Dark

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

EOD

Sep 9, 2026

17.35-2.254%(-0.40)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	16.9500	17.3500	16.9500	17.3500	-2.254%	8	1,405	0.000%
2026-09-08	18.0000	18.0000	17.7500	17.7500	+25.176%	2	1,411	-2.254%
2026-09-04	13.6000	14.2000	13.6000	14.1800	-0.839%	61	1,362	+22.355%
2026-09-03	14.3000	14.3000	14.3000	14.3000	-10.625%	1	1,362	+21.329%
2026-09-02	15.5000	16.0000	15.5000	16.0000	+11.111%	5	1,362	+8.438%
2026-09-01	15.2500	15.3500	14.2800	14.4000	-15.294%	166	1,362	+20.486%
2026-08-28	18.0300	18.0300	17.0000	17.0000	-11.734%	155	1,391	+2.059%
2026-08-26	19.5000	19.5000	18.9000	19.2600	+2.995%	67	1,288	-9.917%
2026-08-25	19.0300	19.1000	18.7000	18.7000	+2.466%	60	1,337	-7.219%
2026-08-24	18.7700	18.7700	18.0800	18.2500	+0.940%	15	1,287	-4.932%
2026-08-21	16.9500	19.0000	16.9200	18.0800	+27.234%	35	1,294	-4.038%
2026-08-20	11.9600	14.2100	11.9600	14.2100	+11.016%	168	1,300	+22.097%
2026-08-19	12.5000	12.8000	11.6000	12.8000	+20.755%	19	1,157	+35.547%
2026-08-18	10.7000	10.8500	10.5000	10.6000	-12.397%	25	1,166	+63.679%
2026-08-17	11.0000	12.1500	11.0000	12.1000	+9.107%	168	1,157	+43.388%
2026-08-14	11.3800	12.0500	11.0900	11.0900	-7.967%	40	1,068	+56.447%
2026-08-13	12.3500	12.3500	12.0000	12.0500	-7.093%	9	1,058	+43.983%
2026-08-12	12.8200	12.9700	12.8200	12.9700	+0.934%	3	1,054	+33.770%
2026-08-11	12.8500	12.8500	12.8500	12.8500	-9.507%	1	1,051	+35.019%
2026-08-10	13.5000	14.6400	13.5000	14.2000	+4.412%	52	1,050	+22.183%
2026-08-07	14.4100	14.4100	13.5500	13.6000	+2.952%	64	1,077	+27.574%
2026-08-06	13.8000	14.0000	13.2100	13.2100	-4.964%	20	1,123	+31.340%
2026-08-05	13.9100	14.5400	13.8000	13.9000	+12.097%	13	1,105	+24.820%
2026-08-04	11.5000	12.6800	11.5000	12.4000	+27.835%	39	1,095	+39.919%
2026-08-03	10.0000	10.0000	9.7000	9.7000	-4.528%	6	1,086	+78.866%
2026-07-31	10.1600	10.1600	10.1600	10.1600	-1.359%	1	1,082	+70.768%
2026-07-30	8.7500	10.3000	8.7500	10.3000	+21.176%	38	1,081	+68.447%
2026-07-29	8.4000	8.9000	7.5000	8.5000	-13.265%	51	1,101	+104.118%
2026-07-28	9.1500	9.9900	9.1500	9.8000	-2.970%	27	1,133	+77.041%
2026-07-27	10.1000	10.1000	10.1000	10.1000	+3.590%	50	1,111	+71.782%
2026-07-24	9.5100	9.7500	9.5100	9.7500	-1.515%	6	1,161	+77.949%
2026-07-23	9.9000	9.9000	9.9000	9.9000	-10.245%	10	1,155	+75.253%
2026-07-22	10.8400	11.0300	10.8400	11.0300	+11.190%	116	1,155	+57.298%
2026-07-21	9.5000	10.0000	9.4500	9.9200	+19.088%	413	1,144	+74.899%
2026-07-20	8.2000	8.3300	8.2000	8.3300	-2.573%	3	945	+108.283%
