Dark

FCX20280121C40
FCX Jan 21 2028 40.00 Call (FCX280121C00040000)
option OPRA

EOD

Sep 2, 2026

37.00-5.128%(-2.00)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	37.0500	37.0500	37.0000	37.0000	-5.128%	101	455	0.000%
2026-08-31	39.5200	39.7300	39.0000	39.0000	-8.214%	6	456	-5.128%
2026-08-27	42.0000	42.4900	42.0000	42.4900	-0.956%	2	458	-12.921%
2026-08-25	42.9000	42.9000	42.9000	42.9000	+3.125%	8	459	-13.753%
2026-08-24	41.6000	41.6000	41.6000	41.6000	0.000%	1	467	-11.058%
2026-08-21	40.1000	41.6000	40.1000	41.6000	+33.762%	3	468	-11.058%
2026-08-19	31.1000	31.1000	31.1000	31.1000	-0.639%	2	469	+18.971%
2026-08-14	31.4400	31.4400	31.3000	31.3000	-4.076%	51	469	+18.211%
2026-08-13	32.6300	32.6300	32.6300	32.6300	-3.031%	1	469	+13.393%
2026-08-12	33.6500	33.6500	33.6500	33.6500	-3.305%	1	469	+9.955%
2026-08-10	34.8000	34.8000	34.8000	34.8000	+1.458%	1	470	+6.322%
2026-08-07	34.5800	34.5800	34.3000	34.3000	+1.479%	6	471	+7.872%
2026-08-06	33.8000	33.8000	33.8000	33.8000	-2.256%	2	474	+9.467%
2026-08-05	34.5000	34.5800	34.5000	34.5800	+8.130%	3	476	+6.998%
2026-08-04	32.0000	32.0000	31.9800	31.9800	+14.255%	21	477	+15.697%
2026-08-03	27.9900	27.9900	27.9900	27.9900	+1.413%	1	498	+32.190%
2026-07-31	27.6000	27.6000	27.6000	27.6000	-3.158%	2	499	+34.058%
2026-07-23	28.5000	28.5000	28.5000	28.5000	+1.423%	1	498	+29.825%
2026-07-21	28.1000	28.1000	28.1000	28.1000	+13.078%	2	498	+31.673%
2026-07-17	24.7100	25.3500	24.7100	24.8500	+1.636%	5	499	+48.893%
2026-07-16	24.4500	24.4500	24.4500	24.4500	-11.892%	1	497	+51.329%
2026-07-14	27.7500	27.7500	27.7500	27.7500	+6.731%	1	497	+33.333%
2026-07-07	26.0000	26.0000	26.0000	26.0000	-1.328%	1	498	+42.308%
2026-07-06	26.9000	26.9000	26.3500	26.3500	-3.832%	23	499	+40.417%
2026-06-29	27.4000	27.4000	27.4000	27.4000	-4.396%	2	499	+35.036%
2026-06-26	28.3000	28.6600	28.3000	28.6600	+2.724%	6	499	+29.100%
2026-06-24	27.9000	27.9000	27.9000	27.9000	-20.761%	1	503	+32.616%
2026-06-22	34.3000	35.2100	34.3000	35.2100	-4.966%	5	503	+5.084%
2026-06-17	36.7500	37.0500	35.0000	37.0500	+4.073%	5	505	-0.135%
2026-06-16	36.2500	36.2500	35.6000	35.6000	+0.764%	2	505	+3.933%
2026-06-15	36.7400	36.7400	35.3300	35.3300	+10.822%	5	504	+4.727%
2026-06-11	28.6200	31.8800	28.6200	31.8800	+11.625%	31	504	+16.060%
2026-06-10	28.5600	28.5600	28.5600	28.5600	-3.514%	8	525	+29.552%
2026-06-09	30.8800	30.8800	28.5000	29.6000	-3.740%	4	525	+25.000%
2026-06-08	30.7500	30.7500	30.7500	30.7500	+6.734%	1	526	+20.325%
