Dark

FCX20270617P50
FCX Jun 17 2027 50.00 Put (FCX270617P00050000)
option OPRA

EOD

Sep 9, 2026

2.08-3.256%(-0.07)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	2.2200	2.2200	1.8200	2.0800	-3.256%	40	2,994	0.000%
2026-09-08	2.1500	2.1500	2.1500	2.1500	-12.602%	10	2,977	-3.256%
2026-09-03	2.4600	2.4600	2.4600	2.4600	+0.408%	1	2,977	-15.447%
2026-09-02	2.3000	2.4500	2.3000	2.4500	-2.000%	15	2,978	-15.102%
2026-09-01	2.3000	2.5000	2.3000	2.5000	+6.383%	92	2,963	-16.800%
2026-08-31	2.3500	2.3500	2.3500	2.3500	+4.444%	1	2,888	-11.489%
2026-08-28	2.2500	2.2500	2.2500	2.2500	+7.656%	3	2,888	-7.556%
2026-08-27	2.0900	2.0900	2.0900	2.0900	-5.856%	2	2,888	-0.478%
2026-08-26	2.3000	2.3000	2.2200	2.2200	-6.723%	29	2,886	-6.306%
2026-08-25	2.4400	2.4400	2.3800	2.3800	-3.252%	13	2,886	-12.605%
2026-08-24	2.4100	2.4600	2.4100	2.4600	-5.747%	2	2,887	-15.447%
2026-08-21	2.6100	2.6100	2.6100	2.6100	-18.438%	1	2,885	-20.307%
2026-08-20	3.2700	3.3000	3.1800	3.2000	-5.882%	163	2,886	-35.000%
2026-08-19	3.2500	3.4000	3.2500	3.4000	-8.108%	170	2,865	-38.824%
2026-08-18	3.6500	3.7500	3.6500	3.7000	-1.333%	28	2,765	-43.784%
2026-08-14	3.7500	3.7500	3.7500	3.7500	+1.078%	19	2,763	-44.533%
2026-08-13	3.5500	3.7100	3.4000	3.7100	+4.507%	79	2,748	-43.935%
2026-08-10	3.5500	3.5500	3.5500	3.5500	-4.054%	1	2,672	-41.408%
2026-08-07	3.7500	3.7500	3.7000	3.7000	-7.500%	69	2,672	-43.784%
2026-08-06	3.9500	4.0000	3.9500	4.0000	+1.266%	11	2,615	-48.000%
2026-08-05	3.7000	3.9500	3.7000	3.9500	-8.140%	6	2,614	-47.342%
2026-08-04	4.4500	4.4500	4.2700	4.3000	-19.626%	36	2,618	-51.628%
2026-08-03	5.3500	5.3500	5.3500	5.3500	+1.905%	2	2,626	-61.121%
2026-07-31	5.2500	5.2500	5.2500	5.2500	-11.616%	2	2,626	-60.381%
2026-07-29	6.2300	6.2300	5.9400	5.9400	+6.835%	32	2,624	-64.983%
2026-07-27	5.5000	5.5600	5.4000	5.5600	+7.961%	155	2,602	-62.590%
2026-07-23	5.2000	5.2000	5.1500	5.1500	-8.036%	4	2,569	-59.612%
2026-07-21	5.6000	5.6000	5.6000	5.6000	-11.111%	5	2,566	-62.857%
2026-07-17	6.2500	6.3000	6.2500	6.3000	+7.692%	25	2,566	-66.984%
2026-07-13	5.8500	5.8500	5.8500	5.8500	-10.687%	1	2,541	-64.444%
2026-07-08	6.5000	6.5500	6.5000	6.5500	+3.968%	19	2,542	-68.244%
2026-07-07	6.2000	6.3000	6.2000	6.3000	+5.351%	4	2,536	-66.984%
2026-07-02	6.1000	6.1000	5.9800	5.9800	+1.014%	4	2,533	-65.217%
2026-07-01	5.9200	5.9200	5.9200	5.9200	+30.110%	1	2,533	-64.865%
2026-06-22	4.8500	4.8500	4.5500	4.5500	-3.191%	6	2,532	-54.286%
2026-06-18	4.7000	4.7000	4.7000	4.7000	-18.966%	1	2,531	-55.745%
2026-06-11	5.8000	5.8000	5.8000	5.8000	-6.452%	400	2,531	-64.138%
2026-06-05	5.9000	6.3000	5.8500	6.2000	+30.526%	618	2,133	-66.452%
2026-06-04	4.7500	4.7500	4.7500	4.7500	+2.151%	1	1,516	-56.211%
2026-06-03	4.7000	4.7500	4.6500	4.6500	+3.333%	535	1,516	-55.269%
2026-06-02	4.7000	4.7500	4.5000	4.5000	-10.000%	15	1,021	-53.778%