2026-07-17	7.5000	8.5500	7.5000	8.5500	+6.875%	111	946	+102.924%
2026-07-16	8.1500	8.1500	8.0000	8.0000	-14.163%	180	906	+116.875%
2026-07-15	9.1000	9.3200	9.1000	9.3200	-7.448%	2	820	+86.159%
2026-07-14	9.7500	10.3000	9.7500	10.0700	+12.514%	103	820	+72.294%
2026-07-13	9.6500	9.9500	8.9500	8.9500	-10.500%	110	718	+93.855%
2026-07-10	9.7900	10.0000	9.7900	10.0000	+6.383%	2	620	+73.500%
2026-07-09	9.0000	9.5000	9.0000	9.4000	+28.767%	201	619	+84.574%
2026-07-08	8.1000	8.1000	7.3000	7.3000	-16.571%	10	537	+137.671%
2026-07-07	8.5000	8.7500	8.4000	8.7500	-7.895%	7	527	+98.286%
2026-07-06	9.4500	9.5000	9.4500	9.5000	+3.712%	4	520	+82.632%
2026-07-02	9.7600	9.7600	8.8000	9.1600	-7.475%	62	470	+89.410%
2026-07-01	9.9000	9.9000	9.9000	9.9000	-6.604%	2	470	+75.253%
2026-06-30	11.0000	11.0000	10.1000	10.6000	+3.415%	9	468	+63.679%
2026-06-29	10.1500	10.2500	10.1500	10.2500	-8.318%	3	474	+69.268%
2026-06-26	11.1800	11.1800	11.1800	11.1800	-2.358%	2	476	+55.188%
2026-06-25	10.7300	11.4500	10.7300	11.4500	+13.366%	6	474	+51.528%
2026-06-24	9.3000	10.2500	9.3000	10.1000	-17.416%	53	473	+71.782%
2026-06-23	13.2500	13.2500	11.5000	12.2300	-21.097%	24	502	+41.864%
2026-06-22	15.0000	15.5000	14.9500	15.5000	+11.431%	8	505	+11.935%
2026-06-18	13.9000	13.9100	13.9000	13.9100	-13.333%	12	497	+24.730%
2026-06-17	17.0000	17.0000	16.0500	16.0500	+1.582%	11	497	+8.100%
2026-06-16	16.2500	16.2500	15.2500	15.8000	+1.608%	75	497	+9.810%
2026-06-15	16.6300	16.8400	15.5500	15.5500	+3.529%	7	483	+11.576%
2026-06-12	15.0200	15.0200	15.0200	15.0200	+20.160%	2	484	+15.513%
2026-06-11	11.2000	12.5000	11.2000	12.5000	+7.112%	7	486	+38.800%
2026-06-10	12.4500	12.4500	11.6700	11.6700	-4.423%	3	486	+48.672%
2026-06-09	14.0000	14.0000	11.2400	12.2100	-2.320%	33	486	+42.097%
2026-06-08	12.7000	12.7000	12.5000	12.5000	+5.130%	6	486	+38.800%
2026-06-05	14.0000	14.0000	11.4500	11.8900	-24.268%	119	488	+45.921%
2026-06-04	16.5100	16.5100	15.2600	15.7000	-6.659%	15	542	+10.510%
2026-06-03	16.2500	16.9100	15.6800	16.8200	-1.059%	30	537	+3.151%
2026-06-02	15.2000	17.1100	15.2000	17.0000	+22.390%	27	533	+2.059%
2026-06-01	12.1600	13.8900	12.1600	13.8900	+11.120%	51	543	+24.910%
2026-05-29	12.2000	12.5000	12.2000	12.5000	+4.167%	21	502	+38.800%
2026-05-28	12.0000	12.0000	12.0000	12.0000	+5.820%	1	516	+44.583%
2026-05-27	11.6700	11.6700	11.3400	11.3400	-2.661%	9	516	+52.998%
2026-05-26	11.8500	11.8500	11.6500	11.6500	+13.548%	21	516	+48.927%
2026-05-22	10.2600	10.2600	10.2600	10.2600	-3.208%	1	494	+69.103%