2026-06-05	30.0000	30.0000	28.8100	28.8100	-16.493%	4	527	+28.428%
2026-06-04	34.9000	34.9000	34.5000	34.5000	-2.899%	3	527	+7.246%
2026-06-03	35.5300	35.5300	35.5300	35.5300	-3.425%	1	525	+4.137%
2026-06-02	36.5000	36.7900	36.5000	36.7900	+11.485%	11	526	+0.571%
2026-06-01	30.5000	33.0000	30.5000	33.0000	+4.928%	2	527	+12.121%
2026-05-29	30.2500	31.4500	30.2500	31.4500	+1.945%	4	528	+17.647%
2026-05-28	28.0000	32.0000	28.0000	30.8500	+4.047%	16	528	+19.935%
2026-05-26	29.8400	29.8400	29.6500	29.6500	+9.410%	2	531	+24.789%
2026-05-21	27.1300	27.1300	27.1000	27.1000	+1.995%	5	532	+36.531%
2026-05-18	26.3000	26.5700	26.0000	26.5700	-8.062%	7	537	+39.255%
2026-05-15	27.9500	28.9000	27.9500	28.9000	-3.667%	3	531	+28.028%
2026-05-11	29.3300	30.0000	29.3300	30.0000	+7.720%	10	528	+23.333%
2026-05-08	27.8500	27.8500	27.8500	27.8500	+2.881%	2	523	+32.855%
2026-05-07	28.2000	28.2000	27.0700	27.0700	+1.348%	5	523	+36.683%
2026-05-06	26.9100	27.1100	26.7100	26.7100	+13.660%	5	520	+38.525%
2026-05-05	23.2000	24.2000	23.2000	23.5000	+5.618%	15	520	+57.447%
2026-05-04	23.0000	23.0000	22.2500	22.2500	-4.095%	13	512	+66.292%
2026-05-01	23.8000	23.8000	23.1900	23.2000	-5.112%	31	493	+59.483%
2026-04-30	24.4500	24.4500	24.4500	24.4500	+4.577%	1	493	+51.329%
2026-04-29	23.6000	23.6000	23.3800	23.3800	-5.878%	8	492	+58.255%
2026-04-28	27.0000	27.0000	24.8400	24.8400	-7.313%	10	488	+48.953%
2026-04-27	26.8000	26.8000	26.8000	26.8000	-3.770%	1	487	+38.060%
2026-04-24	27.8500	27.8500	27.8500	27.8500	+0.942%	1	487	+32.855%
2026-04-23	27.0000	30.1000	27.0000	27.5900	-18.853%	31	486	+34.107%
2026-04-22	34.0000	34.0000	34.0000	34.0000	-1.048%	10	482	+8.824%
2026-04-17	34.8600	35.1700	34.3600	34.3600	+1.747%	3	482	+7.683%
2026-04-15	33.7700	33.7700	33.7700	33.7700	+0.716%	20	481	+9.565%
2026-04-14	32.3000	34.7500	32.3000	33.5300	+8.161%	21	481	+10.349%
2026-04-08	31.0000	31.0000	31.0000	31.0000	+15.888%	2	476	+19.355%
2026-04-07	27.1200	27.1200	26.7500	26.7500	-1.654%	11	476	+38.318%
2026-04-02	27.2000	27.2000	27.2000	27.2000	-0.183%	1	485	+36.029%
2026-04-01	27.2500	27.2500	27.2500	27.2500	+23.864%	1	485	+35.780%
2026-03-30	24.9000	24.9000	22.0000	22.0000	-6.977%	22	486	+68.182%
2026-03-27	23.6500	23.6500	23.6500	23.6500	+5.111%	1	483	+56.448%
2026-03-26	22.5000	22.5000	22.5000	22.5000	-2.174%	1	483	+64.444%
2026-03-24	23.0000	23.0000	23.0000	23.0000	+7.226%	1	484	+60.870%
2026-03-23	21.4500	21.4500	21.4500	21.4500	+7.789%	2	484	+72.494%
