	13.4500	13.4500	+19.027%	11	485	+70.781%
2026-05-05	11.0000	11.3000	11.0000	11.3000	+11.881%	36	488	+103.274%
2026-05-04	10.1600	10.6000	10.1000	10.1000	-5.164%	65	467	+127.426%
2026-05-01	10.7400	10.7400	10.6500	10.6500	-7.391%	10	493	+115.681%
2026-04-30	11.2800	11.6000	11.2800	11.5000	+2.496%	35	493	+99.739%
2026-04-29	11.2200	11.2200	11.2200	11.2200	-5.714%	1	466	+104.724%
2026-04-28	12.7600	12.7600	11.9000	11.9000	-15.000%	18	465	+93.025%
2026-04-24	13.0000	14.5400	13.0000	14.0000	-0.850%	56	460	+64.071%
2026-04-23	14.1500	16.5000	14.1200	14.1200	-29.926%	31	423	+62.677%
2026-04-22	19.8000	20.1500	19.8000	20.1500	+2.440%	2	404	+13.995%
2026-04-21	19.6700	19.6700	19.6700	19.6700	-1.404%	50	354	+16.777%
2026-04-20	19.9500	19.9500	19.9500	19.9500	+0.758%	1	354	+15.138%
2026-04-17	19.8000	19.8000	19.8000	19.8000	+2.857%	1	353	+16.010%
2026-04-16	19.2500	19.2500	19.2500	19.2500	+2.068%	1	353	+19.325%
2026-04-15	18.8700	18.9000	18.8600	18.8600	+1.398%	489	353	+21.792%
2026-04-14	18.6500	18.6500	18.6000	18.6000	+0.541%	5	227	+23.495%
2026-04-13	18.5000	18.5000	18.5000	18.5000	-1.333%	1	227	+24.162%
2026-04-10	18.4400	18.9900	18.4400	18.7500	+8.696%	8	227	+22.507%
2026-04-09	17.5000	17.5000	16.6100	17.2500	+1.710%	31	220	+33.159%
2026-04-08	16.5000	17.2200	16.5000	16.9600	+21.752%	28	221	+35.436%
2026-04-07	14.2000	14.2000	13.7600	13.9300	-1.901%	7	213	+64.896%
2026-04-06	14.3500	14.3500	14.2000	14.2000	-5.333%	5	214	+61.761%
2026-04-02	13.9000	15.0000	13.9000	15.0000	-2.724%	5	209	+53.133%
2026-04-01	15.4200	15.4200	15.4200	15.4200	+21.417%	2	209	+48.962%
2026-03-31	12.6800	12.7000	12.6800	12.7000	+4.098%	2	209	+80.866%
2026-03-30	12.2000	12.2000	12.2000	12.2000	+5.995%	1	210	+88.279%
2026-03-27	11.5100	11.5100	11.5100	11.5100	-5.656%	20	209	+99.566%
2026-03-25	12.4000	12.5000	12.0000	12.2000	+2.521%	41	209	+88.279%
2026-03-24	11.9000	11.9000	11.9000	11.9000	+15.198%	7	214	+93.025%
2026-03-23	10.3900	10.7500	10.3300	10.3300	+10.718%	3	207	+122.362%
2026-03-20	9.8000	9.8000	9.1100	9.3300	-6.700%	11	207	+146.195%
2026-03-19	8.9100	10.1400	8.9100	10.0000	-7.407%	6	204	+129.700%
2026-03-18	11.5000	11.5000	10.0000	10.8000	-13.807%	30	202	+112.685%
2026-03-17	12.5300	12.5300	12.5300	12.5300	-1.725%	25	195	+83.320%
2026-03-16	10.2000	12.7500	10.2000	12.7500	+12.832%	4	195	+80.157%
2026-03-13	12.5500	12.5500	11.3000	11.3000	-22.015%	5	191	+103.274%
2026-03-11	14.4100	14.4900	14.4100	14.4900	-10.000%	3	186	+58.523%
2026-03-10	14.7000	16.1000	14.5400	16.1000	+26.473%	6	183	+42.671%
2026-03-09	11.8500	12.7300	11.8500	12.7300	-13.106%	15	187	+80.440%
2026-03-06	14.6500	14.6500	14.6500	14.6500	-2.658%	4	176	+56.792%
2026-03-05	15.0500	15.0500	15.0500	15.0500	-12.754%	2	172	+52.625%
2026-03-04	18.2500	18.5500	17.2500	17.2500	0.000%	15	170	+33.159%
2026-03-03	16.0400	17.2500	14.7500	17.2500	-16.181%	14	184	+33.159%
2026-02-25	21.0000	21.0000	20.5800	20.5800	+9.468%	3	185	+11.613%
2026-02-24	17.0400	18.9500	17.0400	18.8000	+18.837%	5	185	+22.181%
2026-02-20	15.5000	15.8200	15.0000	15.8200	+4.768%	6	186	+45.196%
2026-02-19	14.2000	15.1000	14.1000	15.1000	+0.066%	8	186	+52.119%
2026-02-18	15.0000	15.0900	15.0000	15.0900	+6.493%	4	184	+52.220%
2026-02-17	13.6500	14.3500	13.6200	14.1700	-7.082%	28	188	+62.103%
2026-02-12	16.9000	16.9000	14.7000	15.2500	-4.389%	14	173	+50.623%
2026-02-11	16.8700	16.8700	15.9500	15.9500	+1.982%	7	169	+44.013%
2026-02-10	15.8000	15.8000	15.6400	15.6400	-2.857%	3	163	+46.867%
2026-02-09	16.0600	16.1000	15.9000	16.1000	+13.221%	18	164	+42.671%
2026-02-06	15.0000	15.0000	14.1500	14.2200	+5.333%	4	156	+61.533%
2026-02-05	13.0000	13.7000	13.0000	13.5000	-12.847%	26	157	+70.148%
2026-02-04	18.2500	18.2500	14.8000	15.4900	-3.066%	11	142	+48.289%
2026-02-03	16.0100	16.5000	15.7500	15.9800	+10.207%	18	135	+43.742%
2026-02-02	14.3500	14.6800	14.1500	14.5000	+7.407%	15	138	+58.414%
2026-01-30	14.5000	14.5000	13.5000	13.5000	-25.000%	20	132	+70.148%
2026-01-29	19.6500	19.6500	16.6500	18.0000	+11.180%	57	124	+27.611%
2026-01-28	15.8500	16.2100	15.8500	16.1900	+7.361%	3	119	+41.878%
2026-01-27	14.5000	15.7400	14.5000	15.0800	+1.892%	19	117	+52.321%
2026-01-26	15.1300	15.6600	14.8000	14.8000	+5.714%	78	112	+55.203%
2026-01-23	14.0000	14.0000	13.5000	14.0000	+0.719%	8	88	+64.071%
2026-01-22	12.4600	13.9000	12.4600	13.9000	-0.785%	4	81	+65.252%
2026-01-21	14.8500	14.8500	13.8500	14.0100	+7.356%	23	80	+63.954%
2026-01-20	13.0000	13.0500	13.0000	13.0500	+7.851%	12	62	+76.015%
2026-01-16	12.2000	12.2000	12.0900	12.1000	0.000%	50	0	+89.835%