2026-05-21	9.9000	10.9700	9.9000	10.6000	+7.614%	45	454	+63.679%
2026-05-20	9.8500	9.8500	9.8500	9.8500	+7.533%	1	454	+76.142%
2026-05-19	8.7500	9.1600	8.7500	9.1600	-4.583%	14	440	+89.410%
2026-05-18	10.7800	10.7800	9.6000	9.6000	-16.594%	5	440	+80.729%
2026-05-15	11.5000	11.5100	11.5000	11.5100	-10.775%	20	440	+50.738%
2026-05-14	12.4000	12.9000	12.2000	12.9000	-4.089%	28	442	+34.496%
2026-05-13	14.2000	14.3500	13.4500	13.4500	+9.796%	22	396	+28.996%
2026-05-12	11.5200	12.2500	10.6000	12.2500	+5.150%	24	396	+41.633%
2026-05-11	11.5500	11.8700	11.5500	11.6500	+20.725%	32	396	+48.927%
2026-05-08	9.6500	9.6500	9.6500	9.6500	-5.854%	1	410	+79.793%
2026-05-07	10.0600	10.2500	9.9500	10.2500	+4.379%	4	410	+69.268%
2026-05-06	9.5000	9.9300	9.4500	9.8200	+22.139%	90	410	+76.680%
2026-05-05	7.0600	8.0400	7.0600	8.0400	+14.043%	36	393	+115.796%
2026-05-04	7.1000	7.4300	7.0500	7.0500	-17.059%	93	378	+146.099%
2026-05-01	7.5700	8.5000	7.5700	8.5000	+7.053%	4	411	+104.118%
2026-04-30	7.8600	8.4000	7.8600	7.9400	+6.577%	37	411	+118.514%
2026-04-29	8.0000	8.0000	7.4500	7.4500	-16.292%	12	381	+132.886%
2026-04-28	8.9000	8.9000	8.9000	8.9000	-8.718%	1	373	+94.944%
2026-04-27	10.0000	10.0000	9.6000	9.7500	-4.878%	42	372	+77.949%
2026-04-24	10.2500	10.2500	10.2500	10.2500	-7.491%	1	365	+69.268%
2026-04-23	10.7000	12.5000	10.4500	11.0800	-27.582%	18	364	+56.588%
2026-04-22	14.8900	15.7000	14.8900	15.3000	+3.799%	15	353	+13.399%
2026-04-21	15.4000	15.4000	14.7400	14.7400	-1.864%	19	336	+17.707%
2026-04-20	14.8300	15.0200	14.8300	15.0200	-1.830%	19	336	+15.513%
2026-04-17	14.3500	15.3500	14.3500	15.3000	+8.434%	53	329	+13.399%
2026-04-16	14.2500	14.2500	14.1100	14.1100	-3.024%	22	277	+22.962%
2026-04-15	14.1100	14.5500	13.7800	14.5500	+1.962%	20	279	+19.244%
2026-04-14	14.2700	14.2700	14.2700	14.2700	+1.494%	1	299	+21.584%
2026-04-13	14.0400	14.4500	14.0400	14.0600	-4.743%	32	299	+23.400%
2026-04-10	14.1100	14.7600	13.0100	14.7600	+10.977%	13	267	+17.547%
2026-04-09	13.0800	13.3000	13.0800	13.3000	+7.955%	6	256	+30.451%
2026-04-08	12.6900	12.6900	12.3200	12.3200	+19.264%	21	256	+40.828%
2026-04-02	10.3300	10.3300	10.3300	10.3300	+12.527%	1	261	+67.957%
2026-03-31	9.1500	9.1800	8.9000	9.1800	+11.951%	12	261	+88.998%
2026-03-30	8.2000	8.2000	8.2000	8.2000	-2.148%	20	271	+111.585%
2026-03-27	8.3800	8.3800	8.3800	8.3800	-7.912%	13	291	+107.041%
2026-03-25	9.1000	9.1000	9.1000	9.1000	+8.592%	11	296	+90.659%
2026-03-24	8.8500	8.8500	8.3800	8.3800	+7.990%	3	307	+107.041%