2026-03-20	21.0000	21.7200	19.9000	19.9000	-13.478%	5	484	+85.930%
2026-03-18	23.6500	23.6700	23.0000	23.0000	-4.841%	13	483	+60.870%
2026-03-16	24.1700	24.1700	24.1700	24.1700	+3.379%	1	480	+53.082%
2026-03-13	23.8600	23.8600	23.3800	23.3800	-12.105%	9	479	+58.255%
2026-03-11	26.8600	26.8600	26.6000	26.6000	+6.400%	17	474	+39.098%
2026-03-09	23.3000	25.0000	23.3000	25.0000	-2.913%	3	488	+48.000%
2026-03-06	26.1600	26.1600	25.7500	25.7500	-5.157%	4	490	+43.689%
2026-03-05	29.8100	29.8100	27.1500	27.1500	-14.028%	3	490	+36.280%
2026-03-04	32.7000	32.7000	31.5800	31.5800	+3.507%	6	489	+17.163%
2026-03-03	27.8700	31.0000	27.8700	30.5100	-9.520%	4	490	+21.272%
2026-02-26	33.4000	33.7200	32.3500	33.7200	-1.230%	4	489	+9.727%
2026-02-25	34.1400	34.1400	34.1400	34.1400	+1.006%	2	490	+8.377%
2026-02-24	33.5500	33.8000	33.5500	33.8000	+9.032%	7	490	+9.467%
2026-02-23	30.6900	31.3300	30.6900	31.0000	+9.541%	16	484	+19.355%
2026-02-20	28.5000	28.5000	28.3000	28.3000	+4.082%	4	481	+30.742%
2026-02-19	27.1900	27.1900	27.1900	27.1900	-1.307%	1	485	+36.079%
2026-02-18	28.5200	28.5200	27.5500	27.5500	-2.890%	2	486	+34.301%
2026-02-13	28.5200	28.5200	28.0000	28.3700	+1.503%	4	487	+30.419%
2026-02-12	30.3500	30.3500	27.4500	27.9500	-7.603%	72	487	+32.379%
2026-02-11	30.0000	30.5500	29.6400	30.2500	+3.031%	10	497	+22.314%
2026-02-09	27.6000	29.3600	27.6000	29.3600	+8.339%	7	494	+26.022%
2026-02-06	27.1000	27.1000	27.1000	27.1000	+6.191%	2	501	+36.531%
2026-02-05	25.9000	25.9000	25.5200	25.5200	-7.200%	2	499	+44.984%
2026-02-04	30.8000	30.8000	27.5000	27.5000	-9.836%	34	498	+34.545%
2026-02-03	30.5000	30.5000	30.5000	30.5000	+13.806%	5	530	+21.311%
2026-02-02	26.5000	26.8000	26.5000	26.8000	-0.741%	2	525	+38.060%
2026-01-30	27.8000	28.5100	26.2200	27.0000	-12.252%	40	527	+37.037%
2026-01-29	33.7500	33.7700	29.6900	30.7700	+4.660%	55	513	+20.247%
2026-01-28	28.7500	29.4000	28.5000	29.4000	+3.303%	8	515	+25.850%
2026-01-27	28.2000	28.7000	28.2000	28.4600	+3.491%	14	515	+30.007%
2026-01-26	28.8000	29.7000	27.5000	27.5000	+3.774%	40	506	+34.545%
2026-01-23	25.7500	26.7500	25.7500	26.5000	+4.331%	21	536	+39.623%
2026-01-22	27.0000	27.0000	25.4000	25.4000	-2.979%	14	537	+45.669%
2026-01-21	27.0500	27.7000	26.1800	26.1800	-0.833%	92	536	+41.329%
2026-01-20	25.2000	26.4000	25.2000	26.4000	+5.727%	16	541	+40.152%
2026-01-16	25.0000	25.0300	24.9700	24.9700	-3.998%	4	538	+48.178%
2026-01-15	26.0000	26.0100	26.0000	26.0100	-1.812%	11	538	+42.253%
