Dark

FCX20270617C80
FCX Jun 17 2027 80.00 Call (FCX270617C00080000)
option OPRA

EOD

Sep 8, 2026

12.72+27.839%(+2.77)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	13.0000	13.7000	12.7200	12.7200	+27.839%	33	545	0.000%
2026-09-04	9.7300	9.9500	9.4800	9.9500	-2.451%	16	544	+27.839%
2026-09-03	10.6900	10.6900	10.0000	10.2000	-2.392%	34	544	+24.706%
2026-09-01	10.4500	10.4500	10.4500	10.4500	-14.694%	2	531	+21.722%
2026-08-31	12.1600	12.2500	12.1600	12.2500	-3.543%	12	533	+3.837%
2026-08-28	12.7000	12.7000	12.7000	12.7000	-9.286%	5	543	+0.157%
2026-08-27	14.3500	14.3500	14.0000	14.0000	-3.978%	21	543	-9.143%
2026-08-26	14.8000	15.0000	14.5800	14.5800	-4.830%	13	542	-12.757%
2026-08-25	14.4600	15.3200	14.4600	15.3200	+12.399%	11	549	-16.971%
2026-08-24	14.1000	14.2500	12.7000	13.6300	+3.414%	44	553	-6.676%
2026-08-21	12.5000	13.8000	12.5000	13.1800	+25.524%	54	548	-3.490%
2026-08-20	10.0000	10.5000	10.0000	10.5000	+14.255%	2	534	+21.143%
2026-08-19	9.1000	9.1900	9.1000	9.1900	+12.899%	11	535	+38.411%
2026-08-18	8.1400	8.1400	8.1400	8.1400	-8.333%	2	530	+56.265%
2026-08-17	8.8500	9.0500	8.8000	8.8800	+12.405%	178	530	+43.243%
2026-08-14	8.3500	8.3500	7.9000	7.9000	-0.754%	16	540	+61.013%
2026-08-13	8.7500	8.7500	7.9600	7.9600	-14.409%	6	530	+59.799%
2026-08-12	9.0500	9.3000	9.0500	9.3000	-3.125%	38	525	+36.774%
2026-08-11	9.8500	9.9000	9.6000	9.6000	-10.698%	8	508	+32.500%
2026-08-10	10.1500	10.7500	10.1500	10.7500	+5.392%	3	502	+18.326%
2026-08-07	10.1500	10.2000	10.1500	10.2000	+3.659%	2	500	+24.706%
2026-08-06	9.8400	9.8400	9.8400	9.8400	-3.529%	1	498	+29.268%
2026-08-05	10.3500	10.3500	10.2000	10.2000	+13.333%	2	497	+24.706%
2026-08-04	8.4500	9.3600	8.4500	9.0000	+22.449%	209	498	+41.333%
2026-08-03	8.0000	8.0000	7.3500	7.3500	+2.083%	6	363	+73.061%
2026-07-30	6.7500	7.2000	6.7500	7.2000	+26.316%	3	366	+76.667%
2026-07-29	7.0000	7.0000	5.7000	5.7000	-35.227%	4	365	+123.158%
2026-07-27	8.8000	8.8000	8.8000	8.8000	+23.596%	1	365	+44.545%
2026-07-24	6.8000	7.1200	6.8000	7.1200	-11.000%	6	364	+78.652%
2026-07-22	7.9000	8.1000	7.9000	8.0000	+12.994%	5	365	+59.000%
2026-07-21	6.6200	7.1000	6.6000	7.0800	+20.000%	15	365	+79.661%
2026-07-20	5.9000	5.9000	5.9000	5.9000	+15.686%	5	351	+115.593%
2026-07-17	5.0000	5.1000	5.0000	5.1000	-12.069%	2	351	+149.412%
2026-07-16	5.6500	5.8000	5.5600	5.8000	-21.088%	22	353	+119.310%
2026-07-15	7.3500	7.3500	7.3500	7.3500	+0.685%	1	352	+73.061%
2026-07-14	7.3000	7.3000	7.3000	7.3000	+13.178%	1	351	+74.247%
2026-07-13	6.5000	6.7500	6.4000	6.4500	-11.644%	29	350	+97.209%
