Dark

FCX20280121C45
FCX Jan 21 2028 45.00 Call (FCX280121C00045000)
option OPRA

EOD

Jul 17, 2026

19.85-17.464%(-4.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	19.8500	19.8500	19.8500	19.8500	-17.464%	4	855	0.000%
2026-07-15	24.0500	24.0500	24.0500	24.0500	-0.784%	3	855	-17.464%
2026-07-13	24.2400	24.2400	24.2400	24.2400	+0.414%	1	853	-18.111%
2026-07-10	24.1400	24.1400	24.1400	24.1400	+15.227%	12	854	-17.771%
2026-07-08	20.9500	20.9500	20.9500	20.9500	-11.975%	1	842	-5.251%
2026-07-01	23.8000	23.8000	23.8000	23.8000	-7.645%	2	841	-16.597%
2026-06-30	25.7700	25.7700	25.7700	25.7700	+3.080%	2	843	-22.972%
2026-06-29	24.6800	25.0000	24.3000	25.0000	-1.961%	15	845	-20.600%
2026-06-26	25.7500	25.7500	25.5000	25.5000	-1.923%	4	841	-22.157%
2026-06-25	26.0000	26.0000	26.0000	26.0000	+3.792%	1	841	-23.654%
2026-06-24	25.0400	25.0500	25.0400	25.0500	-8.410%	202	840	-20.758%
2026-06-23	27.3500	27.3500	27.3500	27.3500	-11.831%	9	642	-27.422%
2026-06-22	31.7400	31.7400	31.0000	31.0200	+0.065%	8	642	-36.009%
2026-06-18	31.0000	31.0000	31.0000	31.0000	-5.054%	1	637	-35.968%
2026-06-17	32.3100	32.8000	32.2400	32.6500	+0.927%	17	637	-39.204%
2026-06-16	32.3500	32.3500	32.3500	32.3500	+1.094%	1	637	-38.640%
2026-06-15	32.2300	32.2300	32.0000	32.0000	+23.935%	4	638	-37.969%
2026-06-10	25.8200	25.8200	25.8200	25.8200	-6.854%	1	639	-23.122%
2026-06-09	27.7200	27.7200	27.7200	27.7200	+1.353%	2	640	-28.391%
2026-06-08	28.3600	28.5800	27.3500	27.3500	+5.152%	5	641	-27.422%
2026-06-05	26.5000	26.5000	26.0100	26.0100	-20.507%	8	644	-23.683%
2026-06-03	32.3000	32.7200	32.3000	32.7200	-1.357%	5	638	-39.334%
2026-06-02	33.1700	33.1700	33.1700	33.1700	+21.769%	5	634	-40.157%
2026-05-29	27.2100	27.2700	27.2100	27.2400	+5.581%	3	629	-27.129%
2026-05-28	25.8000	25.8000	25.8000	25.8000	-0.578%	1	629	-23.062%
2026-05-27	25.9500	25.9500	25.9500	25.9500	-3.889%	3	628	-23.507%
2026-05-26	26.5300	27.0800	26.5300	27.0000	+17.391%	22	628	-26.481%
2026-05-20	23.0000	23.0000	23.0000	23.0000	+0.218%	5	635	-13.696%
2026-05-19	23.1000	23.1000	22.5000	22.9500	-8.200%	10	632	-13.508%
2026-05-15	25.0000	25.0000	25.0000	25.0000	-8.826%	1	632	-20.600%
2026-05-14	27.4200	27.4200	27.4200	27.4200	+4.656%	1	632	-27.608%
2026-05-12	25.7500	27.0000	25.7500	26.2000	-2.457%	4	634	-24.237%
2026-05-11	27.9000	27.9000	26.8600	26.8600	+14.786%	6	634	-26.098%
2026-05-08	24.1100	24.1100	23.4000	23.4000	-0.426%	2	631	-15.171%
2026-05-07	23.5000	23.5000	23.5000	23.5000	-0.886%	2	632	-15.532%
2026-05-06	23.7100	23.7100	23.7100	23.7100	+12.104%	1	632	-16.280%
2026-05-05	21.1500	21.1500	21.1500	21.1500	+4.548%	3	632	-6.147%
2026-05-04	19.8500	20.2300	19.8500	20.2300	-0.639%	6	629	-1.878%
