Dark

FCX20270617C85
FCX Jun 17 2027 85.00 Call (FCX270617C00085000)
option OPRA

EOD

Sep 9, 2026

11.03+1.379%(+0.15)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	11.3300	11.3300	10.6300	11.0300	+1.379%	8	1,194	0.000%
2026-09-08	11.4000	11.5100	10.8800	10.8800	+23.918%	4	1,194	+1.379%
2026-09-04	8.7800	8.7800	8.7800	8.7800	+3.294%	1	1,192	+25.626%
2026-09-03	8.5000	8.5000	8.5000	8.5000	-15.254%	2	1,192	+29.765%
2026-09-02	10.0300	10.0300	10.0300	10.0300	+11.444%	5	1,190	+9.970%
2026-09-01	9.4500	10.0500	9.0000	9.0000	-13.295%	15	1,188	+22.556%
2026-08-31	10.3700	10.3800	10.2200	10.3800	-19.846%	11	1,184	+6.262%
2026-08-27	12.9500	12.9500	12.9500	12.9500	+1.569%	2	1,181	-14.826%
2026-08-26	13.0000	13.0000	12.7500	12.7500	+0.315%	5	1,183	-13.490%
2026-08-25	12.4800	12.7100	12.4800	12.7100	+6.717%	2	1,183	-13.218%
2026-08-24	12.7700	12.7700	11.5600	11.9100	+1.535%	48	1,184	-7.389%
2026-08-21	11.5000	11.8200	10.9500	11.7300	+43.049%	114	1,138	-5.968%
2026-08-20	7.8000	8.2000	7.7500	8.2000	+5.806%	12	1,202	+34.512%
2026-08-19	7.7500	7.7500	7.7500	7.7500	+11.032%	9	1,194	+42.323%
2026-08-17	6.9800	6.9800	6.9800	6.9800	+4.179%	2	1,194	+58.023%
2026-08-14	7.0500	7.0500	6.7000	6.7000	-4.965%	5	1,192	+64.627%
2026-08-13	7.3500	7.3500	7.0500	7.0500	-13.497%	3	1,190	+56.454%
2026-08-12	8.3200	8.3200	8.1500	8.1500	+1.242%	2	1,187	+35.337%
2026-08-11	8.3500	8.3500	8.0000	8.0500	-9.551%	29	1,186	+37.019%
2026-08-10	8.7200	9.3000	8.7000	8.9000	-1.111%	55	1,157	+23.933%
2026-08-07	8.7000	9.0000	8.6000	9.0000	+3.448%	12	1,166	+22.556%
2026-08-06	8.9200	8.9200	8.7000	8.7000	-3.333%	3	1,155	+26.782%
2026-08-05	9.1500	9.1500	8.7500	9.0000	+12.923%	62	1,157	+22.556%
2026-08-04	7.6500	7.9700	7.4500	7.9700	+35.085%	4	1,102	+38.394%
2026-07-30	6.2000	6.2000	5.8500	5.9000	+7.273%	36	1,100	+86.949%
2026-07-28	5.5000	5.5000	5.5000	5.5000	+4.762%	1	1,069	+100.545%
2026-07-23	5.2500	5.2500	5.2500	5.2500	-25.000%	3	1,069	+110.095%
2026-07-22	6.6600	7.0000	6.6600	7.0000	+18.644%	21	1,069	+57.571%
2026-07-21	5.4000	5.9000	5.4000	5.9000	+15.686%	58	1,068	+86.949%
2026-07-20	5.0300	5.1000	4.9500	5.1000	+3.030%	5	1,069	+116.275%
2026-07-17	4.2000	4.9500	4.2000	4.9500	+7.609%	26	1,069	+122.828%
2026-07-16	5.1900	5.1900	4.5000	4.6000	-13.696%	114	1,069	+139.783%
2026-07-15	5.3000	5.3300	5.3000	5.3300	-11.167%	2	1,030	+106.942%
2026-07-14	6.3000	6.3500	5.7000	6.0000	+9.091%	48	1,029	+83.833%
2026-07-13	6.1000	6.1000	5.4800	5.5000	-9.836%	9	985	+100.545%
2026-07-10	6.0000	6.1500	6.0000	6.1000	+5.172%	4	980	+80.820%
2026-07-09	5.8700	5.8700	5.8000	5.8000	+31.222%	44	980	+90.172%
2026-07-08	4.6000	4.6000	4.2000	4.4200	-10.345%	16	1,013	+149.548%
2026-07-07	5.1000	5.1000	4.9300	4.9300	-14.261%	5	1,000	+123.732%
2026-07-06	5.7500	5.7500	5.7500	5.7500	+2.679%	8	998	+91.826%
2026-07-02	6.0000	6.0000	5.4000	5.6000	-7.743%	5	993	+96.964%
2026-07-01	6.3500	6.3500	6.0700	6.0700	-10.340%	3	993	+81.713%
2026-06-30	7.0000	7.0000	6.7000	6.7700	+2.576%	3	992	+62.925%
2026-06-24	7.0000	7.0000	6.4500	6.6000	-16.981%	155	989	+67.121%
2026-06-23	7.9500	7.9500	7.9500	7.9500	-22.135%	1	991	+38.742%
2026-06-22	10.1800	10.3000	10.1800	10.2100	-0.390%	9	990	+8.031%
2026-06-18	10.2500	10.2500	10.2500	10.2500	+0.985%	3	992	+7.610%
2026-06-17	10.8000	11.2700	10.1500	10.1500	-6.019%	8	992	+8.670%
