Dark

FCX20270617C65
FCX Jun 17 2027 65.00 Call (FCX270617C00065000)
option OPRA

EOD

Jul 22, 2026

13.00+10.169%(+1.20)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	12.8000	13.2000	12.8000	13.0000	+10.169%	13	2,074	0.000%
2026-07-21	10.7500	11.8500	10.7500	11.8000	+24.211%	6	2,072	+10.169%
2026-07-17	8.6000	9.5000	8.5000	9.5000	+2.151%	9	2,067	+36.842%
2026-07-16	10.7000	10.7000	9.2500	9.3000	-15.455%	211	2,067	+39.785%
2026-07-15	11.0000	11.0000	11.0000	11.0000	-7.563%	1	2,067	+18.182%
2026-07-14	11.9000	11.9000	11.9000	11.9000	+4.386%	5	2,067	+9.244%
2026-07-13	11.3500	11.4000	11.3500	11.4000	-1.724%	11	2,062	+14.035%
2026-07-10	11.6000	11.6000	11.6000	11.6000	+5.455%	5	2,062	+12.069%
2026-07-09	11.0000	11.0000	11.0000	11.0000	+25.000%	16	2,057	+18.182%
2026-07-08	9.3500	9.3500	8.8000	8.8000	-20.073%	7	2,057	+47.727%
2026-07-02	11.0000	11.0100	11.0000	11.0100	-12.619%	2	2,059	+18.074%
2026-06-30	12.6000	12.6000	12.6000	12.6000	+5.088%	2	2,059	+3.175%
2026-06-29	11.7000	11.9900	11.7000	11.9900	-4.841%	149	2,059	+8.424%
2026-06-25	12.4200	12.9600	12.4200	12.6000	+7.234%	34	2,034	+3.175%
2026-06-24	12.2100	12.2100	11.7500	11.7500	-16.191%	2	2,013	+10.638%
2026-06-23	13.5000	14.1000	13.5000	14.0200	-17.626%	31	2,013	-7.275%
2026-06-22	17.3500	17.3500	17.0200	17.0200	+1.310%	2	1,994	-23.619%
2026-06-18	17.2500	17.2500	16.8000	16.8000	-9.189%	2	1,995	-22.619%
2026-06-17	18.5000	18.5000	18.5000	18.5000	+2.664%	2	1,995	-29.730%
2026-06-16	18.1900	18.3100	17.9300	18.0200	+0.446%	7	1,995	-27.858%
2026-06-15	19.7500	19.7500	17.9400	17.9400	+3.880%	3	1,992	-27.536%
2026-06-12	16.2500	17.3000	16.2500	17.2700	+19.764%	4	1,994	-24.725%
2026-06-11	12.9400	14.4200	12.9400	14.4200	+10.923%	10	1,994	-9.847%
2026-06-10	14.2000	14.3100	13.0000	13.0000	-10.159%	11	1,991	0.000%
2026-06-08	13.8500	14.4900	13.8500	14.4700	+6.554%	6	1,992	-10.159%
2026-06-05	15.2200	15.2200	13.2000	13.5800	-23.708%	24	1,989	-4.271%
2026-06-04	17.9400	18.6900	17.6000	17.8000	-3.784%	6	1,991	-26.966%
2026-06-03	18.4100	18.5900	18.0000	18.5000	-2.887%	20	1,991	-29.730%
2026-06-02	17.7500	19.4500	17.7500	19.0500	+16.943%	6	1,991	-31.759%
2026-06-01	13.9000	16.2900	13.9000	16.2900	+12.345%	8	1,989	-20.196%
2026-05-29	14.8000	15.2000	14.5000	14.5000	+0.905%	10	1,989	-10.345%
2026-05-28	14.0000	14.5000	14.0000	14.3700	+8.453%	14	1,988	-9.534%
2026-05-27	13.2500	13.2500	13.2500	13.2500	-3.636%	1	1,980	-1.887%
2026-05-26	13.9000	13.9000	13.7500	13.7500	+9.562%	4	1,980	-5.455%
