Dark

FCX20270617C70
FCX Jun 17 2027 70.00 Call (FCX270617C00070000)
option OPRA

EOD

Jul 22, 2026

11.03+11.190%(+1.11)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	10.8400	11.0300	10.8400	11.0300	+11.190%	116	1,155	0.000%
2026-07-21	9.5000	10.0000	9.4500	9.9200	+19.088%	413	1,144	+11.190%
2026-07-20	8.2000	8.3300	8.2000	8.3300	-2.573%	3	945	+32.413%
2026-07-17	7.5000	8.5500	7.5000	8.5500	+6.875%	111	946	+29.006%
2026-07-16	8.1500	8.1500	8.0000	8.0000	-14.163%	180	906	+37.875%
2026-07-15	9.1000	9.3200	9.1000	9.3200	-7.448%	2	820	+18.348%
2026-07-14	9.7500	10.3000	9.7500	10.0700	+12.514%	103	820	+9.533%
2026-07-13	9.6500	9.9500	8.9500	8.9500	-10.500%	110	718	+23.240%
2026-07-10	9.7900	10.0000	9.7900	10.0000	+6.383%	2	620	+10.300%
2026-07-09	9.0000	9.5000	9.0000	9.4000	+28.767%	201	619	+17.340%
2026-07-08	8.1000	8.1000	7.3000	7.3000	-16.571%	10	537	+51.096%
2026-07-07	8.5000	8.7500	8.4000	8.7500	-7.895%	7	527	+26.057%
2026-07-06	9.4500	9.5000	9.4500	9.5000	+3.712%	4	520	+16.105%
2026-07-02	9.7600	9.7600	8.8000	9.1600	-7.475%	62	470	+20.415%
2026-07-01	9.9000	9.9000	9.9000	9.9000	-6.604%	2	470	+11.414%
2026-06-30	11.0000	11.0000	10.1000	10.6000	+3.415%	9	468	+4.057%
2026-06-29	10.1500	10.2500	10.1500	10.2500	-8.318%	3	474	+7.610%
2026-06-26	11.1800	11.1800	11.1800	11.1800	-2.358%	2	476	-1.342%
2026-06-25	10.7300	11.4500	10.7300	11.4500	+13.366%	6	474	-3.668%
2026-06-24	9.3000	10.2500	9.3000	10.1000	-17.416%	53	473	+9.208%
2026-06-23	13.2500	13.2500	11.5000	12.2300	-21.097%	24	502	-9.812%
2026-06-22	15.0000	15.5000	14.9500	15.5000	+11.431%	8	505	-28.839%
2026-06-18	13.9000	13.9100	13.9000	13.9100	-13.333%	12	497	-20.705%
2026-06-17	17.0000	17.0000	16.0500	16.0500	+1.582%	11	497	-31.277%
2026-06-16	16.2500	16.2500	15.2500	15.8000	+1.608%	75	497	-30.190%
2026-06-15	16.6300	16.8400	15.5500	15.5500	+3.529%	7	483	-29.068%
2026-06-12	15.0200	15.0200	15.0200	15.0200	+20.160%	2	484	-26.565%
2026-06-11	11.2000	12.5000	11.2000	12.5000	+7.112%	7	486	-11.760%
2026-06-10	12.4500	12.4500	11.6700	11.6700	-4.423%	3	486	-5.484%
2026-06-09	14.0000	14.0000	11.2400	12.2100	-2.320%	33	486	-9.664%
2026-06-08	12.7000	12.7000	12.5000	12.5000	+5.130%	6	486	-11.760%
2026-06-05	14.0000	14.0000	11.4500	11.8900	-24.268%	119	488	-7.233%
2026-06-04	16.5100	16.5100	15.2600	15.7000	-6.659%	15	542	-29.745%
2026-06-03	16.2500	16.9100	15.6800	16.8200	-1.059%	30	537	-34.423%
2026-06-02	15.2000	17.1100	15.2000	17.0000	+22.390%	27	533	-35.118%
2026-06-01	12.1600	13.8900	12.1600	13.8900	+11.120%	51	543	-20.590%
2026-05-29	12.2000	12.5000	12.2000	12.5000	+4.167%	21	502	-11.760%