2026-01-14	25.5000	26.4900	25.2300	26.4900	+6.471%	63	537	+39.675%
2026-01-13	24.6700	24.9700	24.6700	24.8800	+4.935%	5	531	+48.714%
2026-01-12	24.0000	24.1000	23.7100	23.7100	+17.960%	9	534	+56.052%
2026-01-08	20.1000	20.1000	20.1000	20.1000	-6.162%	3	533	+84.080%
2026-01-07	20.4900	21.4200	20.4900	21.4200	-3.687%	6	533	+72.736%
2026-01-06	22.5700	22.6200	22.2400	22.2400	+5.703%	9	533	+66.367%
2026-01-05	20.5000	21.0400	20.0300	21.0400	+15.288%	9	537	+75.856%
2026-01-02	18.6000	18.8800	18.2500	18.2500	0.000%	27	535	+102.740%
2025-12-31	16.8000	18.2500	16.8000	18.2500	-1.351%	5	528	+102.740%
2025-12-30	18.4500	18.7500	18.4000	18.5000	-0.270%	11	528	+100.000%
2025-12-29	18.6000	18.8200	18.2600	18.5500	-5.790%	30	522	+99.461%
2025-12-26	19.6500	20.0700	19.5500	19.6900	+6.146%	15	518	+87.913%
2025-12-24	17.2000	18.5500	17.2000	18.5500	-1.435%	2	520	+99.461%
2025-12-23	18.5500	18.8200	18.5500	18.8200	+8.285%	7	520	+96.599%
2025-12-22	16.9500	17.6700	16.9500	17.3800	+10.000%	3	519	+112.888%
2025-12-19	15.8000	15.8000	15.8000	15.8000	+7.850%	5	519	+134.177%
2025-12-16	14.6500	14.6500	14.6500	14.6500	-7.396%	2	519	+152.560%
2025-12-15	15.8200	15.8200	15.8200	15.8200	+2.794%	7	521	+133.881%
2025-12-12	16.1500	16.1500	15.3900	15.3900	+17.034%	26	514	+140.416%
2025-12-09	13.1500	13.1500	13.1500	13.1500	-4.224%	1	535	+181.369%
2025-12-05	12.1000	13.9500	12.1000	13.7300	+5.615%	26	535	+169.483%
2025-12-04	13.2300	13.6900	13.0000	13.0000	-3.704%	18	547	+184.615%
2025-12-03	13.2000	13.5000	13.1500	13.5000	+9.756%	23	542	+174.074%
2025-12-02	12.3000	12.3000	12.3000	12.3000	-10.415%	1	544	+200.813%
2025-12-01	13.7300	13.7300	13.7300	13.7300	+12.541%	5	545	+169.483%
2025-11-28	12.2000	12.2000	12.2000	12.2000	+5.172%	1	540	+203.279%
2025-11-26	11.7000	11.7000	11.6000	11.6000	0.000%	3	542	+218.966%
2025-11-25	11.0800	11.6000	11.0800	11.6000	+4.036%	15	542	+218.966%
2025-11-21	10.4500	11.1500	9.7500	11.1500	+6.699%	42	537	+231.839%
2025-11-20	11.6000	11.6000	10.4500	10.4500	-11.064%	3	549	+254.067%
2025-11-19	12.0000	12.0000	11.3000	11.7500	+6.624%	8	551	+214.894%
2025-11-18	11.0000	11.0200	11.0000	11.0200	+3.962%	5	550	+235.753%
2025-11-17	10.8000	10.8000	10.6000	10.6000	+1.435%	4	553	+249.057%
2025-11-14	11.3500	11.3500	10.4500	10.4500	-5.941%	13	550	+254.067%
2025-11-13	11.4000	11.4000	11.1100	11.1100	-6.639%	11	555	+233.033%
2025-11-12	11.4000	12.1000	11.4000	11.9000	+3.478%	29	565	+210.924%
