Dark

FCX20270617C75
FCX Jun 17 2027 75.00 Call (FCX270617C00075000)
option OPRA

EOD

Sep 9, 2026

14.99+1.834%(+0.27)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	14.9000	15.1500	14.9000	14.9900	+1.834%	4	1,398	0.000%
2026-09-08	15.4000	15.7500	14.7200	14.7200	+25.170%	14	1,397	+1.834%
2026-09-04	11.7600	11.7600	11.7600	11.7600	-3.607%	5	1,390	+27.466%
2026-09-03	12.0500	12.7000	11.5700	12.2000	-5.792%	23	1,390	+22.869%
2026-09-02	12.7500	13.2500	12.4000	12.9500	+2.372%	120	1,381	+15.753%
2026-09-01	12.8400	12.9000	12.6500	12.6500	-8.333%	14	1,298	+18.498%
2026-08-31	14.4500	14.4500	13.7500	13.8000	-9.270%	22	1,298	+8.623%
2026-08-28	15.8100	15.8100	15.2100	15.2100	-9.194%	4	1,293	-1.446%
2026-08-27	16.6000	17.1900	16.0000	16.7500	+1.515%	12	1,296	-10.507%
2026-08-26	17.3000	17.3000	16.1500	16.5000	-5.714%	7	1,296	-9.152%
2026-08-25	16.3500	17.5000	16.3500	17.5000	+9.375%	21	1,300	-14.343%
2026-08-24	16.5000	16.5700	15.5700	16.0000	+1.587%	7	1,305	-6.313%
2026-08-21	14.7700	15.8500	14.7700	15.7500	+27.530%	282	1,303	-4.825%
2026-08-20	11.0500	12.3500	10.9500	12.3500	+18.864%	70	1,317	+21.377%
2026-08-19	10.6000	10.6000	10.3900	10.3900	+14.176%	7	1,285	+44.273%
2026-08-18	9.2000	9.4000	9.1000	9.1000	-11.650%	852	1,286	+64.725%
2026-08-17	10.3100	10.5000	10.3000	10.3000	+9.342%	101	816	+45.534%
2026-08-14	9.4200	9.4200	9.4200	9.4200	0.000%	1	915	+59.130%
2026-08-13	9.7500	9.7500	9.4200	9.4200	-14.751%	2	914	+59.130%
2026-08-12	10.9000	11.0500	10.9000	11.0500	-3.913%	3	913	+35.656%
2026-08-11	11.5000	11.5000	11.5000	11.5000	-5.116%	1	916	+30.348%
2026-08-10	12.5000	12.5200	12.1200	12.1200	+2.278%	3	916	+23.680%
2026-08-07	12.6200	12.6200	11.5000	11.8500	+1.630%	28	917	+26.498%
2026-08-06	11.6600	11.6600	11.6600	11.6600	-4.816%	3	896	+28.559%
2026-08-05	12.0000	12.5500	11.7500	12.2500	+15.023%	54	893	+22.367%
2026-08-04	10.2100	11.2500	10.2000	10.6500	+23.837%	98	890	+40.751%
2026-08-03	8.4700	8.6000	8.4700	8.6000	0.000%	6	828	+74.302%
2026-07-31	8.0500	9.3500	8.0500	8.6000	+0.585%	15	826	+74.302%
2026-07-30	8.4000	8.6000	8.4000	8.5500	+1.786%	15	826	+75.322%
2026-07-29	6.7500	8.4000	6.7500	8.4000	+2.941%	6	815	+78.452%
2026-07-28	7.8400	8.1600	7.8400	8.1600	-5.116%	2	811	+83.701%
2026-07-27	8.6000	8.6000	8.6000	8.6000	-6.522%	1	810	+74.302%
2026-07-23	9.2000	9.2000	9.2000	9.2000	+0.546%	1	810	+62.935%
2026-07-22	9.5000	9.5000	9.1500	9.1500	+9.581%	10	810	+63.825%
2026-07-21	8.3000	8.3500	8.3000	8.3500	+20.144%	2	810	+79.521%
2026-07-20	6.9100	6.9500	6.9100	6.9500	-2.113%	6	808	+115.683%
2026-07-17	5.7500	7.1000	5.5500	7.1000	+2.899%	24	803	+111.127%
2026-07-16	6.7000	6.9000	6.6600	6.9000	-12.658%	86	826	+117.246%
2026-07-15	8.1000	8.1000	7.9000	7.9000	-3.541%	12	758	+89.747%
2026-07-14	8.6000	8.6000	8.1900	8.1900	+8.477%	3	746	+83.028%
2026-07-13	8.3000	8.4500	7.5500	7.5500	-11.696%	17	747	+98.543%
2026-07-10	8.2800	8.5500	8.1100	8.5500	+28.378%	31	734	+75.322%
2026-07-08	6.8500	6.8500	6.6200	6.6600	-10.604%	23	752	+125.075%
