Dark

FCX20270617C90
FCX Jun 17 2027 90.00 Call (FCX270617C00090000)
option OPRA

EOD

Sep 9, 2026

8.85-10.152%(-1.00)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	8.8500	8.8500	8.8500	8.8500	-10.152%	20	1,374	0.000%
2026-09-08	8.4500	9.8500	8.4500	9.8500	+41.117%	6	1,374	-10.152%
2026-09-04	6.9700	6.9800	6.9700	6.9800	-15.291%	10	1,373	+26.791%
2026-09-02	8.2400	8.2400	8.2400	8.2400	+12.109%	40	1,373	+7.403%
2026-09-01	8.1000	8.1000	7.3500	7.3500	-17.877%	33	1,333	+20.408%
2026-08-31	8.9500	8.9500	8.9500	8.9500	-5.789%	1	1,310	-1.117%
2026-08-28	9.5000	9.5000	9.5000	9.5000	-13.636%	13	1,309	-6.842%
2026-08-27	10.8000	11.2500	10.7000	11.0000	+0.917%	73	1,318	-19.545%
2026-08-26	11.6000	11.6000	10.2500	10.9000	-3.283%	21	1,245	-18.807%
2026-08-25	10.8600	11.2700	10.8600	11.2700	+9.311%	30	1,237	-21.473%
2026-08-24	11.0000	11.0000	10.3000	10.3100	+4.883%	74	1,209	-14.161%
2026-08-21	9.9000	10.2200	9.5000	9.8300	+28.834%	58	1,206	-9.969%
2026-08-20	6.4200	7.6300	6.4200	7.6300	+43.962%	2	1,204	+15.990%
2026-08-18	5.4300	5.4300	5.3000	5.3000	-18.462%	6	1,205	+66.981%
2026-08-17	6.4000	6.5000	6.4000	6.5000	+14.035%	2	1,206	+36.154%
2026-08-14	5.8000	5.8000	5.7000	5.7000	-4.202%	2	1,205	+55.263%
2026-08-13	5.9500	5.9500	5.9500	5.9500	-13.768%	2	1,204	+48.739%
2026-08-11	7.0500	7.0500	6.9000	6.9000	-9.804%	13	1,202	+28.261%
2026-08-10	7.7000	8.2500	7.6500	7.6500	+5.517%	29	1,194	+15.686%
2026-08-07	7.6500	7.6500	7.2500	7.2500	+4.618%	11	1,183	+22.069%
2026-08-06	7.5500	7.5500	6.9300	6.9300	-8.816%	7	1,183	+27.706%
2026-08-05	8.0000	8.0000	7.5500	7.6000	+10.145%	11	1,181	+16.447%
2026-08-04	6.5000	6.9000	6.3000	6.9000	+36.634%	8	1,181	+28.261%
2026-07-31	4.7500	5.0500	4.7500	5.0500	+1.000%	4	1,180	+75.248%
2026-07-30	5.0000	5.0000	5.0000	5.0000	+2.041%	1	1,181	+77.000%
2026-07-27	5.0000	5.0000	4.9000	4.9000	-4.669%	2	1,180	+80.612%
2026-07-24	5.4500	5.4500	5.1400	5.1400	-9.027%	5	1,180	+72.179%
2026-07-22	5.6500	5.6500	5.6500	5.6500	+31.395%	2	1,185	+56.637%
2026-07-20	4.3000	4.3000	4.3000	4.3000	+4.878%	2	1,185	+105.814%
2026-07-17	4.1500	4.1500	4.0500	4.1000	+4.061%	61	1,187	+115.854%
2026-07-16	4.5000	4.5000	3.9000	3.9400	-30.877%	267	1,126	+124.619%
2026-07-15	5.7000	5.7000	5.7000	5.7000	+20.000%	10	1,002	+55.263%
2026-07-13	5.2200	5.2200	4.7500	4.7500	-8.654%	30	1,012	+86.316%