2026-03-23	7.6000	7.7600	7.6000	7.7600	+19.385%	5	306	+123.582%
2026-03-20	6.5000	6.5000	6.5000	6.5000	0.000%	1	306	+166.923%
2026-03-19	6.5200	6.5600	6.5000	6.5000	-24.419%	8	305	+166.923%
2026-03-18	8.6000	8.6000	8.6000	8.6000	-8.021%	15	299	+101.744%
2026-03-17	9.4100	9.4100	9.3500	9.3500	+6.492%	13	284	+85.561%
2026-03-16	9.5000	9.5000	8.7800	8.7800	+2.093%	102	271	+97.608%
2026-03-13	9.5500	9.5500	8.5500	8.6000	-16.505%	30	238	+101.744%
2026-03-12	10.3500	10.3500	10.0800	10.3000	-7.871%	18	223	+68.447%
2026-03-11	11.0700	11.1800	11.0700	11.1800	-6.833%	7	209	+55.188%
2026-03-10	10.9000	12.0000	10.9000	12.0000	+32.304%	7	206	+44.583%
2026-03-09	8.6500	9.0700	8.6500	9.0700	-12.367%	16	200	+91.290%
2026-03-06	11.1000	11.1000	10.3500	10.3500	-25.540%	16	205	+67.633%
2026-03-04	14.1500	14.1500	13.6000	13.9000	+4.906%	9	208	+24.820%
2026-03-03	11.6600	13.2500	11.6600	13.2500	-11.490%	8	201	+30.943%
2026-03-02	15.7000	15.7000	14.9000	14.9700	-1.513%	8	198	+15.898%
2026-02-25	15.2500	15.2500	15.2000	15.2000	+0.396%	4	195	+14.145%
2026-02-24	14.7100	15.1400	14.5500	15.1400	+17.455%	27	195	+14.597%
2026-02-20	12.8900	12.8900	12.8900	12.8900	+16.022%	3	181	+34.600%
2026-02-18	10.8500	11.1100	10.8500	11.1100	+2.870%	12	181	+56.166%
2026-02-17	10.8000	10.8000	10.8000	10.8000	+4.147%	10	191	+60.648%
2026-02-13	10.3700	10.3700	10.3700	10.3700	-22.612%	7	181	+67.310%
2026-02-12	13.4000	13.4000	13.4000	13.4000	+6.688%	1	181	+29.478%
2026-02-11	12.1400	12.5600	12.0700	12.5600	+2.531%	5	180	+38.137%
2026-02-09	11.5500	12.9000	11.5300	12.2500	+25.641%	81	176	+41.633%
2026-02-05	9.7500	9.7500	9.7500	9.7500	-25.856%	4	113	+77.949%
2026-02-04	13.1700	13.1700	13.1500	13.1500	+7.610%	6	113	+31.939%
2026-02-03	12.2200	12.2200	12.2200	12.2200	+9.596%	2	112	+41.980%
2026-02-02	10.7500	11.1500	10.6500	11.1500	+3.914%	8	110	+55.605%
2026-01-30	12.0200	12.0200	10.7300	10.7300	-21.392%	4	112	+61.696%
2026-01-29	14.7900	15.0000	11.9000	13.6500	+14.706%	14	112	+27.106%
2026-01-28	11.7900	11.9000	10.9000	11.9000	+3.839%	12	112	+45.798%
2026-01-27	11.0500	11.4600	11.0500	11.4600	+3.710%	5	106	+51.396%
2026-01-26	11.5000	12.5000	11.0500	11.0500	+9.298%	81	103	+57.014%
2026-01-23	10.2200	10.2200	10.1100	10.1100	+13.596%	2	44	+71.612%
2026-01-22	8.9000	8.9000	8.9000	8.9000	-8.153%	2	42	+94.944%
2026-01-21	10.4300	10.4300	9.6900	9.6900	+2.000%	20	40	+79.051%
2026-01-20	8.9300	9.5700	8.9300	9.5000	+5.322%	23	31	+82.632%
2026-01-16	9.0200	9.0200	9.0200	9.0200	0.000%	10	0	+92.350%