2026-06-01	5.0000	5.0000	5.0000	5.0000	-0.990%	3	1,010	-58.400%
2026-05-29	5.0500	5.0500	5.0500	5.0500	-4.717%	10	1,013	-58.812%
2026-05-26	5.3000	5.3000	5.3000	5.3000	-18.462%	3	1,003	-60.755%
2026-05-19	6.2600	6.5000	6.2600	6.5000	+11.111%	201	1,000	-68.000%
2026-05-15	5.8500	5.8500	5.8500	5.8500	+15.385%	1	949	-64.444%
2026-05-14	5.0700	5.0700	5.0700	5.0700	+48.680%	2	949	-58.974%
2026-05-13	4.6000	4.6000	3.4100	3.4100	-35.048%	9	946	-39.003%
2026-05-11	5.2500	5.2500	5.2500	5.2500	-7.080%	20	946	-60.381%
2026-05-07	5.6500	5.6500	5.6500	5.6500	-6.457%	15	946	-63.186%
2026-05-06	6.0400	6.0400	6.0400	6.0400	-10.519%	17	931	-65.563%
2026-04-30	6.7500	6.7500	6.7500	6.7500	+1.810%	400	914	-69.185%
2026-04-29	6.6300	6.6300	6.6300	6.6300	+10.500%	1	514	-68.627%
2026-04-24	6.0000	6.0000	5.8000	6.0000	-2.439%	600	514	-65.333%
2026-04-23	5.6000	6.1500	5.4000	6.1500	+35.762%	7	319	-66.179%
2026-04-21	4.5300	4.5300	4.5300	4.5300	+7.857%	1	314	-54.084%
2026-04-17	4.2000	4.2000	4.2000	4.2000	-8.696%	10	314	-50.476%
2026-04-16	4.6000	4.6000	4.6000	4.6000	-6.122%	5	309	-54.783%
2026-04-14	4.9000	4.9000	4.9000	4.9000	-3.543%	1	306	-57.551%
2026-04-13	5.0800	5.0800	5.0800	5.0800	-7.971%	1	307	-59.055%
2026-04-09	5.5200	5.5200	5.5200	5.5200	+0.364%	1	307	-62.319%
2026-04-08	5.5000	5.5000	5.5000	5.5000	-15.385%	10	308	-62.182%
2026-04-07	6.5000	6.5000	6.5000	6.5000	-4.412%	250	308	-68.000%
2026-04-01	7.0500	7.0500	6.8000	6.8000	-11.111%	14	58	-69.412%
2026-03-30	7.6500	7.6500	7.6500	7.6500	0.000%	10	60	-72.810%
2026-03-25	7.6500	7.6500	7.6500	7.6500	-5.788%	1	52	-72.810%
2026-03-24	8.4000	8.4000	8.1200	8.1200	-1.576%	4	51	-74.384%
2026-03-23	8.2500	8.2500	8.2500	8.2500	-8.027%	2	47	-74.788%
2026-03-19	9.3000	9.5000	8.9700	8.9700	+36.947%	4	47	-76.812%
2026-03-10	6.5500	6.5500	6.5500	6.5500	-17.089%	3	47	-68.244%
2026-03-09	8.3500	8.3500	7.9000	7.9000	+21.538%	9	49	-73.671%
2026-03-05	6.5000	6.5000	6.5000	6.5000	-3.704%	1	52	-68.000%
2026-03-03	6.7500	6.7500	6.7500	6.7500	+24.539%	1	51	-69.185%
2026-03-02	5.4200	5.4200	5.4200	5.4200	+0.743%	1	52	-61.624%
2026-02-26	5.4000	5.4000	5.3800	5.3800	-6.435%	2	51	-61.338%
2026-02-23	5.7500	5.7500	5.7500	5.7500	-8.730%	10	49	-63.826%
2026-02-17	6.3000	6.3000	6.3000	6.3000	+9.565%	1	39	-66.984%
2026-02-12	5.7500	5.7500	5.7500	5.7500	+8.491%	3	38	-63.826%
2026-02-11	5.3500	5.4000	5.3000	5.3000	-23.741%	12	35	-60.755%
2026-02-05	6.9100	6.9500	6.9100	6.9500	+21.930%	8	35	-70.072%
2026-01-29	5.5000	5.7000	5.5000	5.7000	-1.724%	12	27	-63.509%
2026-01-28	5.8000	5.8000	5.8000	5.8000	0.000%	6	15	-64.138%
2026-01-27	5.8000	5.8000	5.8000	5.8000	-3.333%	1	9	-64.138%
2026-01-26	6.0000	6.0000	6.0000	6.0000	0.000%	1	8	-65.333%
2026-01-23	6.4000	6.4000	6.0000	6.0000	0.000%	6	7	-65.333%
2026-01-20	6.0000	6.0000	6.0000	6.0000	0.000%	1	1	-65.333%