2026-07-10	4.9700	5.2000	4.9600	5.2000	+35.065%	12	999	+70.192%
2026-07-08	3.8500	3.8500	3.8500	3.8500	-8.983%	5	988	+129.870%
2026-07-07	4.2300	4.2300	4.2300	4.2300	-13.673%	1	988	+109.220%
2026-07-02	4.9500	4.9500	4.9000	4.9000	-16.949%	16	974	+80.612%
2026-06-30	5.9000	5.9000	5.9000	5.9000	+18.000%	1	974	+50.000%
2026-06-24	5.0000	5.0000	5.0000	5.0000	-42.130%	6	973	+77.000%
2026-06-18	8.7300	8.7300	8.6400	8.6400	-4.000%	2	972	+2.431%
2026-06-17	9.9800	9.9800	9.0000	9.0000	0.000%	7	972	-1.667%
2026-06-12	7.2500	9.0000	7.2500	9.0000	+18.421%	3	972	-1.667%
2026-06-11	7.2000	7.6000	7.2000	7.6000	+13.095%	20	974	+16.447%
2026-06-10	6.7200	6.7200	6.7200	6.7200	-7.310%	1	977	+31.696%
2026-06-08	7.2500	7.2500	7.2500	7.2500	+7.727%	1	976	+22.069%
2026-06-05	8.1000	8.1000	6.7300	6.7300	-37.044%	3	975	+31.501%
2026-06-03	10.6900	10.6900	10.6900	10.6900	+5.632%	10	976	-17.212%
2026-06-02	8.7500	10.1200	8.7500	10.1200	+29.744%	243	986	-12.549%
2026-06-01	7.8000	7.8000	7.8000	7.8000	+7.438%	5	762	+13.462%
2026-05-29	7.2500	7.2600	7.2500	7.2600	+3.714%	6	762	+21.901%
2026-05-28	6.6500	7.0000	6.6500	7.0000	+9.546%	60	756	+26.429%
2026-05-27	6.3900	6.3900	6.3900	6.3900	-0.156%	1	698	+38.498%
2026-05-26	6.7300	6.7500	6.4000	6.4000	+16.364%	12	698	+38.281%
2026-05-21	5.3000	5.5000	5.3000	5.5000	-6.780%	40	696	+60.909%
2026-05-20	5.2000	5.9000	5.2000	5.9000	+28.261%	4	656	+50.000%
2026-05-19	4.7200	4.7200	4.6000	4.6000	-41.772%	43	630	+92.391%
2026-05-13	7.9800	8.0000	7.8500	7.9000	+43.636%	103	630	+12.025%
2026-05-11	5.5000	5.5000	5.5000	5.5000	+8.911%	2	729	+60.909%
2026-05-08	5.3500	5.3500	5.0500	5.0500	-6.481%	3	727	+75.248%
2026-05-07	5.4000	5.4000	5.4000	5.4000	+2.857%	1	725	+63.889%
2026-05-06	4.8500	5.2500	4.8500	5.2500	+50.000%	7	724	+68.571%
2026-05-04	3.4600	3.5000	3.4600	3.5000	-13.580%	30	717	+152.857%
2026-05-01	4.0500	4.0500	4.0500	4.0500	+17.391%	1	686	+118.519%
2026-04-29	3.4500	3.4500	3.4500	3.4500	-18.824%	1	686	+156.522%
2026-04-28	4.3000	4.3000	4.2000	4.2500	-1.163%	109	687	+108.235%
2026-04-27	5.1000	5.1000	4.3000	4.3000	-23.894%	6	612	+105.814%
2026-04-23	5.5500	6.3000	5.5500	5.6500	-33.136%	6	606	+56.637%
2026-04-22	8.4400	8.4500	8.4400	8.4500	+8.333%	101	602	+4.734%
2026-04-21	7.8000	7.8000	7.8000	7.8000	-7.692%	1	502	+13.462%
2026-04-20	8.8000	8.8500	8.4500	8.4500	-2.874%	4	502	+4.734%
2026-04-17	8.7000	8.7000	8.7000	8.7000	+14.173%	1	503	+1.724%