2026-07-10	6.4000	7.3000	6.4000	7.3000	+21.667%	11	361	+74.247%
2026-07-09	6.0000	6.0000	6.0000	6.0000	+0.840%	1	350	+112.000%
2026-07-07	6.5000	6.5000	5.9500	5.9500	-8.462%	5	349	+113.782%
2026-07-02	6.5000	6.5000	6.5000	6.5000	-16.129%	1	347	+95.692%
2026-06-26	8.0200	8.6200	7.7500	7.7500	+3.333%	6	347	+64.129%
2026-06-24	7.3800	8.0900	7.3800	7.5000	-17.582%	46	347	+69.600%
2026-06-23	9.1000	9.1000	9.1000	9.1000	-20.105%	2	312	+39.780%
2026-06-22	11.0500	12.2800	11.0500	11.3900	+3.545%	12	312	+11.677%
2026-06-18	10.5500	11.6800	10.5500	11.0000	-12.000%	14	320	+15.636%
2026-06-17	12.9000	13.0000	12.5000	12.5000	+2.965%	36	320	+1.760%
2026-06-15	12.9500	13.5000	12.1400	12.1400	+22.750%	40	320	+4.778%
2026-06-11	8.9000	9.8900	8.9000	9.8900	+12.771%	11	320	+28.615%
2026-06-10	8.7700	8.7700	8.7700	8.7700	-11.414%	1	321	+45.040%
2026-06-09	9.9000	9.9000	9.9000	9.9000	-2.463%	5	321	+28.485%
2026-06-08	10.1500	10.1500	10.1500	10.1500	+9.730%	5	321	+25.320%
2026-06-05	10.5800	10.5800	9.2500	9.2500	-23.868%	7	321	+37.514%
2026-06-04	12.7300	12.7300	11.9700	12.1500	-6.538%	5	319	+4.691%
2026-06-03	12.5600	13.6500	12.5600	13.0000	-2.622%	49	319	-2.154%
2026-06-02	12.5000	13.3500	12.5000	13.3500	+27.143%	16	285	-4.719%
2026-06-01	9.2400	10.5000	9.2400	10.5000	+17.188%	3	277	+21.143%
2026-05-29	10.8500	10.8500	8.9600	8.9600	-6.861%	2	276	+41.964%
2026-05-28	9.6200	9.6200	9.6200	9.6200	+15.210%	1	274	+32.225%
2026-05-27	8.3500	8.3500	8.3500	8.3500	-2.907%	1	274	+52.335%
2026-05-26	8.6000	8.6000	8.6000	8.6000	+12.418%	1	275	+47.907%
2026-05-22	7.8000	7.8000	7.6500	7.6500	+11.679%	5	273	+66.275%
2026-05-20	7.0500	7.0500	6.8500	6.8500	+2.853%	6	273	+85.693%
2026-05-19	6.6600	6.6600	6.6600	6.6600	-4.173%	2	246	+90.991%
2026-05-18	7.9000	7.9000	6.6000	6.9500	-16.265%	31	246	+83.022%
2026-05-15	8.4000	8.4000	8.3000	8.3000	-22.791%	10	246	+53.253%
2026-05-13	10.2500	10.7500	10.0300	10.7500	+10.711%	10	248	+18.326%
2026-05-12	9.7100	9.7100	9.7100	9.7100	+11.866%	1	241	+30.999%
2026-05-11	8.0000	8.6800	8.0000	8.6800	+17.297%	57	241	+46.544%
2026-05-08	7.1100	7.4000	7.1100	7.4000	-1.333%	8	189	+71.892%
2026-05-07	7.5000	7.5000	7.5000	7.5000	+33.929%	1	194	+69.600%
2026-04-30	5.6000	5.6000	5.6000	5.6000	+2.190%	10	194	+127.143%
2026-04-29	5.5700	5.5700	5.4800	5.4800	-6.803%	2	184	+132.117%
2026-04-28	6.0000	6.0000	5.8800	5.8800	-26.957%	3	182	+116.327%
2026-04-24	8.0500	8.0500	8.0500	8.0500	-6.177%	1	182	+58.012%
2026-04-23	7.5000	8.9300	7.5000	8.5800	-18.286%	6	182	+48.252%
2026-04-21	11.3800	11.5200	10.1000	10.5000	-8.696%	71	179	+21.143%
2026-04-20	11.5800	11.6000	11.5000	11.5000	+0.262%	11	180	+10.609%
