Dark

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

EOD

Sep 9, 2026

19.35-6.792%(-1.41)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	19.3500	19.3500	19.3500	19.3500	-6.792%	104	1,626	0.000%
2026-09-08	20.7600	20.7600	20.7600	20.7600	+24.535%	7	1,580	-6.792%
2026-09-04	16.8800	16.8800	16.6500	16.6700	+0.180%	5	1,587	+16.077%
2026-09-03	18.3000	18.3000	16.6400	16.6400	-5.829%	7	1,587	+16.286%
2026-09-02	17.6700	17.6700	17.6700	17.6700	-10.031%	15	1,583	+9.508%
2026-08-28	20.6200	20.6200	19.6400	19.6400	-10.849%	2	1,583	-1.477%
2026-08-26	21.4000	22.0300	21.4000	22.0300	-3.715%	3	1,582	-12.165%
2026-08-25	21.2400	22.8800	21.2400	22.8800	+6.320%	16	1,581	-15.428%
2026-08-24	21.5200	21.5200	21.5200	21.5200	+12.670%	1	1,584	-10.084%
2026-08-21	18.8700	20.7000	18.8700	19.1000	+17.322%	2,006	1,585	+1.309%
2026-08-20	15.5000	16.2800	15.5000	16.2800	+21.131%	2	2,197	+18.857%
2026-08-18	13.4400	13.4400	13.4400	13.4400	-0.812%	2	2,197	+43.973%
2026-08-13	14.6000	14.6800	13.5500	13.5500	-11.438%	15	2,197	+42.804%
2026-08-12	15.3000	15.3000	15.3000	15.3000	-1.860%	2	2,194	+26.471%
2026-08-11	15.5900	15.5900	15.5900	15.5900	-4.765%	1	2,194	+24.118%
2026-08-10	15.9000	16.7000	15.9000	16.3700	+2.633%	9	2,194	+18.204%
2026-08-07	15.8000	16.0000	15.8000	15.9500	+0.949%	15	2,190	+21.317%
2026-08-06	15.7800	16.1500	15.7800	15.8000	-3.893%	17	2,191	+22.468%
2026-08-05	15.8000	16.7500	15.8000	16.4400	+12.603%	39	2,176	+17.701%
2026-08-04	13.6500	14.6500	13.6500	14.6000	+22.176%	24	2,147	+32.534%
2026-08-03	11.2500	12.0000	11.2500	11.9500	+1.271%	193	2,136	+61.925%
2026-07-31	11.8000	11.8000	11.8000	11.8000	+0.426%	2	2,062	+63.983%
2026-07-30	11.6000	11.7500	11.6000	11.7500	+21.762%	20	2,061	+64.681%
2026-07-29	10.1800	10.1800	9.6500	9.6500	-17.025%	4	2,080	+100.518%
2026-07-27	11.6300	11.6300	11.6300	11.6300	-1.939%	1	2,081	+66.380%
2026-07-24	10.9800	11.8600	10.9800	11.8600	-5.120%	2	2,080	+63.153%
2026-07-23	11.8500	12.5000	11.8500	12.5000	-3.846%	7	2,078	+54.800%
2026-07-22	12.8000	13.2000	12.8000	13.0000	+10.169%	13	2,074	+48.846%
2026-07-21	10.7500	11.8500	10.7500	11.8000	+24.211%	6	2,072	+63.983%
2026-07-17	8.6000	9.5000	8.5000	9.5000	+2.151%	9	2,067	+103.684%
2026-07-16	10.7000	10.7000	9.2500	9.3000	-15.455%	211	2,067	+108.065%
2026-07-15	11.0000	11.0000	11.0000	11.0000	-7.563%	1	2,067	+75.909%
2026-07-14	11.9000	11.9000	11.9000	11.9000	+4.386%	5	2,067	+62.605%
2026-07-13	11.3500	11.4000	11.3500	11.4000	-1.724%	11	2,062	+69.737%
2026-07-10	11.6000	11.6000	11.6000	11.6000	+5.455%	5	2,062	+66.810%
2026-07-09	11.0000	11.0000	11.0000	11.0000	+25.000%	16	2,057	+75.909%
2026-07-08	9.3500	9.3500	8.8000	8.8000	-20.073%	7	2,057	+119.886%
2026-07-02	11.0000	11.0100	11.0000	11.0100	-12.619%	2	2,059	+75.749%
2026-06-30	12.6000	12.6000	12.6000	12.6000	+5.088%	2	2,059	+53.571%
2026-06-29	11.7000	11.9900	11.7000	11.9900	-4.841%	149	2,059	+61.384%
2026-06-25	12.4200	12.9600	12.4200	12.6000	+7.234%	34	2,034	+53.571%
2026-06-24	12.2100	12.2100	11.7500	11.7500	-16.191%	2	2,013	+64.681%
2026-06-23	13.5000	14.1000	13.5000	14.0200	-17.626%	31	2,013	+38.017%