2026-05-28	12.0000	12.0000	12.0000	12.0000	+5.820%	1	516	-8.083%
2026-05-27	11.6700	11.6700	11.3400	11.3400	-2.661%	9	516	-2.734%
2026-05-26	11.8500	11.8500	11.6500	11.6500	+13.548%	21	516	-5.322%
2026-05-22	10.2600	10.2600	10.2600	10.2600	-3.208%	1	494	+7.505%
2026-05-21	9.9000	10.9700	9.9000	10.6000	+7.614%	45	454	+4.057%
2026-05-20	9.8500	9.8500	9.8500	9.8500	+7.533%	1	454	+11.980%
2026-05-19	8.7500	9.1600	8.7500	9.1600	-4.583%	14	440	+20.415%
2026-05-18	10.7800	10.7800	9.6000	9.6000	-16.594%	5	440	+14.896%
2026-05-15	11.5000	11.5100	11.5000	11.5100	-10.775%	20	440	-4.170%
2026-05-14	12.4000	12.9000	12.2000	12.9000	-4.089%	28	442	-14.496%
2026-05-13	14.2000	14.3500	13.4500	13.4500	+9.796%	22	396	-17.993%
2026-05-12	11.5200	12.2500	10.6000	12.2500	+5.150%	24	396	-9.959%
2026-05-11	11.5500	11.8700	11.5500	11.6500	+20.725%	32	396	-5.322%
2026-05-08	9.6500	9.6500	9.6500	9.6500	-5.854%	1	410	+14.301%
2026-05-07	10.0600	10.2500	9.9500	10.2500	+4.379%	4	410	+7.610%
2026-05-06	9.5000	9.9300	9.4500	9.8200	+22.139%	90	410	+12.322%
2026-05-05	7.0600	8.0400	7.0600	8.0400	+14.043%	36	393	+37.189%
2026-05-04	7.1000	7.4300	7.0500	7.0500	-17.059%	93	378	+56.454%
2026-05-01	7.5700	8.5000	7.5700	8.5000	+7.053%	4	411	+29.765%
2026-04-30	7.8600	8.4000	7.8600	7.9400	+6.577%	37	411	+38.917%
2026-04-29	8.0000	8.0000	7.4500	7.4500	-16.292%	12	381	+48.054%
2026-04-28	8.9000	8.9000	8.9000	8.9000	-8.718%	1	373	+23.933%
2026-04-27	10.0000	10.0000	9.6000	9.7500	-4.878%	42	372	+13.128%
2026-04-24	10.2500	10.2500	10.2500	10.2500	-7.491%	1	365	+7.610%
2026-04-23	10.7000	12.5000	10.4500	11.0800	-27.582%	18	364	-0.451%
2026-04-22	14.8900	15.7000	14.8900	15.3000	+3.799%	15	353	-27.908%
2026-04-21	15.4000	15.4000	14.7400	14.7400	-1.864%	19	336	-25.170%
2026-04-20	14.8300	15.0200	14.8300	15.0200	-1.830%	19	336	-26.565%
2026-04-17	14.3500	15.3500	14.3500	15.3000	+8.434%	53	329	-27.908%
2026-04-16	14.2500	14.2500	14.1100	14.1100	-3.024%	22	277	-21.828%
2026-04-15	14.1100	14.5500	13.7800	14.5500	+1.962%	20	279	-24.192%
2026-04-14	14.2700	14.2700	14.2700	14.2700	+1.494%	1	299	-22.705%
2026-04-13	14.0400	14.4500	14.0400	14.0600	-4.743%	32	299	-21.550%
2026-04-10	14.1100	14.7600	13.0100	14.7600	+10.977%	13	267	-25.271%
2026-04-09	13.0800	13.3000	13.0800	13.3000	+7.955%	6	256	-17.068%
2026-04-08	12.6900	12.6900	12.3200	12.3200	+19.264%	21	256	-10.471%
2026-04-02	10.3300	10.3300	10.3300	10.3300	+12.527%	1	261	+6.776%
2026-03-31	9.1500	9.1800	8.9000	9.1800	+11.951%	12	261	+20.153%
2026-03-30	8.2000	8.2000	8.2000	8.2000	-2.148%	20	271	+34.512%
2026-03-27	8.3800	8.3800	8.3800	8.3800	-7.912%	13	291	+31.623%