2026-04-17	10.8500	11.6100	10.8500	11.4700	+3.333%	35	170	+10.898%
2026-04-15	11.1000	11.1000	11.1000	11.1000	+1.835%	1	153	+14.595%
2026-04-10	10.7800	10.9000	10.7800	10.9000	+14.496%	8	154	+16.697%
2026-04-09	9.5200	9.5200	9.5200	9.5200	-1.856%	30	162	+33.613%
2026-04-08	9.7000	9.7000	9.5500	9.7000	+17.291%	24	187	+31.134%
2026-04-02	8.2700	8.2700	8.2700	8.2700	+1.722%	4	172	+53.809%
2026-04-01	7.9300	8.2000	7.9300	8.1300	+32.626%	17	172	+56.458%
2026-03-27	6.2500	6.2500	6.1300	6.1300	-11.159%	6	173	+107.504%
2026-03-25	6.9000	6.9000	6.9000	6.9000	+7.813%	2	171	+84.348%
2026-03-24	6.4000	6.4000	6.4000	6.4000	+28.000%	2	169	+98.750%
2026-03-20	5.0000	5.0000	5.0000	5.0000	+2.041%	1	169	+154.400%
2026-03-19	5.1300	5.1300	4.5000	4.9000	-24.615%	36	169	+159.592%
2026-03-13	6.5000	6.5000	6.5000	6.5000	-14.474%	1	183	+95.692%
2026-03-12	8.1000	8.1000	7.6000	7.6000	-17.391%	5	183	+67.368%
2026-03-10	9.1000	9.2000	9.1000	9.2000	+15.000%	7	184	+38.261%
2026-03-09	8.0000	8.0000	8.0000	8.0000	0.000%	5	179	+59.000%
2026-03-06	8.0000	8.0000	8.0000	8.0000	-4.762%	2	174	+59.000%
2026-03-05	8.9000	8.9000	8.4000	8.4000	-17.808%	7	172	+51.429%
2026-03-03	10.2500	10.2500	10.2200	10.2200	-12.350%	2	167	+24.462%
2026-03-02	11.6600	11.6600	11.6600	11.6600	+0.604%	1	166	+9.091%
2026-02-27	11.5900	11.5900	11.5900	11.5900	-6.532%	15	167	+9.750%
2026-02-25	12.0700	12.4000	11.9000	12.4000	+9.251%	7	152	+2.581%
2026-02-24	10.8700	12.4000	10.8700	11.3500	+36.912%	5	152	+12.070%
2026-02-18	8.8000	8.8000	8.2900	8.2900	+10.533%	3	149	+53.438%
2026-02-17	7.5000	7.5000	7.5000	7.5000	-16.667%	5	148	+69.600%
2026-02-13	9.0000	9.0000	9.0000	9.0000	+6.383%	14	149	+41.333%
2026-02-12	9.4800	9.4800	8.4600	8.4600	-10.665%	8	149	+50.355%
2026-02-11	9.4700	9.4700	9.4700	9.4700	+29.726%	1	144	+34.319%
2026-02-05	7.3000	7.3000	7.3000	7.3000	-17.514%	2	144	+74.247%
2026-02-04	10.0800	10.3400	8.8500	8.8500	-11.500%	5	142	+43.729%
2026-02-03	9.3000	11.4500	9.3000	10.0000	+20.482%	12	138	+27.200%
2026-02-02	8.3000	8.3000	8.3000	8.3000	-5.682%	20	138	+53.253%
2026-01-30	9.0000	9.0000	6.8000	8.8000	-16.588%	17	138	+44.545%
2026-01-29	15.3000	15.3000	10.3000	10.5500	+6.030%	14	126	+20.569%
2026-01-28	9.7500	9.9500	8.8100	9.9500	+25.157%	11	125	+27.839%
2026-01-26	8.2000	9.7500	7.9500	7.9500	+1.923%	78	123	+60.000%
2026-01-23	7.4000	7.8000	7.4000	7.8000	+15.385%	30	74	+63.077%
2026-01-22	7.5900	7.5900	6.7000	6.7600	-4.654%	12	48	+88.166%
2026-01-21	8.2000	8.2000	7.0900	7.0900	+4.727%	13	40	+79.408%
2026-01-16	6.7000	6.7700	6.5100	6.7700	0.000%	30	0	+87.888%