2026-07-07	7.7500	7.7500	7.0000	7.4500	-7.223%	10	732	+101.208%
2026-07-06	8.4000	8.4000	7.9500	8.0300	+6.640%	22	729	+86.675%
2026-07-02	8.4000	8.6500	7.4700	7.5300	-10.464%	47	695	+99.070%
2026-07-01	9.0500	9.0500	8.4100	8.4100	-5.506%	33	695	+78.240%
2026-06-29	8.9000	8.9000	8.9000	8.9000	-8.718%	5	676	+68.427%
2026-06-26	9.7500	9.7500	9.7500	9.7500	+2.632%	1	676	+53.744%
2026-06-25	9.0500	9.5100	8.7500	9.5000	+8.820%	7	675	+57.789%
2026-06-24	7.2500	9.5000	7.2500	8.7300	-15.571%	49	677	+71.707%
2026-06-23	10.8200	10.8200	10.3400	10.3400	-18.325%	20	717	+44.971%
2026-06-18	13.2000	13.2000	12.6600	12.6600	-6.912%	36	685	+18.404%
2026-06-17	14.4100	15.0000	13.6000	13.6000	-2.158%	186	685	+10.221%
2026-06-16	14.4900	14.5000	13.7500	13.9000	+1.460%	90	685	+7.842%
2026-06-15	14.7500	14.7500	13.6500	13.7000	+5.385%	57	658	+9.416%
2026-06-12	12.9000	14.2400	12.4000	13.0000	+8.514%	42	656	+15.308%
2026-06-11	10.8000	11.9800	10.8000	11.9800	+26.105%	73	636	+25.125%
2026-06-10	11.5000	11.5000	9.5000	9.5000	-3.061%	67	586	+57.789%
2026-06-09	10.4500	10.4500	9.8000	9.8000	-9.427%	2	542	+52.959%
2026-06-08	10.8200	10.8200	10.8200	10.8200	+4.743%	1	541	+38.540%
2026-06-05	11.4900	11.4900	10.2500	10.3300	-25.950%	30	542	+45.111%
2026-06-04	14.1000	15.0200	13.6500	13.9500	-6.250%	11	547	+7.455%
2026-06-03	14.4600	15.0000	13.7000	14.8800	-0.468%	32	544	+0.739%
2026-06-02	13.2000	15.3200	13.2000	14.9500	+23.861%	46	543	+0.268%
2026-06-01	11.0000	12.0700	11.0000	12.0700	+17.756%	13	538	+24.192%
2026-05-29	10.1500	11.0000	10.1500	10.2500	-8.482%	13	540	+46.244%
2026-05-28	9.9500	11.2000	9.4500	11.2000	+14.286%	5	530	+33.839%
2026-05-27	9.9000	9.9100	9.6500	9.8000	-4.854%	39	533	+52.959%
2026-05-26	9.8000	10.3900	9.8000	10.3000	+28.750%	38	539	+45.534%
2026-05-22	8.7900	8.7900	8.0000	8.0000	-9.091%	14	519	+87.375%
2026-05-21	8.2200	8.8000	8.2000	8.8000	0.000%	5	522	+70.341%
2026-05-20	7.1700	8.8000	7.1700	8.8000	+23.077%	3	522	+70.341%
2026-05-19	7.5000	7.8500	6.7000	7.1500	-12.270%	13	537	+109.650%
2026-05-18	9.3000	9.3000	7.5000	8.1500	-17.760%	18	537	+83.926%
2026-05-15	9.1000	10.2000	9.1000	9.9100	-11.518%	22	537	+51.261%
2026-05-14	11.0300	11.3500	9.4000	11.2000	-4.274%	50	526	+33.839%
2026-05-13	11.9000	12.6800	11.6500	11.7000	+4.839%	216	360	+28.120%
2026-05-12	9.1100	11.1600	9.1100	11.1600	+12.727%	5	360	+34.319%
2026-05-11	9.8000	9.9500	9.7100	9.9000	+21.622%	14	360	+51.414%
2026-05-08	8.6400	8.6400	8.1000	8.1400	-8.023%	5	369	+84.152%
2026-05-07	8.4800	8.8700	8.4800	8.8500	+4.734%	5	365	+69.379%
2026-05-06	7.9000	8.4500	7.9000	8.4500	+41.779%	6	362	+77.396%
2026-05-04	6.0000	6.0500	5.7000	5.9600	-6.875%	73	363	+151.510%
2026-05-01	6.4000	6.4000	6.4000	6.4000	-6.158%	2	331	+134.219%
2026-04-30	7.1500	7.1500	6.8000	6.8200	+21.786%	36	331	+119.795%
2026-04-29	6.6500	6.6500	5.6000	5.6000	-20.567%	37	333	+167.679%
2026-04-28	7.5000	7.5000	7.0000	7.0500	-18.497%	6	301	+112.624%
