Dark

FCX20280121C47
FCX Jan 21 2028 47.00 Call (FCX280121C00047000)
option OPRA

EOD

Jul 17, 2026

21.50+2.381%(+0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	19.2200	21.5000	19.2200	21.5000	+2.381%	2	534	0.000%
2026-07-16	21.0000	21.0000	21.0000	21.0000	-11.017%	3	533	+2.381%
2026-07-14	23.6000	23.6000	23.6000	23.6000	+3.509%	3	536	-8.898%
2026-07-10	22.8000	22.8000	22.8000	22.8000	+6.393%	2	536	-5.702%
2026-07-09	21.4300	21.4300	21.4300	21.4300	-0.464%	5	534	+0.327%
2026-07-07	21.5300	21.5300	21.5300	21.5300	-3.755%	1	534	-0.139%
2026-07-02	22.3000	22.3700	22.3000	22.3700	-5.811%	7	538	-3.889%
2026-06-29	23.6600	23.7500	23.6600	23.7500	-7.045%	50	538	-9.474%
2026-06-25	25.5500	25.5500	25.5500	25.5500	+9.516%	3	544	-15.851%
2026-06-24	23.3300	23.3300	23.3300	23.3300	-12.720%	3	544	-7.844%
2026-06-23	26.7300	26.7300	26.7300	26.7300	-16.469%	1	547	-19.566%
2026-06-15	31.5000	32.0000	31.0000	32.0000	+17.216%	6	547	-32.813%
2026-06-11	24.0000	27.3000	24.0000	27.3000	+11.565%	81	548	-21.245%
2026-06-10	24.4700	24.4700	24.4700	24.4700	-12.607%	4	583	-12.137%
2026-06-05	29.4000	29.4000	28.0000	28.0000	-8.735%	4	583	-23.214%
2026-06-04	30.6800	30.6800	30.6800	30.6800	-2.758%	1	582	-29.922%
2026-06-02	31.2000	32.2100	31.2000	31.5500	+27.992%	6	581	-31.854%
2026-05-28	24.6500	24.6500	24.6500	24.6500	-1.321%	1	580	-12.779%
2026-05-27	24.9800	24.9800	24.9800	24.9800	-2.688%	1	580	-13.931%
2026-05-26	25.6700	25.6700	25.6700	25.6700	+10.886%	1	579	-16.245%
2026-05-21	23.1500	23.1500	23.1500	23.1500	+9.768%	1	580	-7.127%
2026-05-19	21.0500	21.3400	20.7300	21.0900	-4.440%	14	579	+1.944%
2026-05-18	22.8900	22.8900	22.0000	22.0700	-6.799%	6	589	-2.583%
2026-05-15	23.6800	23.6800	23.6800	23.6800	-11.642%	1	589	-9.206%
2026-05-14	26.8000	26.8000	26.8000	26.8000	-6.294%	5	588	-19.776%
2026-05-13	28.5000	29.9000	28.5000	28.6000	+14.492%	9	582	-24.825%
2026-05-12	24.9800	24.9800	24.9800	24.9800	-0.319%	1	582	-13.931%
2026-05-11	25.2200	25.2200	25.0600	25.0600	+24.677%	2	582	-14.206%
2026-05-05	20.1000	20.1000	20.1000	20.1000	+1.772%	1	582	+6.965%
2026-04-30	19.7500	19.7500	19.7500	19.7500	+1.282%	1	581	+8.861%
2026-04-29	19.5000	19.5000	19.5000	19.5000	-5.797%	10	580	+10.256%
2026-04-28	20.7000	20.7000	20.7000	20.7000	-10.000%	1	570	+3.865%
2026-04-27	22.2500	23.0000	22.1400	23.0000	+2.587%	3	570	-6.522%
2026-04-24	22.2000	22.5500	22.2000	22.4200	-10.320%	12	569	-4.103%
2026-04-23	23.9900	26.9000	23.9900	25.0000	-12.434%	26	578	-14.000%
2026-04-22	28.5500	28.5500	28.5500	28.5500	-2.393%	1	566	-24.694%
2026-04-16	29.7500	29.7500	29.2500	29.2500	-0.679%	51	566	-26.496%
2026-04-15	29.1500	29.4500	29.1500	29.4500	+2.080%	10	565	-26.995%
2026-04-13	28.2000	28.8500	28.1000	28.8500	0.000%	66	565	-25.477%