2026-06-22	17.3500	17.3500	17.0200	17.0200	+1.310%	2	1,994	+13.690%
2026-06-18	17.2500	17.2500	16.8000	16.8000	-9.189%	2	1,995	+15.179%
2026-06-17	18.5000	18.5000	18.5000	18.5000	+2.664%	2	1,995	+4.595%
2026-06-16	18.1900	18.3100	17.9300	18.0200	+0.446%	7	1,995	+7.381%
2026-06-15	19.7500	19.7500	17.9400	17.9400	+3.880%	3	1,992	+7.860%
2026-06-12	16.2500	17.3000	16.2500	17.2700	+19.764%	4	1,994	+12.044%
2026-06-11	12.9400	14.4200	12.9400	14.4200	+10.923%	10	1,994	+34.189%
2026-06-10	14.2000	14.3100	13.0000	13.0000	-10.159%	11	1,991	+48.846%
2026-06-08	13.8500	14.4900	13.8500	14.4700	+6.554%	6	1,992	+33.725%
2026-06-05	15.2200	15.2200	13.2000	13.5800	-23.708%	24	1,989	+42.489%
2026-06-04	17.9400	18.6900	17.6000	17.8000	-3.784%	6	1,991	+8.708%
2026-06-03	18.4100	18.5900	18.0000	18.5000	-2.887%	20	1,991	+4.595%
2026-06-02	17.7500	19.4500	17.7500	19.0500	+16.943%	6	1,991	+1.575%
2026-06-01	13.9000	16.2900	13.9000	16.2900	+12.345%	8	1,989	+18.785%
2026-05-29	14.8000	15.2000	14.5000	14.5000	+0.905%	10	1,989	+33.448%
2026-05-28	14.0000	14.5000	14.0000	14.3700	+8.453%	14	1,988	+34.656%
2026-05-27	13.2500	13.2500	13.2500	13.2500	-3.636%	1	1,980	+46.038%
2026-05-26	13.9000	13.9000	13.7500	13.7500	+9.562%	4	1,980	+40.727%
2026-05-22	12.3000	12.5500	12.3000	12.5500	+1.702%	4	1,979	+54.183%
2026-05-21	12.3400	12.3400	12.3400	12.3400	+6.932%	4	1,975	+56.807%
2026-05-20	11.5400	11.5400	11.5400	11.5400	+10.115%	3	1,975	+67.678%
2026-05-19	10.8500	10.8500	10.4800	10.4800	-7.010%	7	1,970	+84.637%
2026-05-18	12.8600	12.8600	11.2700	11.2700	-16.519%	2	1,970	+71.695%
2026-05-15	12.8000	13.5000	12.8000	13.5000	-9.820%	8	1,970	+43.333%
2026-05-14	14.0000	14.9700	14.0000	14.9700	-3.915%	55	1,971	+29.259%
2026-05-13	14.9700	16.6000	14.9700	15.5800	+23.847%	37	1,944	+24.198%
2026-05-12	13.0000	14.5500	12.5800	12.5800	-6.677%	26	1,944	+53.816%
2026-05-11	13.6900	13.7500	13.1500	13.4800	+17.217%	12	1,944	+43.546%
2026-05-08	11.7000	11.7100	11.5000	11.5000	-2.542%	1,837	1,940	+68.261%
2026-05-07	12.1700	12.1700	11.7900	11.8000	+1.288%	4	769	+63.983%
2026-05-06	11.4800	11.6500	11.4800	11.6500	+24.599%	2	767	+66.094%
2026-05-05	9.4500	9.5000	9.3500	9.3500	+7.471%	66	765	+106.952%
2026-05-04	8.7000	8.7000	8.7000	8.7000	-8.131%	10	709	+122.414%
2026-04-30	9.3400	9.4700	9.3400	9.4700	+3.272%	2	703	+104.329%
2026-04-29	9.1700	9.1700	9.1700	9.1700	-8.756%	1	702	+111.014%
2026-04-28	11.0000	11.0000	9.8300	10.0500	-11.842%	6	701	+92.537%
2026-04-27	11.4000	11.4000	11.4000	11.4000	-7.166%	10	703	+69.737%
2026-04-24	11.4000	12.4600	11.4000	12.2800	-1.760%	12	693	+57.573%
2026-04-23	12.7000	14.1500	11.6000	12.5000	-23.547%	28	687	+54.800%
2026-04-21	16.7600	16.7600	16.3500	16.3500	-7.731%	100	687	+18.349%
2026-04-20	16.9500	17.7500	16.9500	17.7200	+1.839%	4	687	+9.199%
2026-04-17	17.0000	17.5000	17.0000	17.4000	+6.098%	5	685	+11.207%
2026-04-16	16.9500	16.9500	16.3500	16.4000	-2.555%	18	688	+17.988%
2026-04-15	16.8300	16.8300	16.8300	16.8300	+2.186%	1	670	+14.973%
2026-04-14	16.3200	16.4700	16.2900	16.4700	+7.296%	3	671	+17.486%
2026-04-13	15.9500	16.5000	15.3500	15.3500	-6.913%	58	673	+26.059%