2025-11-11	11.5300	11.5500	11.4000	11.5000	-0.862%	18	583	+221.739%
2025-11-10	11.1700	11.6000	10.5500	11.6000	+19.588%	41	583	+218.966%
2025-11-06	9.7500	9.8000	9.7000	9.7000	-10.434%	4	602	+281.443%
2025-11-05	10.3500	10.8500	10.3200	10.8300	+6.700%	6	601	+241.644%
2025-11-04	10.0000	10.6500	9.8600	10.1500	-7.727%	15	604	+264.532%
2025-11-03	11.2000	11.3600	11.0000	11.0000	-6.383%	19	613	+236.364%
2025-10-31	11.7500	11.7500	11.7500	11.7500	+3.890%	15	613	+214.894%
2025-10-30	10.9100	11.3100	10.9100	11.3100	-4.557%	15	613	+227.144%
2025-10-29	11.5600	12.5000	11.5000	11.8500	+5.804%	14	607	+212.236%
2025-10-28	11.5000	11.5000	11.2000	11.2000	+0.810%	14	600	+230.357%
2025-10-27	11.1100	11.1100	11.1100	11.1100	-6.245%	1	588	+233.033%
2025-10-24	11.2000	11.8500	10.9000	11.8500	+2.597%	8	588	+212.236%
2025-10-23	11.5500	11.5500	11.5500	11.5500	+6.550%	5	590	+220.346%
2025-10-22	10.7800	10.8400	10.5000	10.8400	-2.342%	10	585	+241.328%
2025-10-21	11.4000	11.4000	11.1000	11.1000	-9.756%	6	592	+233.333%
2025-10-20	12.0000	12.3000	12.0000	12.3000	+7.895%	2	587	+200.813%
2025-10-17	11.4000	11.6000	11.4000	11.4000	-1.299%	5	585	+224.561%
2025-10-16	11.5500	11.5500	11.5500	11.5500	-4.308%	3	585	+220.346%
2025-10-15	12.0700	12.0700	12.0700	12.0700	+3.605%	5	585	+206.545%
2025-10-14	11.6000	11.6500	11.6000	11.6500	-7.171%	13	580	+217.597%
2025-10-13	12.4200	12.5700	12.4200	12.5500	+15.668%	32	581	+194.821%
2025-10-10	12.0000	12.0000	10.8500	10.8500	-11.066%	50	549	+241.014%
2025-10-09	13.6500	13.6500	12.2000	12.2000	-0.813%	11	526	+203.279%
2025-10-08	12.0500	12.4000	12.0500	12.3000	+11.818%	72	523	+200.813%
2025-10-07	10.8000	11.0600	10.5500	11.0000	+2.326%	67	502	+236.364%
2025-10-06	10.1000	11.2400	10.1000	10.7500	+6.647%	32	507	+244.186%
2025-10-03	10.0000	10.5500	10.0000	10.0800	+5.219%	129	518	+267.063%
2025-10-02	10.2000	10.2000	9.3500	9.5800	-3.912%	14	405	+286.221%
2025-10-01	10.1500	10.1500	9.8500	9.9700	+0.809%	41	396	+271.113%
2025-09-30	9.9500	9.9700	9.0500	9.8900	+11.124%	30	360	+274.115%
2025-09-29	9.6000	9.6000	8.9000	8.9000	+13.232%	27	350	+315.730%
2025-09-26	7.8000	8.1000	7.7400	7.8600	+4.800%	77	352	+370.738%
2025-09-25	8.4500	8.4500	7.5000	7.5000	-14.286%	165	313	+393.333%
2025-09-24	11.3700	11.3700	8.7500	8.7500	-36.038%	197	180	+322.857%
2025-09-19	13.8500	14.1500	13.6800	13.6800	-3.662%	8	42	+170.468%
2025-09-17	14.2000	14.2000	14.2000	14.2000	+0.567%	34	35	+160.563%
2025-09-16	14.1200	14.1200	14.1200	14.1200	0.000%	1	1	+162.040%