2026-04-10	28.9400	28.9400	28.8500	28.8500	+25.326%	6	559	-25.477%
2026-04-07	23.0000	23.0600	22.9600	23.0200	+22.708%	4	553	-6.603%
2026-03-30	18.7600	18.7600	18.7600	18.7600	+2.795%	1	553	+14.606%
2026-03-23	18.5000	18.7500	18.2500	18.2500	+5.491%	31	552	+17.808%
2026-03-20	17.3000	17.3000	17.3000	17.3000	+4.343%	10	547	+24.277%
2026-03-19	16.5800	16.5800	16.5800	16.5800	-21.048%	10	537	+29.674%
2026-03-17	21.0000	21.0000	21.0000	21.0000	+2.439%	1	527	+2.381%
2026-03-13	20.4000	20.5000	20.4000	20.5000	-1.205%	5	528	+4.878%
2026-03-09	19.5000	20.7500	19.5000	20.7500	-7.242%	2	528	+3.614%
2026-03-06	22.3700	22.3700	22.3700	22.3700	-23.652%	5	528	-3.889%
2026-02-27	29.3000	29.3000	29.3000	29.3000	+3.169%	5	528	-26.621%
2026-02-26	28.4000	28.4000	28.4000	28.4000	+6.887%	6	528	-24.296%
2026-02-23	26.5700	26.5700	26.5700	26.5700	+12.347%	10	528	-19.082%
2026-02-19	23.6500	23.6500	23.6500	23.6500	0.000%	1	521	-9.091%
2026-02-18	23.7900	23.8300	23.6500	23.6500	+3.050%	3	522	-9.091%
2026-02-17	22.9500	22.9500	22.9500	22.9500	-6.972%	1	522	-6.318%
2026-02-13	24.6700	24.6700	24.6700	24.6700	-5.115%	5	517	-12.850%
2026-02-11	26.0000	26.0000	26.0000	26.0000	+5.906%	10	517	-17.308%
2026-02-10	24.5500	24.5500	24.5500	24.5500	+9.549%	5	507	-12.424%
2026-02-06	22.4500	22.4500	22.4100	22.4100	+3.750%	2	512	-4.061%
2026-02-05	21.6000	21.6000	21.6000	21.6000	-9.244%	1	512	-0.463%
2026-02-04	23.8000	23.8000	23.8000	23.8000	-9.264%	4	512	-9.664%
2026-02-03	26.4500	26.4500	26.2300	26.2300	+13.599%	11	516	-18.033%
2026-02-02	23.2400	23.2400	22.9800	23.0900	+1.272%	16	508	-6.886%
2026-01-30	23.3900	23.3900	21.8000	22.8000	-15.179%	6	518	-5.702%
2026-01-29	29.6000	29.6000	26.5000	26.8800	+7.520%	66	524	-20.015%
2026-01-28	24.5000	25.0000	24.5000	25.0000	+4.866%	8	480	-14.000%
2026-01-27	23.8400	23.8400	23.8400	23.8400	-2.335%	10	480	-9.815%
2026-01-26	24.4100	24.4100	24.4100	24.4100	+7.533%	1	490	-11.921%
2026-01-23	22.7000	22.7000	22.7000	22.7000	+5.093%	1	490	-5.286%
2026-01-22	21.6000	21.6000	21.6000	21.6000	-4.000%	3	490	-0.463%
2026-01-21	23.6500	23.6500	22.5000	22.5000	+11.663%	10	490	-4.444%
2026-01-16	20.7500	20.7500	20.1500	20.1500	-10.444%	6	476	+6.700%
2026-01-15	22.5000	22.5000	22.5000	22.5000	+1.902%	7	476	-4.444%
2026-01-14	22.5000	22.5000	22.0800	22.0800	+5.646%	2	469	-2.627%
2026-01-13	20.9000	20.9000	20.9000	20.9000	+6.091%	1	468	+2.871%
2026-01-12	19.5500	19.7000	19.2700	19.7000	+21.380%	4	467	+9.137%
2026-01-08	16.0500	16.2300	16.0500	16.2300	-12.033%	5	465	+32.471%
2026-01-06	17.6500	18.4500	17.6500	18.4500	+27.241%	10	470	+16.531%
2026-01-02	14.4700	14.5000	14.4700	14.5000	+2.546%	16	470	+48.276%
2025-12-31	14.1400	14.1400	14.1400	14.1400	-5.101%	1	470	+52.051%
2025-12-30	14.8500	14.9000	14.8500	14.9000	-5.577%	154	470	+44.295%