2026-04-10	16.4000	16.6300	15.4500	16.4900	+7.427%	26	685	+17.344%
2026-04-09	14.9900	15.3500	14.9900	15.3500	+5.137%	2	671	+26.059%
2026-04-08	14.8000	14.8000	14.6000	14.6000	+20.363%	2	670	+32.534%
2026-04-07	11.8700	12.1300	11.8700	12.1300	-5.234%	3	670	+59.522%
2026-04-02	11.6000	12.8000	11.6000	12.8000	-0.544%	3	668	+51.172%
2026-04-01	11.8700	12.8700	11.8700	12.8700	+20.280%	5	668	+50.350%
2026-03-31	10.5000	10.7000	10.5000	10.7000	+7.538%	2	668	+80.841%
2026-03-27	9.9500	9.9500	9.9500	9.9500	+3.109%	1	667	+94.472%
2026-03-26	9.6700	9.6700	9.6500	9.6500	+1.793%	2	666	+100.518%
2026-03-24	9.4800	9.4800	9.4800	9.4800	+22.323%	1	665	+104.114%
2026-03-20	7.7500	7.7500	7.7500	7.7500	+5.586%	1	664	+149.677%
2026-03-19	8.0900	8.0900	7.3400	7.3400	-30.820%	2	663	+163.624%
2026-03-16	10.5900	10.6100	10.5900	10.6100	+5.050%	2	662	+82.375%
2026-03-13	10.5000	10.5000	10.1000	10.1000	-14.768%	13	662	+91.584%
2026-03-12	12.2600	12.2600	11.7000	11.8500	-10.902%	21	649	+63.291%
2026-03-11	12.3200	13.3000	12.2800	13.3000	+18.750%	9	653	+45.489%
2026-03-09	10.7700	11.2000	9.8600	11.2000	-5.644%	9	652	+72.768%
2026-03-06	12.3000	12.3000	11.8600	11.8700	-7.984%	108	646	+63.016%
2026-03-05	13.3000	13.6000	12.9000	12.9000	-18.354%	13	738	+50.000%
2026-03-04	15.8000	15.8000	15.8000	15.8000	+1.673%	2	729	+22.468%
2026-03-03	14.2000	15.5400	13.1500	15.5400	-8.963%	40	727	+24.517%
2026-03-02	17.0000	17.0700	16.5000	17.0700	-2.680%	12	695	+13.357%
2026-02-27	18.2000	18.2000	17.5400	17.5400	+9.762%	6	694	+10.319%
2026-02-26	15.9800	15.9800	15.9800	15.9800	-10.225%	4	694	+21.089%
2026-02-25	17.8000	17.8000	17.8000	17.8000	+1.714%	1	697	+8.708%
2026-02-24	16.7300	17.5000	16.7200	17.5000	+12.903%	623	697	+10.571%
2026-02-23	14.5500	15.5000	14.0500	15.5000	+17.424%	15	1,308	+24.839%
2026-02-18	12.6700	13.6000	12.6700	13.2000	+8.463%	64	1,314	+46.591%
2026-02-17	11.7000	12.3800	11.7000	12.1700	-4.549%	33	1,263	+58.998%
2026-02-12	13.5000	13.5000	12.7500	12.7500	-11.581%	9	1,294	+51.765%
2026-02-11	15.0000	15.0000	14.4200	14.4200	+5.874%	3	1,295	+34.189%
2026-02-10	13.6200	13.6200	13.6200	13.6200	-3.336%	5	1,296	+42.070%
2026-02-09	14.5200	14.5200	14.0900	14.0900	+15.020%	6	1,291	+37.331%
2026-02-06	12.4700	12.5100	12.2500	12.2500	+8.311%	673	1,290	+57.959%
2026-02-05	11.7700	11.7700	11.0000	11.3100	-17.445%	12	619	+71.088%
2026-02-04	13.1700	13.7000	13.1700	13.7000	-2.143%	45	619	+41.241%
2026-02-03	14.5000	15.1000	14.0000	14.0000	+14.286%	14	654	+38.214%
2026-02-02	12.4500	12.4500	12.2500	12.2500	-2.000%	14	645	+57.959%
2026-01-30	13.4600	13.4600	11.8000	12.5000	-19.614%	51	655	+54.800%
2026-01-29	17.0000	17.5500	15.2000	15.5500	+5.782%	60	617	+24.437%
2026-01-28	14.7000	14.7000	12.0000	14.7000	+13.077%	7	567	+31.633%
2026-01-27	12.6000	13.0000	12.6000	13.0000	+5.263%	12	564	+48.846%
2026-01-26	13.9000	14.7000	12.3500	12.3500	+4.661%	82	562	+56.680%
2026-01-23	12.3000	12.3000	11.6500	11.8000	+2.165%	4	489	+63.983%
2026-01-22	11.8000	11.8000	10.8200	11.5500	-2.941%	9	488	+67.532%
2026-01-21	11.3400	12.2000	11.3400	11.9000	+6.440%	477	479	+62.605%
2026-01-20	10.7500	11.1800	9.9600	11.1800	0.000%	5	5	+73.077%