2026-06-16	11.4800	11.4800	10.8000	10.8000	+4.854%	63	992	+2.130%
2026-06-15	12.0000	12.0000	10.3000	10.3000	+0.488%	40	966	+7.087%
2026-06-12	9.7000	10.2500	9.7000	10.2500	+10.811%	17	930	+7.610%
2026-06-11	8.4500	9.2500	8.4500	9.2500	+7.558%	2	928	+19.243%
2026-06-09	8.6000	8.6000	8.6000	8.6000	+7.500%	2	927	+28.256%
2026-06-08	8.4200	8.4200	8.0000	8.0000	+2.960%	84	927	+37.875%
2026-06-05	8.9000	8.9000	7.7000	7.7700	-26.836%	15	925	+41.956%
2026-06-04	11.8300	11.8400	10.6200	10.6200	-9.231%	9	920	+3.861%
2026-06-03	10.6300	11.9000	10.6300	11.7000	-0.847%	117	918	-5.726%
2026-06-02	10.6700	11.8800	10.6700	11.8000	+47.870%	13	887	-6.525%
2026-05-29	7.9500	8.1300	7.7500	7.9800	+5.000%	407	882	+38.221%
2026-05-26	7.2500	7.6000	7.2500	7.6000	+15.152%	16	481	+45.132%
2026-05-22	6.4800	6.6000	6.4800	6.6000	-2.941%	2	482	+67.121%
2026-05-21	6.6500	6.8000	6.6500	6.8000	+12.397%	2	480	+62.206%
2026-05-20	6.0500	6.0500	6.0500	6.0500	+14.151%	1	480	+82.314%
2026-05-19	5.3000	5.7500	5.3000	5.3000	-7.018%	24	464	+108.113%
2026-05-18	6.4000	6.4000	5.7000	5.7000	-15.556%	7	464	+93.509%
2026-05-15	6.7500	6.7500	6.7500	6.7500	-20.588%	5	464	+63.407%
2026-05-14	8.5000	8.5000	8.5000	8.5000	+16.438%	7	464	+29.765%
2026-05-11	8.0100	8.0100	7.3000	7.3000	+17.742%	21	457	+51.096%
2026-05-08	6.2000	6.2000	6.2000	6.2000	+3.679%	2	478	+77.903%
2026-05-06	5.9800	5.9800	5.9800	5.9800	+29.718%	1	478	+84.448%
2026-05-05	4.0900	4.6100	4.0900	4.6100	+8.471%	26	477	+139.262%
2026-05-04	4.2500	4.2500	4.2500	4.2500	-3.409%	3	451	+159.529%
2026-05-01	4.4000	4.4000	4.4000	4.4000	-3.084%	3	451	+150.682%
2026-04-30	4.6500	4.6500	4.5400	4.5400	-5.613%	25	451	+142.952%
2026-04-29	4.8100	4.8100	4.8100	4.8100	-4.752%	1	426	+129.314%
2026-04-28	5.0500	5.0500	5.0000	5.0500	-25.735%	25	426	+118.416%
2026-04-23	6.6800	7.9700	6.6800	6.8000	-22.727%	29	401	+62.206%
2026-04-21	8.8000	8.8000	8.8000	8.8000	-11.558%	5	395	+25.341%
2026-04-20	10.0500	10.0500	9.9500	9.9500	-2.451%	9	395	+10.854%
2026-04-17	10.2000	10.2000	10.2000	10.2000	+11.475%	5	387	+8.137%
2026-04-13	9.1500	9.1500	9.1500	9.1500	+12.963%	24	387	+20.546%
2026-04-08	8.1000	8.1000	8.1000	8.1000	+17.391%	1	375	+36.173%
2026-04-02	7.2500	7.2500	6.9000	6.9000	+17.949%	110	275	+59.855%
2026-03-31	5.8500	5.8500	5.8500	5.8500	+6.364%	2	275	+88.547%
2026-03-24	5.5000	5.5000	5.5000	5.5000	+34.146%	1	273	+100.545%
2026-03-19	4.1000	4.1000	4.1000	4.1000	-26.391%	1	272	+169.024%
2026-03-18	5.5700	5.5700	5.5700	5.5700	-3.966%	1	273	+98.025%
2026-03-13	5.8000	5.8000	5.8000	5.8000	0.000%	15	272	+90.172%
2026-03-09	6.2000	6.2000	5.8000	5.8000	-16.064%	7	272	+90.172%
2026-03-06	7.3000	7.3000	6.9100	6.9100	-3.357%	87	273	+59.624%
2026-03-05	7.1500	7.1500	7.1500	7.1500	-17.245%	1	199	+54.266%
2026-03-03	8.6400	8.6400	8.6400	8.6400	-18.873%	1	198	+27.662%
2026-02-25	10.3700	10.6500	10.3700	10.6500	+25.000%	4	194	+3.568%
2026-02-09	7.2500	8.5200	7.2500	8.5200	+6.633%	2	194	+29.460%
2026-02-04	7.9900	7.9900	7.9900	7.9900	-10.726%	1	192	+38.048%
2026-02-03	9.2200	9.2200	8.9500	8.9500	+27.857%	154	192	+23.240%
2026-01-30	7.0000	7.0000	7.0000	7.0000	-27.461%	1	42	+57.571%
2026-01-29	10.2500	10.2500	9.6500	9.6500	+24.516%	26	41	+14.301%
2026-01-27	7.5000	7.7500	7.5000	7.7500	+33.621%	30	16	+42.323%
2026-01-22	6.0800	6.0800	5.8000	5.8000	0.000%	2	2	+90.172%