2026-05-22	12.3000	12.5500	12.3000	12.5500	+1.702%	4	1,979	+3.586%
2026-05-21	12.3400	12.3400	12.3400	12.3400	+6.932%	4	1,975	+5.348%
2026-05-20	11.5400	11.5400	11.5400	11.5400	+10.115%	3	1,975	+12.652%
2026-05-19	10.8500	10.8500	10.4800	10.4800	-7.010%	7	1,970	+24.046%
2026-05-18	12.8600	12.8600	11.2700	11.2700	-16.519%	2	1,970	+15.350%
2026-05-15	12.8000	13.5000	12.8000	13.5000	-9.820%	8	1,970	-3.704%
2026-05-14	14.0000	14.9700	14.0000	14.9700	-3.915%	55	1,971	-13.160%
2026-05-13	14.9700	16.6000	14.9700	15.5800	+23.847%	37	1,944	-16.560%
2026-05-12	13.0000	14.5500	12.5800	12.5800	-6.677%	26	1,944	+3.339%
2026-05-11	13.6900	13.7500	13.1500	13.4800	+17.217%	12	1,944	-3.561%
2026-05-08	11.7000	11.7100	11.5000	11.5000	-2.542%	1,837	1,940	+13.043%
2026-05-07	12.1700	12.1700	11.7900	11.8000	+1.288%	4	769	+10.169%
2026-05-06	11.4800	11.6500	11.4800	11.6500	+24.599%	2	767	+11.588%
2026-05-05	9.4500	9.5000	9.3500	9.3500	+7.471%	66	765	+39.037%
2026-05-04	8.7000	8.7000	8.7000	8.7000	-8.131%	10	709	+49.425%
2026-04-30	9.3400	9.4700	9.3400	9.4700	+3.272%	2	703	+37.276%
2026-04-29	9.1700	9.1700	9.1700	9.1700	-8.756%	1	702	+41.767%
2026-04-28	11.0000	11.0000	9.8300	10.0500	-11.842%	6	701	+29.353%
2026-04-27	11.4000	11.4000	11.4000	11.4000	-7.166%	10	703	+14.035%
2026-04-24	11.4000	12.4600	11.4000	12.2800	-1.760%	12	693	+5.863%
2026-04-23	12.7000	14.1500	11.6000	12.5000	-23.547%	28	687	+4.000%
2026-04-21	16.7600	16.7600	16.3500	16.3500	-7.731%	100	687	-20.489%
2026-04-20	16.9500	17.7500	16.9500	17.7200	+1.839%	4	687	-26.637%
2026-04-17	17.0000	17.5000	17.0000	17.4000	+6.098%	5	685	-25.287%
2026-04-16	16.9500	16.9500	16.3500	16.4000	-2.555%	18	688	-20.732%
2026-04-15	16.8300	16.8300	16.8300	16.8300	+2.186%	1	670	-22.757%
2026-04-14	16.3200	16.4700	16.2900	16.4700	+7.296%	3	671	-21.069%
2026-04-13	15.9500	16.5000	15.3500	15.3500	-6.913%	58	673	-15.309%
2026-04-10	16.4000	16.6300	15.4500	16.4900	+7.427%	26	685	-21.164%
2026-04-09	14.9900	15.3500	14.9900	15.3500	+5.137%	2	671	-15.309%
2026-04-08	14.8000	14.8000	14.6000	14.6000	+20.363%	2	670	-10.959%
2026-04-07	11.8700	12.1300	11.8700	12.1300	-5.234%	3	670	+7.172%
2026-04-02	11.6000	12.8000	11.6000	12.8000	-0.544%	3	668	+1.562%
2026-04-01	11.8700	12.8700	11.8700	12.8700	+20.280%	5	668	+1.010%
2026-03-31	10.5000	10.7000	10.5000	10.7000	+7.538%	2	668	+21.495%
2026-03-27	9.9500	9.9500	9.9500	9.9500	+3.109%	1	667	+30.653%
2026-03-26	9.6700	9.6700	9.6500	9.6500	+1.793%	2	666	+34.715%
2026-03-24	9.4800	9.4800	9.4800	9.4800	+22.323%	1	665	+37.131%