2026-04-27	8.6500	8.6500	8.6500	8.6500	-7.189%	5	301	+73.295%
2026-04-24	8.8100	9.3200	8.8100	9.3200	+1.858%	2	296	+60.837%
2026-04-23	8.6300	9.5500	8.6300	9.1500	-29.615%	6	296	+63.825%
2026-04-22	13.0000	13.0000	13.0000	13.0000	-2.985%	1	294	+15.308%
2026-04-20	14.2500	14.2500	13.4000	13.4000	+3.475%	4	294	+11.866%
2026-04-17	12.8800	13.2000	12.8800	12.9500	+4.520%	9	293	+15.753%
2026-04-16	12.8000	12.8000	12.3900	12.3900	+0.732%	3	284	+20.985%
2026-04-15	12.3000	12.3000	12.3000	12.3000	-1.205%	1	281	+21.870%
2026-04-13	11.5500	12.4500	11.5500	12.4500	-0.400%	12	280	+20.402%
2026-04-10	12.5000	12.5000	12.5000	12.5000	+12.108%	5	281	+19.920%
2026-04-08	11.1500	11.1500	11.1500	11.1500	+17.122%	4	276	+34.439%
2026-04-02	9.5200	9.5200	9.5200	9.5200	+3.591%	4	273	+57.458%
2026-04-01	9.2300	9.2300	9.1900	9.1900	+36.148%	2	273	+63.112%
2026-03-30	6.7500	6.7500	6.7500	6.7500	+3.846%	1	275	+122.074%
2026-03-23	6.5000	6.5000	6.5000	6.5000	+16.071%	10	275	+130.615%
2026-03-20	5.9000	5.9000	5.6000	5.6000	+4.089%	3	284	+167.679%
2026-03-19	5.3800	5.3800	5.3800	5.3800	-26.301%	1	284	+178.625%
2026-03-18	7.0200	7.3700	7.0200	7.3000	-0.409%	3	284	+105.342%
2026-03-13	7.5000	7.6000	7.3300	7.3300	-8.145%	8	284	+104.502%
2026-03-09	8.2500	8.2500	7.3500	7.9800	-11.136%	4	282	+87.845%
2026-03-06	9.0900	9.0900	8.9800	8.9800	-7.423%	3	280	+66.927%
2026-03-05	10.2500	10.2500	9.7000	9.7000	-20.033%	3	279	+54.536%
2026-03-04	12.4700	13.0000	12.1300	12.1300	+5.204%	5	280	+23.578%
2026-03-03	11.0000	11.5300	9.8000	11.5300	-13.955%	25	279	+30.009%
2026-03-02	13.2000	13.5000	13.1100	13.4000	-3.597%	9	283	+11.866%
2026-02-25	13.9400	13.9400	13.8300	13.9000	+20.870%	13	277	+7.842%
2026-02-23	11.4000	11.5000	11.4000	11.5000	+17.347%	2	277	+30.348%
2026-02-20	9.8000	9.8000	9.8000	9.8000	+8.287%	1	278	+52.959%
2026-02-19	9.0500	9.2300	9.0500	9.0500	-4.737%	8	278	+65.635%
2026-02-12	10.0200	10.0900	9.5000	9.5000	-8.124%	5	285	+57.789%
2026-02-10	10.2300	10.3400	10.2300	10.3400	-6.847%	7	282	+44.971%
2026-02-09	11.1000	11.1000	11.1000	11.1000	+18.085%	1	287	+35.045%
2026-02-06	9.3200	9.4000	9.3200	9.4000	+10.588%	17	287	+59.468%
2026-02-05	9.0000	9.0500	8.5000	8.5000	-9.091%	5	271	+76.353%
2026-02-04	11.8400	11.8400	9.3500	9.3500	-16.143%	4	269	+60.321%
2026-02-03	11.0500	11.1500	11.0500	11.1500	+16.146%	5	271	+34.439%
2026-02-02	9.3500	9.7500	9.3500	9.6000	+4.918%	15	274	+56.146%
2026-01-30	10.2500	10.2500	7.7500	9.1500	-25.123%	19	279	+63.825%
2026-01-29	16.8500	16.8500	10.9800	12.2200	+15.501%	24	274	+22.668%
2026-01-28	10.2000	10.6300	9.9300	10.5800	+5.800%	24	258	+41.682%
2026-01-27	9.4000	10.0000	9.4000	10.0000	+3.093%	7	243	+49.900%
2026-01-26	10.1500	10.5000	9.7000	9.7000	+16.867%	230	236	+54.536%
2026-01-23	8.3000	8.3000	8.3000	8.3000	+3.750%	2	6	+80.602%
2026-01-22	8.0000	8.0000	8.0000	8.0000	-13.043%	1	4	+87.375%
2026-01-21	9.2000	9.2000	9.2000	9.2000	+15.000%	2	4	+62.935%
2026-01-20	8.0000	8.0000	8.0000	8.0000	0.000%	4	4	+87.375%