2026-05-01	20.4000	20.4000	20.3600	20.3600	-2.256%	5	623	-2.505%
2026-04-30	21.0400	21.0400	20.8300	20.8300	-3.565%	2	623	-4.705%
2026-04-28	21.6000	21.6000	21.6000	21.6000	-11.111%	3	623	-8.102%
2026-04-27	23.9500	24.3000	21.9000	24.3000	-7.039%	12	623	-18.313%
2026-04-23	23.6100	26.1500	23.6100	26.1400	-18.313%	15	633	-24.063%
2026-04-22	32.0000	32.0000	32.0000	32.0000	-0.062%	1	630	-37.969%
2026-04-20	32.0200	32.0200	32.0200	32.0200	+0.376%	2	629	-38.007%
2026-04-17	31.9000	31.9000	31.9000	31.9000	+3.303%	2	629	-37.774%
2026-04-16	30.8800	30.8800	30.8800	30.8800	+2.591%	5	629	-35.719%
2026-04-15	30.4200	30.4200	30.1000	30.1000	-1.019%	3	629	-34.053%
2026-04-14	30.2200	30.4100	30.2200	30.4100	+6.852%	3	629	-34.725%
2026-04-09	27.5000	28.9500	27.5000	28.4600	+5.290%	293	628	-30.253%
2026-04-08	28.0900	28.0900	27.0300	27.0300	+7.646%	3	368	-26.563%
2026-04-07	25.1100	25.1100	25.1100	25.1100	+14.658%	10	369	-20.948%
2026-03-31	21.9000	21.9000	21.9000	21.9000	+14.063%	3	359	-9.361%
2026-03-30	19.1800	19.2000	19.1800	19.2000	-5.651%	3	359	+3.385%
2026-03-26	20.9000	20.9000	20.3500	20.3500	+1.244%	3	359	-2.457%
2026-03-23	19.2500	20.1000	19.2500	20.1000	+8.065%	22	358	-1.244%
2026-03-20	18.6000	18.6000	18.6000	18.6000	+10.714%	1	364	+6.720%
2026-03-19	17.0500	17.2400	16.8000	16.8000	-16.209%	16	363	+18.155%
2026-03-18	20.0500	20.0500	20.0500	20.0500	-8.864%	1	363	-0.998%
2026-03-16	22.0000	22.0000	22.0000	22.0000	+2.326%	1	363	-9.773%
2026-03-13	21.5000	21.5000	21.5000	21.5000	-10.788%	1	363	-7.674%
2026-03-12	24.2700	24.2700	24.1000	24.1000	+0.921%	8	363	-17.635%
2026-03-11	23.8800	23.8800	23.8800	23.8800	-4.480%	10	358	-16.876%
2026-03-10	25.0000	25.0000	25.0000	25.0000	+30.208%	1	368	-20.600%
2026-03-09	19.2000	19.2000	19.2000	19.2000	-16.522%	1	367	+3.385%
2026-03-06	23.2600	23.2600	23.0000	23.0000	-12.879%	4	367	-13.696%
2026-03-05	26.0500	26.4000	26.0500	26.4000	+5.600%	40	367	-24.811%
2026-03-03	25.1000	25.1000	25.0000	25.0000	-18.033%	2	380	-20.600%
2026-02-26	30.5000	30.5000	30.5000	30.5000	-0.196%	1	379	-34.918%
2026-02-24	29.4000	30.8700	29.4000	30.5600	+21.753%	15	379	-35.046%
2026-02-19	25.1000	25.1000	25.1000	25.1000	+0.803%	1	372	-20.916%
2026-02-18	26.4300	26.4300	24.9000	24.9000	+4.184%	11	372	-20.281%
2026-02-17	23.5000	24.2500	23.5000	23.9000	-4.400%	31	369	-16.946%
2026-02-12	24.8000	25.0000	24.8000	25.0000	-2.496%	2	394	-20.600%
2026-02-10	25.8000	25.8000	25.6400	25.6400	-3.754%	2	394	-22.582%
2026-02-09	26.2000	26.6400	26.2000	26.6400	+12.548%	4	393	-25.488%
2026-02-06	23.6700	23.6700	23.6700	23.6700	+3.589%	1	389	-16.139%
2026-02-05	22.8500	22.8500	22.8500	22.8500	-8.600%	1	389	-13.129%