2025-12-26	15.7800	15.7800	15.7800	15.7800	+8.156%	4	317	+36.248%
2025-12-24	14.5700	14.5900	14.5700	14.5900	+7.279%	5	316	+47.361%
2025-12-22	13.7500	13.7500	13.6000	13.6000	+6.250%	2	317	+58.088%
2025-12-19	12.8200	12.8200	12.8000	12.8000	+2.400%	41	317	+67.969%
2025-12-17	12.5000	12.5000	12.5000	12.5000	+4.167%	80	317	+72.000%
2025-12-16	11.7500	12.0000	11.5700	12.0000	-1.072%	11	237	+79.167%
2025-12-15	12.3100	12.5500	11.4500	12.1300	-4.111%	12	226	+77.246%
2025-12-11	11.8100	12.6500	11.8100	12.6500	+23.415%	3	222	+69.960%
2025-12-09	9.8500	10.2500	9.8500	10.2500	-1.631%	31	221	+109.756%
2025-12-08	10.7600	10.7600	10.4200	10.4200	-0.762%	3	218	+106.334%
2025-12-03	10.2000	10.5000	10.2000	10.5000	+15.385%	15	217	+104.762%
2025-12-02	9.1000	9.1000	9.1000	9.1000	-3.704%	2	216	+136.264%
2025-12-01	9.8500	9.8500	9.4500	9.4500	+3.846%	20	216	+127.513%
2025-11-28	9.1000	9.1000	9.1000	9.1000	+1.111%	1	216	+136.264%
2025-11-26	9.0000	9.0000	9.0000	9.0000	+2.273%	1	215	+138.889%
2025-11-18	10.5300	10.5300	8.8000	8.8000	+1.499%	3	215	+144.318%
2025-11-14	7.8000	8.6700	7.8000	8.6700	+4.837%	3	217	+147.982%
2025-11-13	8.5800	8.5800	8.2700	8.2700	-10.109%	4	217	+159.976%
2025-11-12	8.9000	9.2000	8.9000	9.2000	+5.384%	2	215	+133.696%
2025-11-10	8.7300	8.7300	8.7300	8.7300	+16.400%	1	214	+146.277%
2025-11-07	7.5000	7.5000	7.5000	7.5000	-5.063%	1	214	+186.667%
2025-11-05	7.9000	7.9000	7.9000	7.9000	+2.597%	1	213	+172.152%
2025-11-04	7.5700	7.7000	7.5700	7.7000	-10.465%	11	212	+179.221%
2025-10-30	8.6000	8.6000	8.6000	8.6000	-3.803%	2	212	+150.000%
2025-10-16	8.9400	8.9400	8.9400	8.9400	-15.660%	5	212	+140.492%
2025-10-15	10.6000	10.6000	10.6000	10.6000	+21.143%	5	212	+102.830%
2025-10-14	8.7500	8.7500	8.7500	8.7500	+2.941%	1	212	+145.714%
2025-10-10	9.5500	9.5500	8.5000	8.5000	-9.574%	14	211	+152.941%
2025-10-09	9.4000	9.4000	9.4000	9.4000	+14.914%	100	200	+128.723%
2025-10-07	8.1800	8.1800	8.1800	8.1800	+1.489%	1	101	+162.836%
2025-10-06	8.0600	8.0600	8.0600	8.0600	+5.085%	2	100	+166.749%
2025-10-03	7.6000	7.6700	7.6000	7.6700	+9.571%	11	100	+180.313%
2025-10-02	7.0000	7.0000	7.0000	7.0000	-4.110%	1	93	+207.143%
2025-09-30	6.5700	7.3000	6.5700	7.3000	+11.963%	27	93	+194.521%
2025-09-29	6.5300	6.9500	6.5000	6.5200	+18.545%	46	73	+229.755%
2025-09-25	5.7000	6.0300	5.5000	5.5000	-17.910%	69	49	+290.909%
2025-09-24	8.7500	8.7500	6.7000	6.7000	-43.697%	38	34	+220.896%
2025-09-23	11.9000	11.9000	11.9000	11.9000	+13.550%	11	24	+80.672%
2025-09-22	10.4800	10.4800	10.4800	10.4800	-0.190%	1	24	+105.153%
2025-09-19	10.4900	10.9500	10.4900	10.5000	+1.744%	6	23	+104.762%
2025-09-17	10.9500	10.9500	10.3200	10.3200	-1.149%	22	22	+108.333%
2025-09-16	10.4400	10.4400	10.4400	10.4400	0.000%	1	1	+105.939%