2026-03-20	7.7500	7.7500	7.7500	7.7500	+5.586%	1	664	+67.742%
2026-03-19	8.0900	8.0900	7.3400	7.3400	-30.820%	2	663	+77.112%
2026-03-16	10.5900	10.6100	10.5900	10.6100	+5.050%	2	662	+22.526%
2026-03-13	10.5000	10.5000	10.1000	10.1000	-14.768%	13	662	+28.713%
2026-03-12	12.2600	12.2600	11.7000	11.8500	-10.902%	21	649	+9.705%
2026-03-11	12.3200	13.3000	12.2800	13.3000	+18.750%	9	653	-2.256%
2026-03-09	10.7700	11.2000	9.8600	11.2000	-5.644%	9	652	+16.071%
2026-03-06	12.3000	12.3000	11.8600	11.8700	-7.984%	108	646	+9.520%
2026-03-05	13.3000	13.6000	12.9000	12.9000	-18.354%	13	738	+0.775%
2026-03-04	15.8000	15.8000	15.8000	15.8000	+1.673%	2	729	-17.722%
2026-03-03	14.2000	15.5400	13.1500	15.5400	-8.963%	40	727	-16.345%
2026-03-02	17.0000	17.0700	16.5000	17.0700	-2.680%	12	695	-23.843%
2026-02-27	18.2000	18.2000	17.5400	17.5400	+9.762%	6	694	-25.884%
2026-02-26	15.9800	15.9800	15.9800	15.9800	-10.225%	4	694	-18.648%
2026-02-25	17.8000	17.8000	17.8000	17.8000	+1.714%	1	697	-26.966%
2026-02-24	16.7300	17.5000	16.7200	17.5000	+12.903%	623	697	-25.714%
2026-02-23	14.5500	15.5000	14.0500	15.5000	+17.424%	15	1,308	-16.129%
2026-02-18	12.6700	13.6000	12.6700	13.2000	+8.463%	64	1,314	-1.515%
2026-02-17	11.7000	12.3800	11.7000	12.1700	-4.549%	33	1,263	+6.820%
2026-02-12	13.5000	13.5000	12.7500	12.7500	-11.581%	9	1,294	+1.961%
2026-02-11	15.0000	15.0000	14.4200	14.4200	+5.874%	3	1,295	-9.847%
2026-02-10	13.6200	13.6200	13.6200	13.6200	-3.336%	5	1,296	-4.552%
2026-02-09	14.5200	14.5200	14.0900	14.0900	+15.020%	6	1,291	-7.736%
2026-02-06	12.4700	12.5100	12.2500	12.2500	+8.311%	673	1,290	+6.122%
2026-02-05	11.7700	11.7700	11.0000	11.3100	-17.445%	12	619	+14.943%
2026-02-04	13.1700	13.7000	13.1700	13.7000	-2.143%	45	619	-5.109%
2026-02-03	14.5000	15.1000	14.0000	14.0000	+14.286%	14	654	-7.143%
2026-02-02	12.4500	12.4500	12.2500	12.2500	-2.000%	14	645	+6.122%
2026-01-30	13.4600	13.4600	11.8000	12.5000	-19.614%	51	655	+4.000%
2026-01-29	17.0000	17.5500	15.2000	15.5500	+5.782%	60	617	-16.399%
2026-01-28	14.7000	14.7000	12.0000	14.7000	+13.077%	7	567	-11.565%
2026-01-27	12.6000	13.0000	12.6000	13.0000	+5.263%	12	564	0.000%
2026-01-26	13.9000	14.7000	12.3500	12.3500	+4.661%	82	562	+5.263%
2026-01-23	12.3000	12.3000	11.6500	11.8000	+2.165%	4	489	+10.169%
2026-01-22	11.8000	11.8000	10.8200	11.5500	-2.941%	9	488	+12.554%
2026-01-21	11.3400	12.2000	11.3400	11.9000	+6.440%	477	479	+9.244%
2026-01-20	10.7500	11.1800	9.9600	11.1800	0.000%	5	5	+16.279%