2026-02-04	26.4200	26.4200	25.0000	25.0000	+4.167%	17	390	-20.600%
2026-02-02	24.0000	24.0000	24.0000	24.0000	+2.608%	1	390	-17.292%
2026-01-30	23.7600	24.1000	22.8000	23.3900	-17.728%	39	390	-15.135%
2026-01-29	27.0000	28.4300	25.2000	28.4300	+13.720%	5	390	-30.179%
2026-01-28	26.7600	26.7600	25.0000	25.0000	-0.398%	5	386	-20.600%
2026-01-27	25.0000	25.5000	25.0000	25.1000	+0.400%	4	389	-20.916%
2026-01-26	25.7700	25.8500	25.0000	25.0000	+10.278%	6	391	-20.600%
2026-01-22	23.9400	23.9400	22.6200	22.6700	-2.284%	6	389	-12.439%
2026-01-21	23.2500	23.2500	23.2000	23.2000	+2.655%	2	389	-14.440%
2026-01-20	22.6000	22.6000	22.6000	22.6000	+6.856%	10	390	-12.168%
2026-01-16	20.8000	21.1500	20.8000	21.1500	-8.043%	2	390	-6.147%
2026-01-15	21.9000	23.0000	21.9000	23.0000	+4.641%	9	390	-13.696%
2026-01-14	22.4900	22.8600	21.9800	21.9800	+1.197%	29	390	-9.691%
2026-01-13	21.8000	21.9300	21.6500	21.7200	+1.495%	8	390	-8.610%
2026-01-12	20.6300	21.4000	20.6300	21.4000	+9.519%	12	389	-7.243%
2026-01-09	19.4500	19.5500	19.4500	19.5400	+11.466%	13	384	+1.586%
2026-01-08	18.7300	18.7300	17.4200	17.5300	-9.593%	48	384	+13.234%
2026-01-06	19.3900	19.3900	19.3900	19.3900	+7.902%	1	337	+2.372%
2026-01-05	17.1500	17.9700	17.1500	17.9700	+17.451%	2	335	+10.462%
2026-01-02	15.3000	15.3000	15.3000	15.3000	0.000%	2	335	+29.739%
2025-12-31	15.9500	15.9500	15.3000	15.3000	-3.470%	55	332	+29.739%
2025-12-30	15.5700	15.9000	15.5500	15.8500	0.000%	13	332	+25.237%
2025-12-29	15.8500	15.8500	15.8500	15.8500	-3.058%	1	337	+25.237%
2025-12-26	16.3500	16.3500	16.3500	16.3500	+2.188%	2	337	+21.407%
2025-12-24	15.5000	16.0000	15.5000	16.0000	+0.188%	7	336	+24.063%
2025-12-23	14.8400	15.9700	14.8400	15.9700	+7.181%	14	336	+24.296%
2025-12-22	14.9000	14.9000	14.9000	14.9000	+8.128%	3	336	+33.221%
2025-12-19	13.7800	13.7800	13.7800	13.7800	+6.409%	9	339	+44.049%
2025-12-18	12.5300	12.9500	12.5300	12.9500	+1.330%	17	330	+53.282%
2025-12-17	13.3000	13.3000	12.7800	12.7800	-1.994%	25	330	+55.321%
2025-12-15	13.0400	13.0400	13.0400	13.0400	+3.083%	1	330	+52.224%
2025-12-12	13.5500	13.5500	12.6500	12.6500	-6.088%	107	330	+56.917%
2025-12-11	12.4000	13.4700	12.4000	13.4700	+17.642%	153	292	+47.365%
2025-12-10	12.0000	12.0000	11.4500	11.4500	+2.232%	7	310	+73.362%
2025-12-09	10.8500	11.4900	10.8500	11.2000	-4.274%	3	310	+77.232%
2025-12-08	11.7000	11.7000	11.7000	11.7000	+2.183%	1	308	+69.658%
2025-12-05	11.4500	11.8000	11.4500	11.4500	+1.778%	4	307	+73.362%
2025-12-04	10.8500	11.2500	10.8500	11.2500	0.000%	8	305	+76.444%
2025-12-03	10.8000	11.2600	10.7500	11.2500	+10.294%	47	306	+76.444%
2025-12-02	9.9500	10.2000	9.9500	10.2000	+2.616%	36	309	+94.608%