2026-03-25	9.1000	9.1000	9.1000	9.1000	+8.592%	11	296	+21.209%
2026-03-24	8.8500	8.8500	8.3800	8.3800	+7.990%	3	307	+31.623%
2026-03-23	7.6000	7.7600	7.6000	7.7600	+19.385%	5	306	+42.139%
2026-03-20	6.5000	6.5000	6.5000	6.5000	0.000%	1	306	+69.692%
2026-03-19	6.5200	6.5600	6.5000	6.5000	-24.419%	8	305	+69.692%
2026-03-18	8.6000	8.6000	8.6000	8.6000	-8.021%	15	299	+28.256%
2026-03-17	9.4100	9.4100	9.3500	9.3500	+6.492%	13	284	+17.968%
2026-03-16	9.5000	9.5000	8.7800	8.7800	+2.093%	102	271	+25.626%
2026-03-13	9.5500	9.5500	8.5500	8.6000	-16.505%	30	238	+28.256%
2026-03-12	10.3500	10.3500	10.0800	10.3000	-7.871%	18	223	+7.087%
2026-03-11	11.0700	11.1800	11.0700	11.1800	-6.833%	7	209	-1.342%
2026-03-10	10.9000	12.0000	10.9000	12.0000	+32.304%	7	206	-8.083%
2026-03-09	8.6500	9.0700	8.6500	9.0700	-12.367%	16	200	+21.610%
2026-03-06	11.1000	11.1000	10.3500	10.3500	-25.540%	16	205	+6.570%
2026-03-04	14.1500	14.1500	13.6000	13.9000	+4.906%	9	208	-20.647%
2026-03-03	11.6600	13.2500	11.6600	13.2500	-11.490%	8	201	-16.755%
2026-03-02	15.7000	15.7000	14.9000	14.9700	-1.513%	8	198	-26.319%
2026-02-25	15.2500	15.2500	15.2000	15.2000	+0.396%	4	195	-27.434%
2026-02-24	14.7100	15.1400	14.5500	15.1400	+17.455%	27	195	-27.147%
2026-02-20	12.8900	12.8900	12.8900	12.8900	+16.022%	3	181	-14.430%
2026-02-18	10.8500	11.1100	10.8500	11.1100	+2.870%	12	181	-0.720%
2026-02-17	10.8000	10.8000	10.8000	10.8000	+4.147%	10	191	+2.130%
2026-02-13	10.3700	10.3700	10.3700	10.3700	-22.612%	7	181	+6.365%
2026-02-12	13.4000	13.4000	13.4000	13.4000	+6.688%	1	181	-17.687%
2026-02-11	12.1400	12.5600	12.0700	12.5600	+2.531%	5	180	-12.182%
2026-02-09	11.5500	12.9000	11.5300	12.2500	+25.641%	81	176	-9.959%
2026-02-05	9.7500	9.7500	9.7500	9.7500	-25.856%	4	113	+13.128%
2026-02-04	13.1700	13.1700	13.1500	13.1500	+7.610%	6	113	-16.122%
2026-02-03	12.2200	12.2200	12.2200	12.2200	+9.596%	2	112	-9.738%
2026-02-02	10.7500	11.1500	10.6500	11.1500	+3.914%	8	110	-1.076%
2026-01-30	12.0200	12.0200	10.7300	10.7300	-21.392%	4	112	+2.796%
2026-01-29	14.7900	15.0000	11.9000	13.6500	+14.706%	14	112	-19.194%
2026-01-28	11.7900	11.9000	10.9000	11.9000	+3.839%	12	112	-7.311%
2026-01-27	11.0500	11.4600	11.0500	11.4600	+3.710%	5	106	-3.752%
2026-01-26	11.5000	12.5000	11.0500	11.0500	+9.298%	81	103	-0.181%
2026-01-23	10.2200	10.2200	10.1100	10.1100	+13.596%	2	44	+9.100%
2026-01-22	8.9000	8.9000	8.9000	8.9000	-8.153%	2	42	+23.933%
2026-01-21	10.4300	10.4300	9.6900	9.6900	+2.000%	20	40	+13.829%
2026-01-20	8.9300	9.5700	8.9300	9.5000	+5.322%	23	31	+16.105%
2026-01-16	9.0200	9.0200	9.0200	9.0200	0.000%	10	0	+22.284%