2026-04-16	7.6200	7.6200	7.6200	7.6200	+1.600%	2	502	+16.142%
2026-04-14	7.5000	7.5000	7.5000	7.5000	+4.312%	5	500	+18.000%
2026-04-08	7.1000	7.1900	7.1000	7.1900	+15.968%	5	496	+23.088%
2026-04-02	6.0000	6.2000	6.0000	6.2000	+27.835%	2	499	+42.742%
2026-03-31	5.0000	5.0000	4.8500	4.8500	+4.301%	13	499	+82.474%
2026-03-27	4.6500	4.6500	4.6500	4.6500	+11.244%	1	498	+90.323%
2026-03-23	4.2000	4.2000	4.1500	4.1800	+11.467%	3	498	+111.722%
2026-03-19	3.7500	3.8300	3.7500	3.7500	-14.773%	11	496	+136.000%
2026-03-18	5.0500	5.0500	4.4000	4.4000	-18.519%	7	485	+101.136%
2026-03-16	5.4000	5.4000	5.4000	5.4000	-10.000%	1	482	+63.889%
2026-03-12	6.0000	6.0000	6.0000	6.0000	+10.092%	8	481	+47.500%
2026-03-09	5.2500	5.4500	5.2500	5.4500	-9.917%	10	489	+62.385%
2026-03-06	6.4000	6.4000	6.0500	6.0500	-5.469%	6	487	+46.281%
2026-03-05	6.8000	7.4000	6.2500	6.4000	-31.183%	5	483	+38.281%
2026-03-04	8.7500	9.3000	8.5500	9.3000	+70.642%	3	484	-4.839%
2026-03-03	7.4000	7.4000	5.4500	5.4500	-45.500%	10	481	+62.385%
2026-02-26	10.0000	10.0000	10.0000	10.0000	0.000%	2	475	-11.500%
2026-02-25	9.3000	10.1000	9.3000	10.0000	+16.279%	5	472	-11.500%
2026-02-24	8.4900	9.2000	8.4900	8.6000	+7.098%	7	472	+2.907%
2026-02-23	8.0300	8.0300	8.0300	8.0300	+22.595%	1	469	+10.212%
2026-02-20	6.5500	6.5500	6.5500	6.5500	+24.762%	1	468	+35.115%
2026-02-17	5.2500	5.2500	5.2500	5.2500	-22.222%	1	467	+68.571%
2026-02-13	6.7500	6.7500	6.7500	6.7500	0.000%	2	466	+31.111%
2026-02-12	6.7500	6.7500	6.7500	6.7500	+19.469%	10	466	+31.111%
2026-02-05	5.4700	5.7500	5.4700	5.6500	-12.403%	108	468	+56.637%
2026-02-04	6.4500	6.4500	6.4500	6.4500	-18.561%	15	370	+37.209%
2026-02-03	7.8700	7.9200	7.5000	7.9200	+21.846%	10	370	+11.742%
2026-02-02	6.8500	6.8500	6.3000	6.5000	+3.339%	16	370	+36.154%
2026-01-30	7.1000	7.1000	6.2500	6.2900	-23.758%	7	365	+40.700%
2026-01-29	9.6500	9.6500	7.5000	8.2500	+22.222%	52	359	+7.273%
2026-01-28	7.0000	7.0000	6.7500	6.7500	+10.656%	2	320	+31.111%
2026-01-27	6.5000	6.5000	6.1000	6.1000	-1.613%	21	318	+45.082%
2026-01-26	6.4000	7.0000	6.2000	6.2000	+14.180%	252	317	+42.742%
2026-01-23	5.6000	5.6000	5.3500	5.4300	+9.697%	22	110	+62.983%
2026-01-22	5.4000	5.5000	4.9500	4.9500	-10.488%	20	109	+78.788%
2026-01-21	5.7500	5.7500	5.5000	5.5300	+10.600%	108	99	+60.036%
2026-01-20	4.7700	5.0000	4.7700	5.0000	0.000%	10	8	+77.000%