2025-12-01	9.9400	9.9400	9.9400	9.9400	+12.316%	1	273	+99.698%
2025-11-24	8.9000	8.9000	8.8500	8.8500	+2.907%	23	273	+124.294%
2025-11-21	8.6000	8.6000	8.6000	8.6000	+1.296%	15	257	+130.814%
2025-11-20	8.4900	8.4900	8.4900	8.4900	-6.703%	2	257	+133.804%
2025-11-14	9.1000	9.1000	9.1000	9.1000	+1.111%	1	257	+118.132%
2025-11-13	10.0000	10.0000	9.0000	9.0000	-3.846%	7	257	+120.556%
2025-11-11	9.3600	9.3600	9.3600	9.3600	+0.645%	2	248	+112.073%
2025-11-10	9.1000	9.3000	9.0000	9.3000	+18.926%	7	248	+113.441%
2025-11-06	8.5800	8.6300	7.8000	7.8200	-11.338%	15	249	+153.836%
2025-11-05	8.5000	8.8500	8.3000	8.8200	+9.975%	14	239	+125.057%
2025-11-04	8.0000	8.4000	7.9800	8.0200	-10.889%	32	244	+147.506%
2025-11-03	9.2500	9.5000	7.8000	9.0000	-8.163%	29	231	+120.556%
2025-10-31	9.7800	10.0000	9.5000	9.8000	-9.259%	12	231	+102.551%
2025-10-29	9.2800	11.0000	9.2800	10.8000	+24.138%	50	230	+83.796%
2025-10-28	8.7000	8.7000	8.7000	8.7000	-1.024%	20	215	+128.161%
2025-10-24	8.7900	8.7900	8.7900	8.7900	-1.236%	2	235	+125.825%
2025-10-23	9.3000	9.4000	8.9000	8.9000	-2.198%	3	234	+123.034%
2025-10-21	9.1000	9.1000	9.1000	9.1000	-6.186%	1	236	+118.132%
2025-10-20	9.7000	9.7000	9.7000	9.7000	+5.435%	1	236	+104.639%
2025-10-17	9.1700	9.2000	9.0000	9.2000	-5.155%	41	235	+115.761%
2025-10-16	9.0200	9.7000	8.9800	9.7000	+3.743%	10	265	+104.639%
2025-10-14	9.3500	9.3500	9.3500	9.3500	-6.500%	4	258	+112.299%
2025-10-13	9.9000	10.4000	9.9000	10.0000	+9.290%	25	261	+98.500%
2025-10-10	9.7000	9.7000	8.7500	9.1500	-11.850%	37	261	+116.940%
2025-10-09	11.1000	11.1700	10.0800	10.3800	+2.367%	70	253	+91.233%
2025-10-08	10.0800	10.1400	10.0800	10.1400	+14.576%	6	200	+95.759%
2025-10-07	9.1000	9.1000	8.8500	8.8500	+1.724%	32	200	+124.294%
2025-10-06	8.9000	9.1500	8.7000	8.7000	+1.754%	43	193	+128.161%
2025-10-03	8.0000	8.5500	8.0000	8.5500	+11.039%	6	215	+132.164%
2025-10-02	7.7000	7.7000	7.7000	7.7000	-3.870%	1	219	+157.792%
2025-10-01	7.8000	8.0100	7.8000	8.0100	+2.038%	3	219	+147.815%
2025-09-30	7.4000	7.8500	7.4000	7.8500	+7.534%	3	219	+152.866%
2025-09-29	7.2000	7.5000	7.2000	7.3000	+16.987%	5	219	+171.918%
2025-09-26	6.2500	6.9300	6.2200	6.2400	+3.140%	54	221	+218.109%
2025-09-25	7.9000	7.9000	6.0400	6.0500	-14.184%	114	183	+228.099%
2025-09-24	8.7000	8.7500	7.0500	7.0500	-41.348%	41	113	+181.560%
2025-09-23	11.8400	12.0200	11.8400	12.0200	+6.090%	7	76	+65.141%
2025-09-18	11.3900	11.4500	11.3300	11.3300	-3.983%	43	69	+75.199%
2025-09-17	11.1500	11.8000	11.1500	11.8000	+4.982%	17	54	+68.220%
2025-09-16	11.2400	11.2400	11.2400	11.2400	-2.684%	1	37	+76.601%
2025-09-15	11.2000	11.5500	10.9500	11.5500	0.000%	36	36	+71.861%